GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-05-08 2:35PM EDT | 2.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240510C00005000 | 2024-05-06 1:37PM EDT | 5.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510C00006000 | 2024-05-03 9:35AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-05-07 2:37PM EDT | 8.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510C00009000 | 2024-05-09 3:45PM EDT | 9.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GME240510C00009500 | 2024-05-07 2:43PM EDT | 9.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510C00010000 | 2024-05-09 1:59PM EDT | 10.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240510C00010500 | 2024-05-09 3:57PM EDT | 10.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GME240510C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 0.00% |
| GME240510C00011500 | 2024-05-09 3:59PM EDT | 11.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 0.00% |
| GME240510C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| GME240510C00012500 | 2024-05-09 3:58PM EDT | 12.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME240510C00013000 | 2024-05-09 3:59PM EDT | 13.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| GME240510C00013500 | 2024-05-09 3:58PM EDT | 13.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| GME240510C00014000 | 2024-05-09 3:59PM EDT | 14.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| GME240510C00014500 | 2024-05-09 3:58PM EDT | 14.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| GME240510C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 0.00% |
| GME240510C00015500 | 2024-05-09 3:59PM EDT | 15.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 0.00% |
| GME240510C00016000 | 2024-05-09 3:59PM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7,635 | 0 | 0.00% |
| GME240510C00016500 | 2024-05-09 3:59PM EDT | 16.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,479 | 0 | 0.00% |
| GME240510C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13,951 | 0 | 0.00% |
| GME240510C00017500 | 2024-05-09 3:59PM EDT | 17.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,237 | 0 | 0.00% |
| GME240510C00018000 | 2024-05-09 3:59PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9,759 | 0 | 0.00% |
| GME240510C00018500 | 2024-05-09 3:59PM EDT | 18.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,612 | 0 | 12.50% |
| GME240510C00019000 | 2024-05-09 3:59PM EDT | 19.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6,964 | 0 | 25.00% |
| GME240510C00019500 | 2024-05-09 3:59PM EDT | 19.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 50.00% |
| GME240510C00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18,790 | 0 | 50.00% |
| GME240510C00020500 | 2024-05-09 3:59PM EDT | 20.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 50.00% |
| GME240510C00021000 | 2024-05-09 3:59PM EDT | 21.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 50.00% |
| GME240510C00021500 | 2024-05-09 3:57PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| GME240510C00022000 | 2024-05-09 3:59PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,873 | 0 | 50.00% |
| GME240510C00022500 | 2024-05-09 3:59PM EDT | 22.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| GME240510C00023000 | 2024-05-09 3:59PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| GME240510C00023500 | 2024-05-09 3:58PM EDT | 23.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| GME240510C00024000 | 2024-05-09 3:59PM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| GME240510C00024500 | 2024-05-09 3:59PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| GME240510C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8,449 | 0 | 50.00% |
| GME240510C00025500 | 2024-05-09 3:55PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GME240510C00026000 | 2024-05-09 3:55PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| GME240510C00026500 | 2024-05-09 3:54PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| GME240510C00027000 | 2024-05-09 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
| GME240510C00027500 | 2024-05-09 3:48PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 100.00% |
| GME240510C00028000 | 2024-05-09 3:58PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| GME240510C00028500 | 2024-05-09 3:55PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GME240510C00029000 | 2024-05-09 3:53PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| GME240510C00030000 | 2024-05-09 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,643 | 0 | 50.00% |
| GME240510C00031000 | 2024-05-09 3:59PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| GME240510C00032000 | 2024-05-09 3:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GME240510C00033000 | 2024-05-09 3:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| GME240510C00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,437 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00002500 | 2024-05-06 9:34AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GME240510P00005000 | 2024-05-07 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00006500 | 2024-05-03 9:54AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00007500 | 2024-05-08 1:20PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| GME240510P00008500 | 2024-05-07 3:36PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME240510P00009000 | 2024-05-08 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240510P00009500 | 2024-05-09 3:37PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240510P00010000 | 2024-05-09 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| GME240510P00010500 | 2024-05-09 3:52PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| GME240510P00011000 | 2024-05-09 3:50PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| GME240510P00011500 | 2024-05-09 3:59PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| GME240510P00012000 | 2024-05-09 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| GME240510P00012500 | 2024-05-09 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
| GME240510P00013000 | 2024-05-09 3:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 50.00% |
| GME240510P00013500 | 2024-05-09 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 50.00% |
| GME240510P00014000 | 2024-05-09 3:59PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 50.00% |
| GME240510P00014500 | 2024-05-09 3:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 50.00% |
| GME240510P00015000 | 2024-05-09 3:59PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,132 | 0 | 50.00% |
| GME240510P00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 50.00% |
| GME240510P00016000 | 2024-05-09 3:59PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,574 | 0 | 50.00% |
| GME240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 50.00% |
| GME240510P00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 25.00% |
| GME240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| GME240510P00018000 | 2024-05-09 3:59PM EDT | 18.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 0.78% |
| GME240510P00018500 | 2024-05-09 3:58PM EDT | 18.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GME240510P00019000 | 2024-05-09 3:59PM EDT | 19.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GME240510P00020000 | 2024-05-09 3:56PM EDT | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GME240510P00020500 | 2024-05-06 10:08AM EDT | 20.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00021000 | 2024-05-06 2:19PM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00022000 | 2024-05-06 10:39AM EDT | 22.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00023000 | 2024-05-09 3:59PM EDT | 23.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00024000 | 2024-05-06 10:00AM EDT | 24.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00025000 | 2024-05-08 9:54AM EDT | 25.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00028000 | 2024-05-07 2:43PM EDT | 28.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00030000 | 2024-05-07 2:23PM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME240510P00031000 | 2024-05-09 3:57PM EDT | 31.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME240510P00034000 | 2024-05-08 11:41AM EDT | 34.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.