GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-05-17 3:35PM EDT | 3.00 | 18.90 | 16.20 | 17.25 | 0.00 | - | 1 | 3 | 350.39% |
| GME240719C00004000 | 2024-05-17 1:37PM EDT | 4.00 | 18.00 | 15.25 | 16.20 | +1.51 | +9.16% | 1 | 6 | 294.14% |
| GME240719C00005000 | 2024-05-17 10:17AM EDT | 5.00 | 15.90 | 14.25 | 15.30 | 0.00 | - | 1 | 15 | 261.33% |
| GME240719C00006000 | 2024-05-06 10:08AM EDT | 6.00 | 10.65 | 13.30 | 14.35 | 0.00 | - | 1 | 2 | 234.77% |
| GME240719C00007000 | 2024-05-15 10:08AM EDT | 7.00 | 28.90 | 12.35 | 13.25 | 0.00 | - | 6 | 32 | 203.52% |
| GME240719C00008000 | 2024-05-17 9:59AM EDT | 8.00 | 12.80 | 11.25 | 12.25 | 0.00 | - | 2 | 18 | 174.22% |
| GME240719C00009000 | 2024-05-14 10:14AM EDT | 9.00 | 14.65 | 10.45 | 11.45 | -30.35 | -67.44% | 1 | 29 | 173.05% |
| GME240719C00010000 | 2024-05-20 11:55AM EDT | 10.00 | 10.00 | 9.60 | 10.35 | -2.70 | -20.30% | 27 | 185 | 155.47% |
| GME240719C00011000 | 2024-05-20 10:02AM EDT | 11.00 | 11.10 | 8.85 | 9.55 | +0.60 | +5.71% | 25 | 337 | 153.13% |
| GME240719C00012000 | 2024-05-20 11:05AM EDT | 12.00 | 10.00 | 8.10 | 8.75 | +0.55 | +5.82% | 1 | 436 | 148.63% |
| GME240719C00013000 | 2024-05-20 11:52AM EDT | 13.00 | 7.72 | 7.45 | 8.10 | -2.28 | -22.80% | 12 | 890 | 149.12% |
| GME240719C00014000 | 2024-05-20 11:52AM EDT | 14.00 | 7.21 | 6.85 | 7.50 | -2.29 | -24.11% | 9 | 874 | 149.66% |
| GME240719C00015000 | 2024-05-20 10:23AM EDT | 15.00 | 6.95 | 6.30 | 6.95 | -2.23 | -20.76% | 40 | 1,987 | 150.29% |
| GME240719C00016000 | 2024-05-20 11:45AM EDT | 16.00 | 6.35 | 5.80 | 6.45 | -2.00 | -23.95% | 2 | 1,159 | 151.03% |
| GME240719C00017000 | 2024-05-20 9:39AM EDT | 17.00 | 8.19 | 5.40 | 6.00 | +0.69 | +9.20% | 1 | 2,030 | 152.98% |
| GME240719C00018000 | 2024-05-20 11:43AM EDT | 18.00 | 5.80 | 5.05 | 5.60 | -2.01 | -25.74% | 23 | 726 | 155.18% |
| GME240719C00019000 | 2024-05-20 11:53AM EDT | 19.00 | 5.30 | 4.75 | 5.25 | -1.95 | -26.90% | 9 | 306 | 157.76% |
| GME240719C00020000 | 2024-05-20 11:54AM EDT | 20.00 | 4.69 | 4.55 | 5.00 | -2.91 | -38.29% | 179 | 2,326 | 162.50% |
| GME240719C00021000 | 2024-05-20 11:52AM EDT | 21.00 | 4.50 | 4.45 | 4.75 | -2.35 | -34.31% | 44 | 668 | 167.72% |
| GME240719C00022000 | 2024-05-20 11:43AM EDT | 22.00 | 4.70 | 3.95 | 4.55 | -1.95 | -29.32% | 57 | 1,046 | 166.41% |
| GME240719C00023000 | 2024-05-20 11:56AM EDT | 23.00 | 4.10 | 3.80 | 4.30 | -2.38 | -36.73% | 75 | 247 | 169.14% |
| GME240719C00024000 | 2024-05-20 10:29AM EDT | 24.00 | 5.20 | 3.60 | 4.20 | -0.75 | -12.61% | 15 | 103 | 172.75% |
| GME240719C00025000 | 2024-05-20 11:52AM EDT | 25.00 | 3.70 | 3.50 | 3.90 | -2.10 | -36.21% | 183 | 3,350 | 174.22% |
| GME240719C00026000 | 2024-05-20 11:51AM EDT | 26.00 | 3.75 | 3.40 | 3.90 | -1.25 | -25.00% | 6 | 570 | 179.88% |
| GME240719C00027000 | 2024-05-17 3:05PM EDT | 27.00 | 5.40 | 3.30 | 3.75 | +0.40 | +8.00% | 3 | 429 | 182.62% |
| GME240719C00028000 | 2024-05-20 10:26AM EDT | 28.00 | 4.66 | 3.05 | 3.60 | -0.34 | -6.80% | 6 | 66 | 182.62% |
| GME240719C00029000 | 2024-05-17 3:20PM EDT | 29.00 | 5.00 | 3.05 | 3.50 | 0.00 | - | 203 | 197 | 186.96% |
| GME240719C00030000 | 2024-05-20 11:56AM EDT | 30.00 | 3.13 | 3.05 | 3.20 | -1.92 | -38.02% | 440 | 2,142 | 187.74% |
| GME240719C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 3.25 | 2.71 | 3.20 | -1.33 | -29.04% | 3 | 106 | 187.55% |
| GME240719C00032000 | 2024-05-20 10:00AM EDT | 32.00 | 4.30 | 2.66 | 3.15 | -0.45 | -9.47% | 3 | 221 | 190.92% |
| GME240719C00033000 | 2024-05-20 11:29AM EDT | 33.00 | 3.44 | 2.59 | 3.15 | -0.31 | -8.27% | 6 | 239 | 194.58% |
| GME240719C00034000 | 2024-05-20 11:54AM EDT | 34.00 | 2.70 | 2.59 | 2.96 | -1.63 | -37.64% | 7 | 164 | 196.00% |
| GME240719C00035000 | 2024-05-20 11:43AM EDT | 35.00 | 2.95 | 2.53 | 2.96 | -1.32 | -30.91% | 57 | 1,118 | 199.41% |
| GME240719C00036000 | 2024-05-17 2:54PM EDT | 36.00 | 4.35 | 2.60 | 2.96 | +0.35 | +8.75% | 36 | 40 | 204.74% |
| GME240719C00037000 | 2024-05-20 11:50AM EDT | 37.00 | 2.70 | 2.29 | 2.87 | -1.40 | -34.15% | 12 | 299 | 202.00% |
| GME240719C00038000 | 2024-05-20 9:55AM EDT | 38.00 | 3.70 | 2.28 | 2.85 | -0.40 | -9.76% | 1 | 31 | 205.32% |
| GME240719C00039000 | 2024-05-20 11:10AM EDT | 39.00 | 3.18 | 2.23 | 2.80 | -0.67 | -17.40% | 1 | 129 | 207.32% |
| GME240719C00040000 | 2024-05-20 11:56AM EDT | 40.00 | 2.45 | 2.45 | 2.71 | -1.65 | -40.05% | 626 | 6,429 | 213.09% |
| GME240719C00041000 | 2024-05-17 3:29PM EDT | 41.00 | 3.60 | 2.13 | 2.55 | 0.00 | - | 26 | 37 | 208.15% |
| GME240719C00042000 | 2024-05-17 1:34PM EDT | 42.00 | 3.00 | 2.32 | 2.52 | +0.25 | +9.09% | 2 | 46 | 214.26% |
| GME240719C00043000 | 2024-05-20 9:31AM EDT | 43.00 | 2.56 | 2.07 | 2.55 | -0.72 | -21.95% | 1 | 419 | 213.57% |
| GME240719C00044000 | 2024-05-20 11:36AM EDT | 44.00 | 2.55 | 2.07 | 2.51 | +0.20 | +8.51% | 3 | 303 | 215.92% |
| GME240719C00045000 | 2024-05-20 11:43AM EDT | 45.00 | 2.43 | 1.94 | 2.39 | -1.12 | -31.55% | 38 | 1,722 | 214.40% |
| GME240719C00046000 | 2024-05-17 9:59AM EDT | 46.00 | 1.90 | 1.91 | 2.39 | 0.00 | - | 7 | 511 | 216.75% |
| GME240719C00047000 | 2024-05-20 10:31AM EDT | 47.00 | 2.87 | 1.82 | 2.36 | -0.28 | -8.89% | 11 | 100 | 217.33% |
| GME240719C00048000 | 2024-05-20 11:39AM EDT | 48.00 | 2.25 | 2.00 | 2.39 | -1.15 | -33.82% | 12 | 52 | 223.93% |
| GME240719C00049000 | 2024-05-17 11:46AM EDT | 49.00 | 2.85 | 1.82 | 2.39 | +0.85 | +42.50% | 1 | 31 | 223.24% |
| GME240719C00050000 | 2024-05-20 11:53AM EDT | 50.00 | 2.00 | 1.77 | 2.24 | -1.50 | -42.86% | 97 | 2,250 | 222.07% |
| GME240719C00055000 | 2024-05-20 11:52AM EDT | 55.00 | 2.00 | 1.73 | 2.21 | -1.05 | -34.43% | 37 | 1,482 | 232.52% |
| GME240719C00060000 | 2024-05-20 11:52AM EDT | 60.00 | 1.80 | 1.70 | 2.09 | -1.00 | -35.71% | 57 | 674 | 240.04% |
| GME240719C00065000 | 2024-05-20 11:56AM EDT | 65.00 | 1.44 | 1.44 | 2.01 | -0.06 | -2.78% | 15 | 57 | 242.48% |
| GME240719C00070000 | 2024-05-20 11:20AM EDT | 70.00 | 1.98 | 1.41 | 1.85 | -0.27 | -12.00% | 11 | 120 | 246.97% |
| GME240719C00075000 | 2024-05-20 11:52AM EDT | 75.00 | 1.60 | 1.50 | 1.85 | -0.74 | -31.62% | 40 | 101 | 256.54% |
| GME240719C00080000 | 2024-05-20 11:52AM EDT | 80.00 | 1.22 | 1.22 | 1.79 | -1.23 | -50.20% | 14 | 759 | 256.15% |
| GME240719C00085000 | 2024-05-17 2:55PM EDT | 85.00 | 2.10 | 1.15 | 1.76 | 0.00 | - | 9 | 410 | 260.35% |
| GME240719C00090000 | 2024-05-20 11:14AM EDT | 90.00 | 1.73 | 1.09 | 1.71 | -0.47 | -21.36% | 20 | 38 | 263.77% |
| GME240719C00095000 | 2024-05-20 11:24AM EDT | 95.00 | 1.79 | 1.04 | 1.64 | -0.21 | -10.50% | 11 | 34 | 266.50% |
| GME240719C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 1.43 | 1.01 | 1.40 | -0.81 | -36.16% | 232 | 1,651 | 265.04% |
| GME240719C00105000 | 2024-05-20 11:47AM EDT | 105.00 | 1.35 | 0.97 | 1.38 | -0.15 | -10.00% | 10 | 39 | 268.36% |
| GME240719C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 1.89 | 0.94 | 1.40 | 0.00 | - | 53 | 115 | 272.75% |
| GME240719C00115000 | 2024-05-17 2:54PM EDT | 115.00 | 1.65 | 0.88 | 1.38 | 0.00 | - | 31 | 31 | 275.00% |
| GME240719C00120000 | 2024-05-20 9:32AM EDT | 120.00 | 1.92 | 0.84 | 1.39 | +0.32 | +20.00% | 10 | 48 | 278.32% |
| GME240719C00125000 | 2024-05-20 11:54AM EDT | 125.00 | 1.03 | 1.00 | 1.07 | -0.90 | -46.63% | 509 | 1,963 | 277.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-05-20 11:46AM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 74 | 2,983 | 203.13% |
| GME240719P00004000 | 2024-05-20 9:32AM EDT | 4.00 | 0.14 | 0.01 | 0.06 | +0.06 | +75.00% | 2 | 0 | 179.69% |
| GME240719P00005000 | 2024-05-20 10:49AM EDT | 5.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 148 | 0 | 160.94% |
| GME240719P00006000 | 2024-05-20 11:42AM EDT | 6.00 | 0.10 | 0.02 | 0.13 | -0.04 | -28.57% | 2 | 0 | 152.34% |
| GME240719P00007000 | 2024-05-20 11:00AM EDT | 7.00 | 0.12 | 0.11 | 0.18 | -0.08 | -40.00% | 17 | 0 | 150.78% |
| GME240719P00008000 | 2024-05-20 10:06AM EDT | 8.00 | 0.20 | 0.12 | 0.15 | -0.05 | -20.00% | 2 | 910 | 130.86% |
| GME240719P00009000 | 2024-05-20 10:34AM EDT | 9.00 | 0.32 | 0.21 | 0.44 | -0.06 | -15.79% | 2 | 547 | 141.80% |
| GME240719P00010000 | 2024-05-20 11:51AM EDT | 10.00 | 0.38 | 0.35 | 0.40 | -0.12 | -24.00% | 1,707 | 10,215 | 130.08% |
| GME240719P00011000 | 2024-05-20 11:56AM EDT | 11.00 | 0.51 | 0.48 | 0.61 | -0.29 | -37.66% | 35 | 0 | 128.61% |
| GME240719P00012000 | 2024-05-20 11:38AM EDT | 12.00 | 0.79 | 0.71 | 1.00 | -0.31 | -26.96% | 222 | 0 | 133.20% |
| GME240719P00013000 | 2024-05-20 11:54AM EDT | 13.00 | 1.15 | 1.06 | 1.18 | -0.24 | -17.27% | 284 | 0 | 131.45% |
| GME240719P00014000 | 2024-05-20 11:42AM EDT | 14.00 | 1.47 | 1.37 | 1.61 | -0.35 | -19.23% | 131 | 624 | 132.62% |
| GME240719P00015000 | 2024-05-20 11:56AM EDT | 15.00 | 2.07 | 1.88 | 2.07 | -0.22 | -9.61% | 64 | 3,368 | 136.18% |
| GME240719P00016000 | 2024-05-20 10:15AM EDT | 16.00 | 2.59 | 2.30 | 2.71 | -0.06 | -2.59% | 7 | 0 | 139.11% |
| GME240719P00017000 | 2024-05-20 10:09AM EDT | 17.00 | 3.10 | 2.87 | 3.10 | -0.33 | -10.22% | 57 | 958 | 138.28% |
| GME240719P00018000 | 2024-05-20 11:48AM EDT | 18.00 | 3.59 | 3.45 | 3.80 | -0.31 | -7.95% | 121 | 429 | 141.60% |
| GME240719P00019000 | 2024-05-20 11:43AM EDT | 19.00 | 4.30 | 4.10 | 4.50 | -0.15 | -3.37% | 103 | 0 | 144.63% |
| GME240719P00020000 | 2024-05-20 11:55AM EDT | 20.00 | 5.05 | 4.90 | 5.20 | +0.08 | +1.63% | 180 | 0 | 148.78% |
| GME240719P00021000 | 2024-05-20 11:53AM EDT | 21.00 | 5.90 | 5.55 | 6.00 | +0.10 | +1.72% | 30 | 114 | 150.98% |
| GME240719P00022000 | 2024-05-20 11:32AM EDT | 22.00 | 6.05 | 6.35 | 6.85 | -0.45 | -6.92% | 38 | 103 | 155.47% |
| GME240719P00023000 | 2024-05-20 11:28AM EDT | 23.00 | 7.05 | 7.10 | 7.70 | -0.20 | -2.76% | 24 | 870 | 158.30% |
| GME240719P00024000 | 2024-05-20 11:29AM EDT | 24.00 | 7.80 | 7.95 | 8.50 | -0.55 | -6.59% | 26 | 203 | 161.13% |
| GME240719P00025000 | 2024-05-20 11:52AM EDT | 25.00 | 9.00 | 8.75 | 9.25 | +0.15 | +1.69% | 18 | 891 | 161.77% |
| GME240719P00026000 | 2024-05-17 3:45PM EDT | 26.00 | 9.50 | 9.60 | 10.20 | 0.00 | - | 20 | 43 | 165.82% |
| GME240719P00027000 | 2024-05-20 11:14AM EDT | 27.00 | 10.20 | 10.45 | 11.15 | -0.35 | -3.32% | 1 | 0 | 169.34% |
| GME240719P00028000 | 2024-05-20 11:57AM EDT | 28.00 | 11.50 | 11.35 | 11.95 | 0.00 | - | 6 | 191 | 170.85% |
| GME240719P00029000 | 2024-05-17 3:06PM EDT | 29.00 | 12.02 | 12.20 | 12.85 | -0.27 | -2.20% | 1 | 201 | 172.71% |
| GME240719P00030000 | 2024-05-20 11:52AM EDT | 30.00 | 13.35 | 13.10 | 13.75 | +0.25 | +1.91% | 36 | 0 | 175.00% |
| GME240719P00031000 | 2024-05-20 11:09AM EDT | 31.00 | 13.50 | 14.00 | 14.60 | -0.15 | -1.10% | 1 | 82 | 176.17% |
| GME240719P00032000 | 2024-05-20 11:15AM EDT | 32.00 | 14.60 | 14.90 | 15.60 | -0.05 | -0.34% | 2 | 0 | 179.49% |
| GME240719P00033000 | 2024-05-20 11:39AM EDT | 33.00 | 16.00 | 15.80 | 16.50 | +0.30 | +1.91% | 2 | 335 | 180.86% |
| GME240719P00034000 | 2024-05-20 9:30AM EDT | 34.00 | 16.31 | 16.70 | 17.40 | -0.32 | -1.92% | 2 | 0 | 181.98% |
| GME240719P00035000 | 2024-05-20 11:52AM EDT | 35.00 | 18.00 | 17.65 | 18.35 | +0.75 | +4.35% | 5 | 333 | 184.57% |
| GME240719P00036000 | 2024-05-17 10:16AM EDT | 36.00 | 17.50 | 18.55 | 19.25 | 0.00 | - | 2 | 18 | 185.25% |
| GME240719P00037000 | 2024-05-20 11:52AM EDT | 37.00 | 19.80 | 19.50 | 20.20 | +0.60 | +3.12% | 2 | 0 | 187.40% |
| GME240719P00038000 | 2024-05-20 11:24AM EDT | 38.00 | 20.25 | 20.40 | 21.15 | +0.10 | +0.50% | 9 | 844 | 188.48% |
| GME240719P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 21.15 | 21.35 | 22.10 | 0.00 | - | 1 | 0 | 190.33% |
| GME240719P00040000 | 2024-05-20 11:30AM EDT | 40.00 | 22.40 | 22.30 | 23.05 | +2.55 | +12.85% | 4 | 197 | 191.99% |
| GME240719P00041000 | 2024-05-20 10:04AM EDT | 41.00 | 22.80 | 23.25 | 24.00 | -0.05 | -0.22% | 1 | 6 | 193.51% |
| GME240719P00042000 | 2024-05-17 10:56AM EDT | 42.00 | 23.50 | 24.20 | 24.95 | 0.00 | - | 4 | 0 | 194.92% |
| GME240719P00043000 | 2024-05-17 10:24AM EDT | 43.00 | 24.20 | 25.15 | 25.90 | 0.00 | - | 3 | 0 | 196.09% |
| GME240719P00044000 | 2024-05-17 9:41AM EDT | 44.00 | 25.23 | 26.10 | 26.85 | 0.00 | - | 1 | 0 | 197.27% |
| GME240719P00045000 | 2024-05-17 3:44PM EDT | 45.00 | 26.70 | 27.05 | 27.80 | 0.00 | - | 44 | 0 | 198.24% |
| GME240719P00046000 | 2024-05-17 10:16AM EDT | 46.00 | 26.80 | 28.00 | 28.80 | 0.00 | - | 2 | 0 | 200.10% |
| GME240719P00047000 | 2024-05-17 12:06PM EDT | 47.00 | 28.35 | 28.70 | 29.75 | 0.00 | - | 3 | 48 | 195.80% |
| GME240719P00048000 | 2024-05-17 2:58PM EDT | 48.00 | 29.65 | 29.70 | 30.80 | 0.00 | - | 5 | 12 | 199.41% |
| GME240719P00049000 | 2024-05-17 3:23PM EDT | 49.00 | 30.52 | 30.65 | 31.70 | 0.00 | - | 3 | 0 | 198.93% |
| GME240719P00050000 | 2024-05-20 11:34AM EDT | 50.00 | 32.00 | 31.60 | 32.60 | +0.55 | +1.75% | 15 | 223 | 198.24% |
| GME240719P00055000 | 2024-05-20 11:29AM EDT | 55.00 | 36.55 | 36.40 | 37.55 | +0.20 | +0.55% | 3 | 190 | 204.10% |
| GME240719P00060000 | 2024-05-17 10:22AM EDT | 60.00 | 40.64 | 41.30 | 42.35 | 0.00 | - | 1 | 1 | 207.13% |
| GME240719P00065000 | 2024-05-17 9:56AM EDT | 65.00 | 45.58 | 46.25 | 47.25 | 0.00 | - | 1 | 0 | 212.40% |
| GME240719P00080000 | 2024-05-15 10:08AM EDT | 80.00 | 52.00 | 60.95 | 62.10 | 0.00 | - | - | 0 | 222.17% |
| GME240719P00085000 | 2024-05-14 1:19PM EDT | 85.00 | 57.40 | 65.75 | 66.95 | 0.00 | - | - | 0 | 217.29% |
| GME240719P00125000 | 2024-05-15 9:45AM EDT | 125.00 | 91.80 | 105.35 | 106.60 | 0.00 | - | - | 0 | 220.51% |
© 2024 Yahoo. All rights reserved.