GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011C00005000 | 2024-09-20 12:28PM EDT | 5.00 | 16.00 | 16.15 | 17.15 | 0.00 | - | 1 | 1 | 742.19% |
| GME241011C00010000 | 2024-09-30 9:37AM EDT | 10.00 | 12.35 | 11.15 | 12.15 | 0.00 | - | 21 | 21 | 410.94% |
| GME241011C00013000 | 2024-09-30 12:33PM EDT | 13.00 | 9.61 | 8.05 | 9.25 | 0.00 | - | 1 | 30 | 288.28% |
| GME241011C00014000 | 2024-09-30 12:33PM EDT | 14.00 | 8.59 | 7.10 | 8.05 | 0.00 | - | 1 | 4 | 231.25% |
| GME241011C00015000 | 2024-10-04 3:12PM EDT | 15.00 | 6.50 | 5.25 | 6.55 | -2.10 | -24.42% | 30 | 16 | 192.97% |
| GME241011C00015500 | 2024-09-23 2:47PM EDT | 15.50 | 6.45 | 5.60 | 6.55 | 0.00 | - | 1 | 1 | 185.94% |
| GME241011C00016000 | 2024-10-02 10:02AM EDT | 16.00 | 6.18 | 5.10 | 6.20 | 0.00 | - | 1 | 2 | 189.06% |
| GME241011C00016500 | 2024-10-04 3:28PM EDT | 16.50 | 5.00 | 3.00 | 5.50 | -1.60 | -24.24% | 1 | 2 | 234.38% |
| GME241011C00017000 | 2024-09-30 1:55PM EDT | 17.00 | 6.40 | 4.15 | 5.25 | 0.00 | - | 1 | 11 | 168.36% |
| GME241011C00017500 | 2024-10-03 3:21PM EDT | 17.50 | 3.99 | 3.65 | 4.65 | 0.00 | - | 1 | 5 | 144.14% |
| GME241011C00018000 | 2024-10-04 11:20AM EDT | 18.00 | 3.59 | 3.15 | 3.85 | +0.23 | +6.85% | 12 | 123 | 99.22% |
| GME241011C00018500 | 2024-10-04 3:44PM EDT | 18.50 | 2.85 | 2.57 | 3.30 | -0.30 | -9.52% | 22 | 15 | 67.97% |
| GME241011C00019000 | 2024-10-04 3:36PM EDT | 19.00 | 2.54 | 2.24 | 2.62 | +0.28 | +12.39% | 52 | 144 | 56.25% |
| GME241011C00019500 | 2024-10-04 3:17PM EDT | 19.50 | 2.19 | 1.81 | 2.30 | +0.29 | +15.26% | 5 | 128 | 71.88% |
| GME241011C00020000 | 2024-10-04 3:59PM EDT | 20.00 | 1.48 | 1.47 | 1.55 | -0.07 | -4.52% | 839 | 3,466 | 51.76% |
| GME241011C00020500 | 2024-10-04 3:58PM EDT | 20.50 | 1.14 | 1.10 | 1.45 | -0.17 | -12.98% | 50 | 2,440 | 69.14% |
| GME241011C00021000 | 2024-10-04 3:59PM EDT | 21.00 | 0.88 | 0.80 | 0.88 | -0.06 | -6.38% | 1,120 | 800 | 57.23% |
| GME241011C00021500 | 2024-10-04 3:59PM EDT | 21.50 | 0.53 | 0.55 | 0.61 | -0.21 | -28.38% | 1,695 | 1,318 | 57.23% |
| GME241011C00022000 | 2024-10-04 3:59PM EDT | 22.00 | 0.43 | 0.42 | 0.46 | -0.17 | -28.33% | 4,659 | 5,550 | 63.09% |
| GME241011C00022500 | 2024-10-04 3:59PM EDT | 22.50 | 0.35 | 0.34 | 0.41 | -0.12 | -25.53% | 1,923 | 1,261 | 72.07% |
| GME241011C00023000 | 2024-10-04 3:59PM EDT | 23.00 | 0.29 | 0.28 | 0.31 | -0.14 | -32.56% | 3,682 | 3,192 | 76.76% |
| GME241011C00023500 | 2024-10-04 3:59PM EDT | 23.50 | 0.23 | 0.20 | 0.26 | -0.14 | -37.84% | 657 | 732 | 80.47% |
| GME241011C00024000 | 2024-10-04 3:59PM EDT | 24.00 | 0.21 | 0.17 | 0.22 | -0.13 | -38.24% | 1,980 | 2,532 | 86.33% |
| GME241011C00024500 | 2024-10-04 3:57PM EDT | 24.50 | 0.20 | 0.16 | 0.17 | -0.10 | -33.33% | 531 | 492 | 91.41% |
| GME241011C00025000 | 2024-10-04 3:59PM EDT | 25.00 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 4,225 | 3,816 | 98.83% |
| GME241011C00025500 | 2024-10-04 3:59PM EDT | 25.50 | 0.13 | 0.12 | 0.16 | -0.10 | -43.48% | 235 | 404 | 104.69% |
| GME241011C00026000 | 2024-10-04 3:59PM EDT | 26.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 1,144 | 1,322 | 111.72% |
| GME241011C00026500 | 2024-10-04 3:58PM EDT | 26.50 | 0.13 | 0.10 | 0.13 | -0.11 | -45.83% | 225 | 162 | 114.84% |
| GME241011C00027000 | 2024-10-04 3:59PM EDT | 27.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 675 | 1,121 | 122.27% |
| GME241011C00027500 | 2024-10-04 3:40PM EDT | 27.50 | 0.11 | 0.09 | 0.14 | -0.07 | -38.89% | 81 | 141 | 129.69% |
| GME241011C00028000 | 2024-10-04 3:57PM EDT | 28.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 476 | 1,598 | 132.42% |
| GME241011C00028500 | 2024-10-04 3:30PM EDT | 28.50 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 27 | 104 | 137.50% |
| GME241011C00029000 | 2024-10-04 3:52PM EDT | 29.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 40 | 404 | 143.75% |
| GME241011C00029500 | 2024-10-04 3:52PM EDT | 29.50 | 0.08 | 0.08 | 0.14 | -0.07 | -46.67% | 35 | 107 | 154.69% |
| GME241011C00030000 | 2024-10-04 3:59PM EDT | 30.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 6,617 | 5,096 | 152.73% |
| GME241011C00031000 | 2024-10-04 2:21PM EDT | 31.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 21 | 446 | 162.50% |
| GME241011C00032000 | 2024-10-04 3:20PM EDT | 32.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 158 | 460 | 173.44% |
| GME241011C00033000 | 2024-10-04 3:59PM EDT | 33.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 48 | 27 | 175.00% |
| GME241011C00034000 | 2024-10-04 3:57PM EDT | 34.00 | 0.04 | 0.05 | 0.08 | -0.05 | -55.56% | 5 | 184 | 186.72% |
| GME241011C00035000 | 2024-10-04 3:52PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 645 | 1,110 | 190.63% |
| GME241011C00036000 | 2024-10-04 3:57PM EDT | 36.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 554 | 79 | 196.88% |
| GME241011C00037000 | 2024-10-04 3:15PM EDT | 37.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 1 | 75 | 201.56% |
| GME241011C00038000 | 2024-10-04 1:16PM EDT | 38.00 | 0.07 | 0.01 | 0.06 | +0.02 | +40.00% | 8 | 19 | 203.13% |
| GME241011C00039000 | 2024-10-04 2:30PM EDT | 39.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 36 | 108 | 224.22% |
| GME241011C00040000 | 2024-10-04 3:59PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 772 | 3,953 | 225.00% |
| GME241011C00041000 | 2024-10-04 3:59PM EDT | 41.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 8 | 35 | 225.00% |
| GME241011C00042000 | 2024-10-04 3:44PM EDT | 42.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 16 | 40 | 231.25% |
| GME241011C00043000 | 2024-10-04 3:50PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 6 | 39 | 237.50% |
| GME241011C00044000 | 2024-10-04 3:30PM EDT | 44.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 96 | 104 | 243.75% |
| GME241011C00045000 | 2024-10-04 3:57PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 790 | 4,883 | 250.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241011P00005000 | 2024-09-23 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 412.50% |
| GME241011P00010000 | 2024-10-03 12:34PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 225.00% |
| GME241011P00013000 | 2024-09-30 11:37AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 51 | 162.50% |
| GME241011P00014000 | 2024-09-30 10:54AM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| GME241011P00015000 | 2024-10-03 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 257 | 112.50% |
| GME241011P00015500 | 2024-10-04 9:36AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 0 | 100.00% |
| GME241011P00016000 | 2024-10-04 11:04AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 100.00% |
| GME241011P00016500 | 2024-10-04 12:40PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 90.63% |
| GME241011P00017000 | 2024-10-04 3:54PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 70 | 64 | 87.50% |
| GME241011P00017500 | 2024-10-04 3:21PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 49 | 24 | 81.25% |
| GME241011P00018000 | 2024-10-04 2:59PM EDT | 18.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 42 | 273 | 80.47% |
| GME241011P00018500 | 2024-10-04 9:53AM EDT | 18.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1 | 200 | 68.75% |
| GME241011P00019000 | 2024-10-04 3:52PM EDT | 19.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 164 | 395 | 65.63% |
| GME241011P00019500 | 2024-10-04 3:57PM EDT | 19.50 | 0.08 | 0.04 | 0.10 | -0.07 | -46.67% | 55 | 1,393 | 56.64% |
| GME241011P00020000 | 2024-10-04 3:59PM EDT | 20.00 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 708 | 4,265 | 54.69% |
| GME241011P00020500 | 2024-10-04 3:59PM EDT | 20.50 | 0.23 | 0.20 | 0.24 | -0.20 | -46.51% | 603 | 672 | 52.15% |
| GME241011P00021000 | 2024-10-04 3:59PM EDT | 21.00 | 0.41 | 0.40 | 0.43 | -0.32 | -43.84% | 2,138 | 5,244 | 54.69% |
| GME241011P00021500 | 2024-10-04 3:58PM EDT | 21.50 | 0.66 | 0.66 | 0.75 | -0.39 | -37.14% | 1,114 | 933 | 59.57% |
| GME241011P00022000 | 2024-10-04 3:54PM EDT | 22.00 | 1.01 | 1.00 | 1.06 | -0.40 | -28.37% | 769 | 1,124 | 62.11% |
| GME241011P00022500 | 2024-10-04 3:47PM EDT | 22.50 | 1.43 | 1.13 | 1.74 | -0.40 | -21.86% | 144 | 280 | 67.97% |
| GME241011P00023000 | 2024-10-04 3:52PM EDT | 23.00 | 1.85 | 1.72 | 2.01 | -0.33 | -15.14% | 173 | 550 | 73.24% |
| GME241011P00023500 | 2024-10-04 3:42PM EDT | 23.50 | 2.29 | 2.03 | 2.52 | +0.19 | +9.05% | 181 | 171 | 73.05% |
| GME241011P00024000 | 2024-10-04 3:56PM EDT | 24.00 | 2.75 | 2.56 | 2.90 | -0.26 | -8.64% | 118 | 125 | 76.17% |
| GME241011P00024500 | 2024-10-04 3:14PM EDT | 24.50 | 3.21 | 3.20 | 4.40 | +0.22 | +7.36% | 43 | 94 | 158.20% |
| GME241011P00025000 | 2024-10-04 3:27PM EDT | 25.00 | 3.62 | 3.60 | 3.95 | -0.48 | -11.71% | 18 | 104 | 102.34% |
| GME241011P00025500 | 2024-10-04 3:14PM EDT | 25.50 | 4.15 | 4.00 | 5.50 | +0.40 | +10.67% | 13 | 13 | 175.20% |
| GME241011P00026500 | 2024-10-04 11:58AM EDT | 26.50 | 5.34 | 4.85 | 5.60 | +0.43 | +8.76% | 2 | 5 | 117.19% |
| GME241011P00027000 | 2024-10-04 11:02AM EDT | 27.00 | 5.54 | 5.00 | 6.05 | -0.04 | -0.72% | 2 | 3 | 179.49% |
| GME241011P00027500 | 2024-10-04 10:32AM EDT | 27.50 | 6.04 | 5.45 | 6.65 | +0.62 | +11.44% | 2 | 2 | 201.56% |
| GME241011P00028000 | 2024-10-04 10:51AM EDT | 28.00 | 6.65 | 4.20 | 7.10 | +0.23 | +3.58% | 4 | 4 | 203.52% |
| GME241011P00029000 | 2024-10-04 3:43PM EDT | 29.00 | 7.40 | 6.50 | 8.00 | +0.28 | +3.93% | 2 | 2 | 205.08% |
| GME241011P00030000 | 2024-10-04 10:15AM EDT | 30.00 | 8.61 | 8.15 | 9.20 | -0.10 | -1.15% | 3 | 243 | 149.22% |
| GME241011P00031000 | 2024-09-30 10:21AM EDT | 31.00 | 8.10 | 8.60 | 10.60 | 0.00 | - | 1 | 2 | 50.00% |
| GME241011P00032000 | 2024-09-06 12:49PM EDT | 32.00 | 10.48 | 9.55 | 11.65 | 0.00 | - | 1 | 1 | 50.00% |
| GME241011P00035000 | 2024-10-03 11:47AM EDT | 35.00 | 13.33 | 12.55 | 14.55 | 0.00 | - | 1 | 3 | 365.04% |
© 2024 Yahoo. All rights reserved.