GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | - | 1 | 14 | 5.00 | 0.01 | 0.00 | - | 10 | 1,081 |
| 16.87 | 0.00 | - | 17 | 20 | 9.00 | 0.02 | +0.01 | +100.00% | 1 | 77 |
| 14.30 | 0.00 | - | 3 | 22 | 10.00 | 0.02 | +0.01 | +100.00% | 196 | 6,676 |
| 13.84 | -20.91 | -60.17% | 1 | 0 | 11.00 | 0.03 | -0.01 | -25.00% | 76 | 185 |
| 13.66 | 0.00 | - | 2 | 8 | 12.00 | 0.05 | 0.00 | - | 14 | 379 |
| 13.96 | 0.00 | - | 1 | 9 | 13.00 | 0.05 | +0.01 | +25.00% | 11 | 172 |
| 10.97 | -0.85 | -7.19% | 5 | 16 | 14.00 | 0.12 | +0.05 | +71.43% | 63 | 259 |
| 10.70 | 0.00 | - | 2 | 62 | 15.00 | 0.07 | -0.03 | -30.00% | 188 | 2,942 |
| 8.50 | -0.95 | -10.05% | 3 | 3 | 15.50 | 0.07 | -0.06 | -46.15% | 1 | 24 |
| 7.99 | -1.02 | -11.32% | 1 | 73 | 16.00 | 0.12 | -0.02 | -14.29% | 13 | 85 |
| 9.00 | 0.00 | - | 2 | 59 | 16.50 | 0.17 | +0.02 | +13.33% | 121 | 177 |
| 7.98 | -1.02 | -11.33% | 1 | 11 | 17.00 | 0.18 | -0.04 | -18.18% | 148 | 300 |
| 7.50 | -0.30 | -3.85% | 1 | 3 | 17.50 | 0.27 | -0.04 | -12.90% | 1 | 152 |
| 7.88 | 0.00 | - | 15 | 21 | 18.00 | 0.25 | -0.12 | -32.43% | 48 | 214 |
| 7.60 | 0.00 | - | 2 | 11 | 18.50 | 0.37 | -0.08 | -17.78% | 85 | 41 |
| 5.30 | -1.72 | -24.50% | 43 | 34 | 19.00 | 0.41 | -0.08 | -16.33% | 52 | 177 |
| 4.90 | -0.90 | -15.52% | 2 | 17 | 19.50 | 0.58 | -0.07 | -10.77% | 134 | 99 |
| 4.58 | -1.54 | -25.16% | 134 | 319 | 20.00 | 0.71 | -0.04 | -5.33% | 157 | 2,328 |
| 4.36 | -0.90 | -17.11% | 2 | 62 | 20.50 | 0.79 | -0.06 | -7.06% | 15 | 45 |
| 4.00 | -1.95 | -32.77% | 6 | 193 | 21.00 | 1.10 | -0.01 | -0.90% | 75 | 62 |
| 3.71 | -1.61 | -30.26% | 23 | 26 | 21.50 | 1.29 | -0.06 | -4.44% | 21 | 47 |
| 3.34 | -1.56 | -31.84% | 14 | 236 | 22.00 | 1.65 | +0.11 | +7.14% | 383 | 477 |
| 3.35 | -1.45 | -30.21% | 6 | 31 | 22.50 | 1.82 | +0.04 | +2.25% | 35 | 105 |
| 3.00 | -1.43 | -32.28% | 178 | 154 | 23.00 | 2.13 | +0.08 | +3.90% | 647 | 648 |
| 3.10 | -1.38 | -30.80% | 10 | 43 | 23.50 | 2.70 | +0.38 | +16.38% | 240 | 31 |
| 2.70 | -1.60 | -37.21% | 129 | 166 | 24.00 | 2.73 | +0.14 | +5.41% | 56 | 466 |
| 2.53 | -1.62 | -39.04% | 33 | 204 | 24.50 | 3.09 | -0.13 | -4.04% | 18 | 73 |
| 2.55 | -1.12 | -30.52% | 1,887 | 702 | 25.00 | 3.70 | +0.50 | +15.62% | 249 | 331 |
| 2.40 | -1.37 | -36.34% | 125 | 323 | 25.50 | 3.77 | +0.05 | +1.34% | 7 | 60 |
| 2.18 | -1.36 | -38.42% | 86 | 658 | 26.00 | 4.14 | +0.14 | +3.50% | 6 | 117 |
| 2.14 | -1.40 | -39.55% | 30 | 72 | 26.50 | 4.57 | -0.02 | -0.44% | 13 | 37 |
| 1.93 | -1.06 | -35.45% | 66 | 476 | 27.00 | 4.85 | +0.15 | +3.19% | 59 | 221 |
| 1.75 | -1.25 | -41.67% | 147 | 427 | 28.00 | 6.00 | +0.70 | +13.21% | 23 | 254 |
| 1.65 | -1.05 | -38.89% | 82 | 242 | 29.00 | 6.60 | +0.11 | +1.69% | 27 | 90 |
| 1.59 | -0.87 | -35.37% | 646 | 1,865 | 30.00 | 7.38 | +0.27 | +3.80% | 7 | 362 |
| 1.40 | -0.98 | -41.18% | 82 | 292 | 31.00 | 8.70 | +0.90 | +11.54% | 36 | 37 |
| 1.55 | -0.95 | -38.00% | 31 | 133 | 32.00 | 8.80 | +0.10 | +1.15% | 20 | 89 |
| 1.25 | -0.89 | -41.59% | 31 | 325 | 33.00 | 10.24 | +0.30 | +3.02% | 5 | 90 |
| 1.20 | -0.45 | -27.27% | 9 | 87 | 34.00 | 10.55 | +0.18 | +1.74% | 2 | 21 |
| 1.12 | -0.63 | -36.00% | 129 | 489 | 35.00 | 11.44 | +0.05 | +0.44% | 3 | 54 |
| 1.08 | -0.82 | -43.16% | 38 | 317 | 36.00 | 13.01 | 0.00 | - | 5 | 3 |
| 1.07 | -0.43 | -28.67% | 2 | 123 | 37.00 | 13.37 | 0.00 | - | 1 | 5 |
| 0.97 | -0.68 | -41.21% | 7 | 80 | 38.00 | 14.96 | 0.00 | - | 14 | 7 |
| 0.93 | -0.83 | -47.16% | 14 | 51 | 39.00 | 15.50 | 0.00 | - | 1 | 5 |
| 0.90 | -0.60 | -40.00% | 3,560 | 1,138 | 40.00 | 16.40 | +0.60 | +3.80% | 4 | 43 |
| 1.07 | -0.29 | -21.32% | 7 | 24 | 41.00 | 17.89 | 0.00 | - | 5 | 5 |
| 1.08 | -0.19 | -14.96% | 1 | 41 | 42.00 | 16.56 | 0.00 | - | 3 | 4 |
| 0.99 | -0.21 | -17.50% | 9 | 32 | 43.00 | 19.41 | 0.00 | - | 6 | 30 |
| 0.89 | -0.25 | -21.93% | 106 | 35 | 44.00 | 20.50 | 0.00 | - | 1 | 4 |
| 0.89 | -0.37 | -29.37% | 16 | 260 | 45.00 | 22.00 | +0.45 | +2.09% | 1 | 99 |
| 0.95 | -0.13 | -12.04% | 4 | 89 | 46.00 | 21.82 | -2.28 | -9.46% | 2 | 4 |
| 0.80 | -0.05 | -5.88% | 4 | 14 | 47.00 | 24.30 | 0.00 | - | 1 | 0 |
| 1.31 | +0.49 | +59.76% | 1 | 1,058 | 48.00 | - | - | - | - | - |
| 0.87 | +0.19 | +27.94% | 23 | 103 | 49.00 | - | - | - | - | - |
| 0.60 | -0.50 | -45.45% | 253 | 922 | 50.00 | 26.53 | +0.53 | +2.04% | 2 | 7 |
| 0.60 | -0.38 | -38.78% | 22 | 130 | 51.00 | - | - | - | - | - |
| 0.62 | -0.42 | -40.38% | 11 | 48 | 52.00 | - | - | - | - | - |
| 0.58 | -0.39 | -40.21% | 4 | 13 | 53.00 | 30.15 | 0.00 | - | 1 | 1 |
| 0.70 | 0.00 | - | 8 | 15 | 54.00 | - | - | - | - | - |
| 0.59 | -0.11 | -15.71% | 10 | 78 | 55.00 | 34.25 | 0.00 | - | 3 | 3 |
| 0.55 | -0.15 | -21.43% | 10 | 39 | 56.00 | 32.15 | 0.00 | - | 1 | 1 |
| 0.55 | -0.25 | -31.25% | 2 | 8 | 57.00 | - | - | - | - | - |
| 0.52 | -0.48 | -48.00% | 2 | 25 | 58.00 | - | - | - | - | - |
| 0.54 | -0.36 | -40.00% | 1 | 19 | 59.00 | - | - | - | - | - |
| 0.50 | -0.19 | -27.54% | 78 | 569 | 60.00 | 34.35 | 0.00 | - | 2 | 5 |
| 0.52 | +0.04 | +8.33% | 47 | 114 | 65.00 | 34.50 | 0.00 | - | - | 1 |
| 0.42 | -0.28 | -40.00% | 25 | 194 | 70.00 | 45.55 | -0.08 | -0.18% | 1 | 6 |
| 0.40 | -0.10 | -20.00% | 39 | 359 | 75.00 | - | - | - | - | - |
| 0.44 | -0.12 | -21.43% | 66 | 457 | 80.00 | 52.50 | 0.00 | - | 1 | 4 |
| 0.37 | -0.23 | -38.33% | 17 | 51 | 85.00 | - | - | - | - | - |
| 0.58 | +0.22 | +61.11% | 3 | 253 | 90.00 | - | - | - | - | - |
| 0.33 | -0.22 | -40.00% | 279 | 3,570 | 95.00 | 67.03 | 0.00 | - | 5 | 5 |
© 2024 Yahoo. All rights reserved.