GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.86 | 0.00 | - | 9 | 16 | 5.00 | 0.01 | 0.00 | - | 2 | 518 |
| 20.65 | 0.00 | - | 2 | 5 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 2 | 63 |
| 20.00 | 0.00 | - | 1 | 0 | 9.00 | 0.01 | 0.00 | - | 3 | 212 |
| 17.50 | 0.00 | - | 5 | 36 | 10.00 | 0.02 | +0.01 | +100.00% | 134 | 7,383 |
| 12.87 | -5.75 | -30.88% | 16 | 106 | 11.00 | 0.02 | +0.01 | +100.00% | 3 | 575 |
| 12.03 | -1.58 | -11.61% | 5 | 57 | 12.00 | 0.01 | -0.01 | -50.00% | 9 | 398 |
| 11.80 | -0.63 | -5.07% | 1 | 22 | 13.00 | 0.04 | +0.02 | +100.00% | 203 | 404 |
| 11.90 | +0.18 | +1.54% | 1 | 71 | 14.00 | 0.05 | +0.01 | +25.00% | 35 | 133 |
| 11.29 | 0.00 | - | 16 | 16 | 14.50 | 0.09 | 0.00 | - | 24 | 168 |
| 8.83 | -1.72 | -16.30% | 11 | 166 | 15.00 | 0.05 | -0.01 | -16.67% | 107 | 2,104 |
| 9.36 | 0.00 | - | 5 | 11 | 15.50 | 0.05 | -0.01 | -16.67% | 129 | 165 |
| 8.13 | -1.47 | -15.31% | 5 | 63 | 16.00 | 0.06 | -0.04 | -40.00% | 30 | 637 |
| 8.36 | +0.46 | +5.82% | 10 | 28 | 16.50 | 0.04 | -0.09 | -69.23% | 21 | 120 |
| 7.92 | -0.58 | -6.82% | 8 | 43 | 17.00 | 0.10 | -0.03 | -23.08% | 314 | 1,214 |
| 6.75 | -1.60 | -19.16% | 3 | 65 | 17.50 | 0.09 | -0.06 | -40.00% | 2 | 133 |
| 7.09 | -0.31 | -4.19% | 7 | 82 | 18.00 | 0.14 | -0.03 | -17.65% | 259 | 1,669 |
| 5.35 | -1.60 | -23.02% | 3 | 12 | 18.50 | 0.17 | -0.07 | -29.17% | 16 | 145 |
| 5.04 | -1.76 | -25.88% | 226 | 37 | 19.00 | 0.23 | -0.09 | -28.12% | 206 | 2,261 |
| 4.50 | -1.32 | -22.68% | 4 | 13 | 19.50 | 0.25 | -0.17 | -40.48% | 6 | 212 |
| 4.30 | -1.50 | -25.86% | 302 | 826 | 20.00 | 0.38 | -0.10 | -20.83% | 1,211 | 3,478 |
| 3.95 | -1.55 | -28.18% | 22 | 510 | 20.50 | 0.50 | -0.09 | -15.25% | 36 | 201 |
| 3.70 | -1.59 | -30.06% | 30 | 240 | 21.00 | 0.69 | +0.01 | +1.47% | 96 | 829 |
| 3.38 | -1.37 | -28.84% | 36 | 37 | 21.50 | 0.90 | +0.16 | +21.62% | 113 | 349 |
| 3.10 | -1.40 | -31.11% | 277 | 263 | 22.00 | 1.07 | +0.07 | +7.00% | 585 | 497 |
| 3.05 | -0.95 | -23.75% | 9 | 64 | 22.50 | 1.35 | +0.05 | +3.85% | 296 | 116 |
| 2.55 | -1.50 | -37.04% | 1,520 | 275 | 23.00 | 1.55 | +0.07 | +4.73% | 204 | 641 |
| 2.19 | -1.11 | -33.64% | 294 | 309 | 23.50 | 1.88 | +0.05 | +2.73% | 91 | 136 |
| 2.19 | -1.36 | -38.31% | 523 | 515 | 24.00 | 2.10 | +0.01 | +0.48% | 515 | 652 |
| 2.03 | -1.17 | -36.56% | 377 | 495 | 24.50 | 2.50 | +0.15 | +6.38% | 207 | 180 |
| 1.90 | -1.25 | -39.68% | 2,257 | 2,042 | 25.00 | 2.87 | +0.22 | +8.30% | 321 | 940 |
| 1.77 | -1.33 | -42.90% | 355 | 952 | 25.50 | 3.55 | +0.53 | +17.55% | 64 | 130 |
| 1.63 | -1.06 | -39.41% | 1,852 | 801 | 26.00 | 3.65 | +0.31 | +9.28% | 28 | 582 |
| 1.48 | -0.87 | -37.02% | 2,764 | 1,366 | 27.00 | 4.60 | +0.56 | +13.86% | 21 | 210 |
| 1.29 | -1.03 | -44.40% | 424 | 919 | 28.00 | 5.50 | +0.81 | +17.27% | 32 | 218 |
| 1.08 | -0.92 | -46.00% | 365 | 1,171 | 29.00 | 6.21 | +0.21 | +3.50% | 12 | 275 |
| 1.07 | -0.73 | -40.56% | 2,427 | 5,975 | 30.00 | 7.10 | +0.92 | +14.89% | 211 | 390 |
| 0.98 | -0.79 | -44.63% | 58 | 427 | 31.00 | 7.80 | +0.61 | +8.48% | 12 | 137 |
| 0.90 | -0.65 | -41.94% | 102 | 403 | 32.00 | 9.00 | +1.15 | +14.65% | 3 | 62 |
| 0.85 | -0.88 | -50.87% | 46 | 585 | 33.00 | 10.00 | +1.30 | +14.94% | 85 | 139 |
| 0.84 | -0.56 | -40.00% | 37 | 267 | 34.00 | 10.85 | +0.68 | +6.69% | 3 | 45 |
| 0.75 | -0.53 | -41.41% | 666 | 1,225 | 35.00 | 11.34 | +0.55 | +5.10% | 41 | 200 |
| 0.65 | -0.60 | -48.00% | 16 | 145 | 36.00 | 12.07 | 0.00 | - | 11 | 131 |
| 0.56 | -0.72 | -56.25% | 24 | 220 | 37.00 | 13.49 | +0.44 | +3.37% | 10 | 44 |
| 0.66 | -0.39 | -37.14% | 38 | 336 | 38.00 | 18.15 | 0.00 | - | 3 | 5 |
| 0.64 | -0.31 | -32.63% | 13 | 204 | 39.00 | 14.52 | 0.00 | - | 14 | 17 |
| 0.61 | -0.42 | -40.78% | 1,239 | 3,265 | 40.00 | 16.70 | +0.75 | +4.70% | 5 | 114 |
| 0.56 | -0.48 | -46.15% | 19 | 113 | 41.00 | 18.80 | 0.00 | - | 4 | 11 |
| 0.68 | -0.22 | -24.44% | 364 | 483 | 42.00 | 16.33 | 0.00 | - | 15 | 32 |
| 0.55 | -0.19 | -25.68% | 5 | 209 | 43.00 | 18.95 | 0.00 | - | 1 | 10 |
| 0.46 | -0.52 | -53.06% | 38 | 338 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.53 | -0.27 | -33.75% | 91 | 584 | 45.00 | 20.75 | 0.00 | - | 2 | 15 |
| 0.88 | +0.17 | +23.94% | 6 | 50 | 46.00 | 23.24 | 0.00 | - | 2 | 8 |
| 0.57 | -0.06 | -9.52% | 25 | 219 | 47.00 | 24.50 | 0.00 | - | 12 | 11 |
| 0.50 | -0.21 | -29.58% | 40 | 123 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.52 | -0.08 | -13.33% | 2 | 72 | 49.00 | - | - | - | - | - |
| 0.46 | -0.23 | -33.33% | 808 | 2,891 | 50.00 | 26.42 | +0.67 | +2.60% | 4 | 23 |
| 0.57 | -0.18 | -24.00% | 15 | 143 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.42 | -0.28 | -40.00% | 4 | 38 | 52.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 3 | 20 | 53.00 | - | - | - | - | - |
| 0.41 | -0.07 | -14.58% | 6 | 27 | 54.00 | - | - | - | - | - |
| 0.40 | -0.21 | -34.43% | 14 | 280 | 55.00 | 30.43 | +1.43 | +4.93% | 3 | 30 |
| 0.36 | -0.07 | -16.28% | 76 | 109 | 56.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 72 | 57.00 | - | - | - | - | - |
| 0.36 | -0.09 | -20.00% | 1 | 902 | 58.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 10 | 216 | 59.00 | - | - | - | - | - |
| 0.33 | -0.25 | -43.10% | 269 | 5,386 | 60.00 | - | - | - | - | - |
| 0.29 | -0.21 | -42.00% | 34 | 434 | 65.00 | 40.06 | -0.20 | -0.50% | 10 | 10 |
| 0.26 | -0.09 | -25.71% | 47 | 343 | 70.00 | 41.39 | 0.00 | - | - | 2 |
| 0.28 | -0.10 | -26.32% | 138 | 465 | 75.00 | - | - | - | - | - |
| 0.24 | -0.13 | -35.14% | 255 | 2,092 | 80.00 | 45.00 | 0.00 | - | 3 | 2 |
| 0.23 | -0.08 | -25.81% | 19 | 159 | 85.00 | - | - | - | - | - |
| 0.20 | -0.13 | -39.39% | 279 | 1,564 | 90.00 | - | - | - | - | - |
| 0.19 | -0.10 | -34.48% | 1,496 | 4,443 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.