GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00005000 | 2024-07-24 9:58AM EDT | 5.00 | 19.70 | 18.75 | 19.50 | 0.00 | - | 10 | 13 | 793.75% |
| GME240802C00010000 | 2024-07-24 10:51AM EDT | 10.00 | 14.65 | 13.80 | 14.50 | 0.00 | - | 1 | 3 | 275.00% |
| GME240802C00015000 | 2024-07-25 11:30AM EDT | 15.00 | 9.57 | 8.85 | 9.50 | +0.52 | +5.75% | 6 | 101 | 176.56% |
| GME240802C00016000 | 2024-07-26 3:19PM EDT | 16.00 | 8.37 | 7.75 | 8.55 | -4.30 | -33.94% | 3 | 5 | 137.50% |
| GME240802C00017000 | 2024-07-26 3:37PM EDT | 17.00 | 7.22 | 6.85 | 7.50 | -0.26 | -3.48% | 1 | 22 | 135.16% |
| GME240802C00017500 | 2024-07-26 2:42PM EDT | 17.50 | 6.98 | 6.35 | 7.00 | +0.34 | +5.12% | 2 | 54 | 125.78% |
| GME240802C00018000 | 2024-07-26 3:38PM EDT | 18.00 | 6.30 | 5.90 | 6.55 | +0.14 | +2.27% | 2 | 113 | 134.38% |
| GME240802C00019000 | 2024-07-26 12:12PM EDT | 19.00 | 5.70 | 4.80 | 5.60 | +0.57 | +11.11% | 1 | 11 | 106.25% |
| GME240802C00020000 | 2024-07-26 3:53PM EDT | 20.00 | 4.25 | 3.80 | 4.35 | +0.25 | +6.25% | 358 | 1,326 | 117.58% |
| GME240802C00020500 | 2024-07-26 3:42PM EDT | 20.50 | 3.85 | 3.45 | 4.05 | -0.01 | -0.26% | 15 | 19 | 89.06% |
| GME240802C00021000 | 2024-07-26 12:43PM EDT | 21.00 | 3.70 | 3.00 | 3.55 | +0.63 | +20.52% | 74 | 398 | 83.40% |
| GME240802C00021500 | 2024-07-26 10:42AM EDT | 21.50 | 3.10 | 2.58 | 3.15 | +0.21 | +7.27% | 1 | 22 | 85.55% |
| GME240802C00022000 | 2024-07-26 3:58PM EDT | 22.00 | 2.34 | 2.27 | 2.40 | 0.00 | - | 1,157 | 1,522 | 70.31% |
| GME240802C00022500 | 2024-07-26 3:58PM EDT | 22.50 | 1.91 | 1.82 | 1.97 | -0.01 | -0.52% | 89 | 173 | 65.23% |
| GME240802C00023000 | 2024-07-26 3:54PM EDT | 23.00 | 1.53 | 1.49 | 1.61 | +0.10 | +6.99% | 201 | 1,139 | 66.99% |
| GME240802C00023500 | 2024-07-26 3:52PM EDT | 23.50 | 1.19 | 1.12 | 1.28 | 0.00 | - | 348 | 635 | 64.45% |
| GME240802C00024000 | 2024-07-26 3:59PM EDT | 24.00 | 0.97 | 0.95 | 0.96 | 0.00 | - | 2,305 | 2,670 | 66.80% |
| GME240802C00024500 | 2024-07-26 3:59PM EDT | 24.50 | 0.78 | 0.75 | 0.78 | +0.01 | +1.30% | 2,862 | 1,158 | 69.92% |
| GME240802C00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.64 | 0.64 | 0.66 | 0.00 | - | 14,938 | 10,500 | 75.78% |
| GME240802C00025500 | 2024-07-26 3:59PM EDT | 25.50 | 0.53 | 0.50 | 0.53 | +0.02 | +3.92% | 1,690 | 1,005 | 77.54% |
| GME240802C00026000 | 2024-07-26 3:59PM EDT | 26.00 | 0.43 | 0.43 | 0.45 | -0.03 | -6.52% | 5,755 | 3,068 | 82.42% |
| GME240802C00026500 | 2024-07-26 3:53PM EDT | 26.50 | 0.37 | 0.33 | 0.37 | 0.00 | - | 1,137 | 1,013 | 83.98% |
| GME240802C00027000 | 2024-07-26 3:58PM EDT | 27.00 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 1,577 | 2,945 | 88.67% |
| GME240802C00027500 | 2024-07-26 3:59PM EDT | 27.50 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 417 | 1,232 | 93.75% |
| GME240802C00028000 | 2024-07-26 3:58PM EDT | 28.00 | 0.24 | 0.22 | 0.26 | -0.04 | -14.29% | 1,337 | 5,154 | 97.66% |
| GME240802C00028500 | 2024-07-26 3:43PM EDT | 28.50 | 0.25 | 0.12 | 0.31 | -0.01 | -3.85% | 388 | 2,052 | 101.76% |
| GME240802C00029000 | 2024-07-26 3:57PM EDT | 29.00 | 0.20 | 0.18 | 0.24 | -0.05 | -20.00% | 1,277 | 2,045 | 108.20% |
| GME240802C00029500 | 2024-07-26 3:56PM EDT | 29.50 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 126 | 932 | 110.55% |
| GME240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 6,006 | 10,091 | 115.23% |
| GME240802C00030500 | 2024-07-26 3:14PM EDT | 30.50 | 0.17 | 0.08 | 0.17 | -0.04 | -19.05% | 475 | 251 | 112.89% |
| GME240802C00031000 | 2024-07-26 3:58PM EDT | 31.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 676 | 1,182 | 123.05% |
| GME240802C00031500 | 2024-07-26 1:18PM EDT | 31.50 | 0.15 | 0.10 | 0.19 | -0.04 | -21.05% | 13 | 305 | 128.52% |
| GME240802C00032000 | 2024-07-26 3:52PM EDT | 32.00 | 0.12 | 0.13 | 0.17 | -0.09 | -42.86% | 234 | 2,551 | 135.16% |
| GME240802C00032500 | 2024-07-26 3:43PM EDT | 32.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 229 | 63 | 136.72% |
| GME240802C00033000 | 2024-07-26 3:50PM EDT | 33.00 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 182 | 503 | 142.97% |
| GME240802C00033500 | 2024-07-26 3:52PM EDT | 33.50 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 5 | 78 | 143.36% |
| GME240802C00034000 | 2024-07-26 3:33PM EDT | 34.00 | 0.10 | 0.10 | 0.13 | -0.09 | -47.37% | 91 | 168 | 148.44% |
| GME240802C00034500 | 2024-07-26 3:31PM EDT | 34.50 | 0.13 | 0.09 | 0.12 | -0.02 | -13.33% | 11 | 91 | 150.39% |
| GME240802C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1,123 | 3,113 | 155.08% |
| GME240802C00036000 | 2024-07-26 3:11PM EDT | 36.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 43 | 464 | 162.50% |
| GME240802C00037000 | 2024-07-26 3:58PM EDT | 37.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 97 | 249 | 172.66% |
| GME240802C00038000 | 2024-07-26 3:57PM EDT | 38.00 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 144 | 344 | 168.75% |
| GME240802C00039000 | 2024-07-26 10:51AM EDT | 39.00 | 0.07 | 0.07 | 0.12 | -0.04 | -36.36% | 83 | 204 | 185.94% |
| GME240802C00040000 | 2024-07-26 3:58PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,787 | 4,152 | 185.94% |
| GME240802C00041000 | 2024-07-26 9:50AM EDT | 41.00 | 0.07 | 0.07 | 0.30 | -0.06 | -46.15% | 9 | 45 | 226.95% |
| GME240802C00042000 | 2024-07-26 3:58PM EDT | 42.00 | 0.08 | 0.05 | 0.21 | -0.06 | -42.86% | 10 | 94 | 219.53% |
| GME240802C00043000 | 2024-07-26 12:13PM EDT | 43.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 86 | 40 | 207.03% |
| GME240802C00044000 | 2024-07-26 10:25AM EDT | 44.00 | 0.07 | 0.04 | 0.09 | -0.10 | -58.82% | 1 | 69 | 209.38% |
| GME240802C00045000 | 2024-07-26 3:27PM EDT | 45.00 | 0.07 | 0.05 | 0.21 | -0.02 | -22.22% | 509 | 961 | 240.63% |
| GME240802C00046000 | 2024-07-26 3:29PM EDT | 46.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 43 | 170 | 218.75% |
| GME240802C00047000 | 2024-07-25 3:59PM EDT | 47.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 21 | 88 | 227.34% |
| GME240802C00048000 | 2024-07-26 3:21PM EDT | 48.00 | 0.05 | 0.05 | 0.26 | -0.03 | -37.50% | 53 | 139 | 267.97% |
| GME240802C00049000 | 2024-07-26 3:29PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 116 | 45 | 226.56% |
| GME240802C00050000 | 2024-07-26 3:57PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 791 | 2,348 | 239.06% |
| GME240802C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,920 | 4,536 | 257.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-07-19 3:25PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 412.50% |
| GME240802P00010000 | 2024-07-24 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,437 | 237.50% |
| GME240802P00015000 | 2024-07-26 1:19PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 1,331 | 131.25% |
| GME240802P00017000 | 2024-07-26 12:40PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 118.75% |
| GME240802P00017500 | 2024-07-25 12:56PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 108 | 961 | 110.94% |
| GME240802P00018000 | 2024-07-26 3:29PM EDT | 18.00 | 0.03 | 0.02 | 0.23 | -0.32 | -91.43% | 168 | 33 | 142.58% |
| GME240802P00019000 | 2024-07-26 10:23AM EDT | 19.00 | 0.04 | 0.02 | 0.20 | +0.01 | +33.33% | 95 | 273 | 117.58% |
| GME240802P00020000 | 2024-07-26 3:58PM EDT | 20.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 473 | 2,848 | 83.20% |
| GME240802P00020500 | 2024-07-26 3:58PM EDT | 20.50 | 0.11 | 0.04 | 0.15 | +0.06 | +120.00% | 13 | 632 | 83.98% |
| GME240802P00021000 | 2024-07-26 3:51PM EDT | 21.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 673 | 816 | 69.14% |
| GME240802P00021500 | 2024-07-26 3:37PM EDT | 21.50 | 0.11 | 0.08 | 0.31 | +0.03 | +37.50% | 80 | 133 | 80.08% |
| GME240802P00022000 | 2024-07-26 3:52PM EDT | 22.00 | 0.15 | 0.11 | 0.16 | -0.02 | -11.76% | 680 | 5,716 | 60.94% |
| GME240802P00022500 | 2024-07-26 3:58PM EDT | 22.50 | 0.22 | 0.18 | 0.22 | -0.05 | -18.52% | 735 | 2,029 | 58.20% |
| GME240802P00023000 | 2024-07-26 3:58PM EDT | 23.00 | 0.34 | 0.33 | 0.35 | -0.10 | -22.73% | 1,553 | 2,136 | 59.77% |
| GME240802P00023500 | 2024-07-26 3:59PM EDT | 23.50 | 0.53 | 0.50 | 0.53 | -0.12 | -18.46% | 5,024 | 1,339 | 60.16% |
| GME240802P00024000 | 2024-07-26 3:59PM EDT | 24.00 | 0.75 | 0.69 | 0.78 | -0.17 | -18.48% | 2,182 | 3,441 | 60.06% |
| GME240802P00024500 | 2024-07-26 3:59PM EDT | 24.50 | 1.10 | 1.06 | 1.16 | -0.11 | -9.09% | 2,067 | 2,436 | 67.97% |
| GME240802P00025000 | 2024-07-26 3:57PM EDT | 25.00 | 1.42 | 1.36 | 1.57 | -0.16 | -10.13% | 1,834 | 3,803 | 71.39% |
| GME240802P00025500 | 2024-07-26 3:48PM EDT | 25.50 | 1.74 | 1.56 | 1.92 | -0.05 | -2.79% | 317 | 420 | 65.23% |
| GME240802P00026000 | 2024-07-26 3:53PM EDT | 26.00 | 2.27 | 2.16 | 2.33 | -0.07 | -2.99% | 473 | 545 | 76.37% |
| GME240802P00026500 | 2024-07-26 3:31PM EDT | 26.50 | 2.64 | 2.31 | 2.86 | +0.07 | +2.72% | 88 | 287 | 69.73% |
| GME240802P00027000 | 2024-07-26 3:55PM EDT | 27.00 | 3.10 | 3.00 | 3.25 | -0.14 | -4.32% | 529 | 395 | 83.01% |
| GME240802P00027500 | 2024-07-26 2:43PM EDT | 27.50 | 3.30 | 3.40 | 3.85 | -0.30 | -8.33% | 33 | 63 | 91.41% |
| GME240802P00028000 | 2024-07-26 3:41PM EDT | 28.00 | 4.05 | 3.90 | 4.10 | -0.16 | -3.80% | 62 | 287 | 81.64% |
| GME240802P00028500 | 2024-07-26 2:42PM EDT | 28.50 | 4.24 | 4.25 | 4.60 | -0.37 | -8.03% | 7 | 56 | 73.05% |
| GME240802P00029000 | 2024-07-26 3:44PM EDT | 29.00 | 4.90 | 4.75 | 5.15 | -0.07 | -1.41% | 38 | 79 | 85.16% |
| GME240802P00029500 | 2024-07-26 3:02PM EDT | 29.50 | 5.25 | 5.30 | 5.80 | -0.10 | -1.87% | 14 | 8 | 110.55% |
| GME240802P00030000 | 2024-07-26 3:55PM EDT | 30.00 | 6.00 | 5.85 | 6.15 | -0.09 | -1.48% | 135 | 207 | 107.81% |
| GME240802P00030500 | 2024-07-26 11:32AM EDT | 30.50 | 6.20 | 6.25 | 6.65 | -0.38 | -5.78% | 1 | 16 | 102.73% |
| GME240802P00031000 | 2024-07-26 2:05PM EDT | 31.00 | 6.61 | 6.75 | 7.20 | -0.34 | -4.89% | 55 | 122 | 114.45% |
| GME240802P00031500 | 2024-07-24 12:33PM EDT | 31.50 | 6.96 | 7.25 | 7.80 | 0.00 | - | 4 | 4 | 130.86% |
| GME240802P00032000 | 2024-07-26 1:07PM EDT | 32.00 | 7.46 | 7.75 | 8.15 | -0.50 | -6.28% | 18 | 19 | 118.75% |
| GME240802P00032500 | 2024-07-22 9:37AM EDT | 32.50 | 8.04 | 8.25 | 8.60 | 0.00 | - | 1 | 3 | 115.63% |
| GME240802P00033000 | 2024-07-26 2:52PM EDT | 33.00 | 8.65 | 8.80 | 9.10 | -0.39 | -4.31% | 3 | 5 | 128.91% |
| GME240802P00033500 | 2024-07-26 12:25PM EDT | 33.50 | 9.05 | 9.20 | 9.60 | +0.33 | +3.78% | 2 | 1 | 114.06% |
| GME240802P00034000 | 2024-07-26 12:02PM EDT | 34.00 | 9.59 | 9.75 | 10.25 | -0.14 | -1.44% | 6 | 38 | 151.95% |
| GME240802P00034500 | 2024-07-16 9:32AM EDT | 34.50 | 8.49 | 10.00 | 10.75 | 0.00 | - | 2 | 2 | 96.88% |
| GME240802P00035000 | 2024-07-26 1:26PM EDT | 35.00 | 10.45 | 10.50 | 11.35 | -0.39 | -3.60% | 26 | 293 | 138.28% |
| GME240802P00036000 | 2024-07-26 3:38PM EDT | 36.00 | 11.87 | 11.50 | 12.35 | +0.02 | +0.17% | 15 | 9 | 146.88% |
| GME240802P00037000 | 2024-07-18 12:22PM EDT | 37.00 | 11.50 | 12.50 | 13.35 | 0.00 | - | 3 | 5 | 154.69% |
| GME240802P00038000 | 2024-07-16 2:50PM EDT | 38.00 | 11.65 | 13.50 | 14.30 | 0.00 | - | - | 1 | 148.44% |
| GME240802P00039000 | 2024-07-17 11:25AM EDT | 39.00 | 12.19 | 14.45 | 15.35 | 0.00 | - | 81 | 81 | 156.25% |
| GME240802P00040000 | 2024-07-26 1:43PM EDT | 40.00 | 15.53 | 15.45 | 16.20 | -0.48 | -3.00% | 14 | 673 | 248.05% |
| GME240802P00041000 | 2024-07-18 9:44AM EDT | 41.00 | 14.98 | 16.45 | 17.20 | 0.00 | - | 9 | 19 | 256.64% |
| GME240802P00044000 | 2024-07-17 11:25AM EDT | 44.00 | 16.78 | 19.45 | 20.20 | 0.00 | - | 81 | 81 | 280.86% |
| GME240802P00045000 | 2024-07-17 11:49AM EDT | 45.00 | 17.62 | 20.45 | 21.40 | 0.00 | - | 124 | 637 | 210.16% |
| GME240802P00046000 | 2024-07-19 11:39AM EDT | 46.00 | 20.76 | 21.45 | 22.30 | 0.00 | - | 2 | 2 | 162.50% |
| GME240802P00048000 | 2024-07-26 3:45PM EDT | 48.00 | 23.74 | 23.45 | 24.25 | +2.11 | +9.75% | 4 | 12 | 319.14% |
| GME240802P00049000 | 2024-07-17 11:25AM EDT | 49.00 | 21.49 | 24.50 | 25.25 | 0.00 | - | 27 | 27 | 175.00% |
| GME240802P00050000 | 2024-07-19 9:32AM EDT | 50.00 | 24.95 | 25.50 | 26.20 | 0.00 | - | 1 | 211 | 322.66% |
| GME240802P00055000 | 2024-07-25 9:56AM EDT | 55.00 | 31.08 | 30.50 | 31.20 | 0.00 | - | 5 | 1 | 353.13% |
© 2024 Yahoo. All rights reserved.