UK markets open in 2 hours 53 minutes
NIKKEI 225
38,368.43 -37.23 (-0.10%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,293.50 -9.40 (-0.41%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,307.96 -2,692.97 (-5.28%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-04-29 10:12AM EDT | 3.00 | 8.35 | 6.80 | 10.35 | 0.00 | - | 1 | 65 | 95.41% |
| GME260116C00005000 | 2024-04-30 10:11AM EDT | 5.00 | 7.25 | 6.50 | 9.50 | -0.10 | -1.36% | 1 | 179 | 117.97% |
| GME260116C00008000 | 2024-04-29 1:15PM EDT | 8.00 | 7.25 | 5.60 | 6.90 | 0.00 | - | 10 | 132 | 98.14% |
| GME260116C00010000 | 2024-04-30 3:23PM EDT | 10.00 | 5.20 | 5.10 | 5.95 | -0.05 | -0.95% | 18 | 1,189 | 96.09% |
| GME260116C00013000 | 2024-04-30 1:42PM EDT | 13.00 | 4.50 | 4.30 | 4.95 | -0.40 | -8.16% | 6 | 1,400 | 93.55% |
| GME260116C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 4.85 | 3.90 | 4.80 | +0.60 | +14.12% | 5 | 868 | 96.29% |
| GME260116C00017000 | 2024-04-30 12:14PM EDT | 17.00 | 3.65 | 3.50 | 4.10 | -0.30 | -7.59% | 10 | 760 | 92.82% |
| GME260116C00020000 | 2024-04-29 11:30AM EDT | 20.00 | 3.50 | 2.24 | 4.25 | 0.00 | - | 3 | 314 | 91.11% |
| GME260116C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 3.45 | 2.00 | 4.05 | 0.00 | - | 1 | 58 | 91.80% |
| GME260116C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.25 | 2.25 | 3.75 | 0.00 | - | 2 | 342 | 97.07% |
| GME260116C00027000 | 2024-04-15 9:45AM EDT | 27.00 | 2.20 | 1.42 | 2.99 | 0.00 | - | 1 | 38 | 86.55% |
| GME260116C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 2.49 | 1.66 | 3.35 | -0.22 | -8.12% | 3 | 1,186 | 96.19% |
| GME260116C00032000 | 2024-04-26 12:53PM EDT | 32.00 | 2.61 | 1.45 | 3.25 | 0.00 | - | 6 | 10 | 96.07% |
| GME260116C00035000 | 2024-04-29 3:56PM EDT | 35.00 | 2.16 | 1.85 | 2.47 | 0.00 | - | 14 | 446 | 96.19% |
| GME260116C00037000 | 2024-04-30 2:30PM EDT | 37.00 | 2.00 | 1.59 | 2.32 | -0.10 | -4.76% | 13 | 796 | 94.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-04-30 2:59PM EDT | 3.00 | 0.43 | 0.30 | 0.50 | +0.06 | +16.22% | 1 | 1,102 | 89.36% |
| GME260116P00005000 | 2024-04-29 3:47PM EDT | 5.00 | 1.02 | 0.62 | 1.10 | 0.00 | - | 1 | 372 | 77.30% |
| GME260116P00008000 | 2024-04-26 3:39PM EDT | 8.00 | 2.50 | 1.68 | 2.61 | 0.00 | - | 1 | 132 | 72.95% |
| GME260116P00010000 | 2024-04-30 2:27PM EDT | 10.00 | 3.75 | 3.05 | 3.80 | +0.25 | +7.14% | 1 | 681 | 74.56% |
| GME260116P00013000 | 2024-04-30 3:40PM EDT | 13.00 | 5.80 | 4.60 | 6.40 | +0.15 | +2.65% | 40 | 66 | 74.19% |
| GME260116P00015000 | 2024-04-29 9:49AM EDT | 15.00 | 7.10 | 6.70 | 7.95 | 0.00 | - | 2 | 922 | 79.37% |
| GME260116P00017000 | 2024-04-29 12:48PM EDT | 17.00 | 7.40 | 7.40 | 9.55 | 0.00 | - | 1 | 62 | 71.31% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 20.00 | 11.20 | 10.00 | 12.50 | 0.00 | - | 1 | 40 | 75.54% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 22.00 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 72.53% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 25.00 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 71.78% |
| GME260116P00027000 | 2024-02-20 10:30AM EDT | 27.00 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 84.59% |
| GME260116P00030000 | 2024-03-27 9:59AM EDT | 30.00 | 18.75 | 18.90 | 21.15 | 0.00 | - | 81 | 86 | 70.36% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 32.00 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 60.55% |
| GME260116P00035000 | 2024-04-26 12:55PM EDT | 35.00 | 24.45 | 23.30 | 26.20 | 0.00 | - | 2 | 4 | 70.02% |
| GME260116P00037000 | 2024-04-15 10:28AM EDT | 37.00 | 27.00 | 25.70 | 27.25 | 0.00 | - | 1 | 143 | 64.94% |
© 2024 Yahoo. All rights reserved.