GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.95 | 0.00 | - | 1 | 14 | 2.50 | - | - | - | - | - |
| 5.31 | 0.00 | - | 5 | 5 | 5.00 | 0.06 | 0.00 | - | 200 | 204 |
| 5.55 | +0.85 | +18.09% | 1 | 4 | 6.50 | - | - | - | - | - |
| 3.39 | 0.00 | - | - | 13 | 7.00 | - | - | - | - | - |
| 4.13 | -1.22 | -22.80% | 600 | 4 | 7.50 | 0.02 | 0.00 | - | 1 | 166 |
| 4.07 | +1.48 | +57.14% | 5 | 10 | 8.00 | 0.02 | +0.01 | +100.00% | 53 | 22 |
| 3.00 | +1.24 | +70.45% | 2 | 60 | 8.50 | 0.03 | 0.00 | - | 366 | 80 |
| 2.90 | +0.85 | +41.46% | 69 | 59 | 9.00 | 0.03 | -0.01 | -25.00% | 65 | 406 |
| 2.32 | +0.85 | +57.82% | 49 | 61 | 9.50 | 0.05 | -0.01 | -16.67% | 96 | 1,444 |
| 1.95 | +0.72 | +58.54% | 641 | 469 | 10.00 | 0.07 | -0.05 | -41.67% | 1,126 | 998 |
| 1.46 | +0.53 | +56.99% | 635 | 1,568 | 10.50 | 0.11 | -0.13 | -54.17% | 629 | 996 |
| 1.12 | +0.49 | +77.78% | 2,026 | 2,765 | 11.00 | 0.23 | -0.26 | -53.06% | 1,352 | 499 |
| 0.82 | +0.37 | +82.22% | 4,431 | 6,357 | 11.50 | 0.44 | -0.33 | -42.86% | 519 | 371 |
| 0.62 | +0.30 | +93.75% | 11,296 | 2,563 | 12.00 | 0.76 | -0.44 | -36.67% | 701 | 549 |
| 0.47 | +0.22 | +88.00% | 6,218 | 2,188 | 12.50 | 1.12 | -0.83 | -42.56% | 141 | 94 |
| 0.38 | +0.18 | +90.00% | 4,264 | 5,368 | 13.00 | 1.54 | -0.70 | -31.25% | 90 | 100 |
| 0.28 | +0.14 | +100.00% | 531 | 3,921 | 13.50 | 2.02 | -0.80 | -28.37% | 31 | 62 |
| 0.25 | +0.10 | +66.67% | 3,368 | 1,706 | 14.00 | 2.70 | -0.62 | -18.67% | 4 | 53 |
| 0.22 | +0.10 | +83.33% | 365 | 347 | 14.50 | 2.91 | -1.29 | -30.71% | 11 | 84 |
| 0.18 | +0.08 | +80.00% | 3,375 | 2,968 | 15.00 | 4.50 | 0.00 | - | 1 | 52 |
| 0.15 | +0.08 | +114.29% | 396 | 224 | 15.50 | 3.85 | -1.19 | -23.61% | 3 | 4 |
| 0.15 | +0.07 | +87.50% | 781 | 450 | 16.00 | 5.45 | 0.00 | - | 2 | 11 |
| 0.13 | +0.06 | +85.71% | 38 | 92 | 16.50 | 5.37 | 0.00 | - | 1 | 3 |
| 0.10 | +0.04 | +66.67% | 571 | 800 | 17.00 | 5.99 | 0.00 | - | 1 | 3 |
| 0.10 | +0.04 | +66.67% | 227 | 84 | 17.50 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 178 | 46 | 18.00 | - | - | - | - | - |
| 0.06 | -0.12 | -66.67% | 71 | 13 | 18.50 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 126 | 84 | 19.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 7 | 5 | 19.50 | - | - | - | - | - |
| 0.08 | +0.05 | +166.67% | 1,576 | 2,041 | 20.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 12 | 107 | 21.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 142 | 22.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 12 | 4 | 22.50 | - | - | - | - | - |
| 0.07 | +0.05 | +250.00% | 59 | 42 | 23.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 2,654 | 1,753 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.