GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.79 | -1.21 | -5.26% | 3 | 13 | 3.00 | 0.01 | 0.00 | - | 59 | 5,328 |
| 30.65 | 0.00 | - | 10 | 15 | 4.00 | 0.01 | 0.00 | - | 264 | 927 |
| 20.34 | -7.11 | -25.90% | 1 | 17 | 5.00 | 0.01 | 0.00 | - | 1 | 2,210 |
| 15.98 | 0.00 | - | 5 | 7 | 6.00 | 0.01 | 0.00 | - | 10 | 1,693 |
| 18.10 | -10.80 | -37.37% | 10 | 32 | 7.00 | 0.01 | 0.00 | - | 1 | 3,164 |
| 21.50 | 0.00 | - | 8 | 20 | 8.00 | 0.02 | 0.00 | - | 303 | 2,028 |
| 16.00 | 0.00 | - | 1 | 28 | 9.00 | 0.02 | -0.02 | -50.00% | 16 | 1,290 |
| 14.01 | -1.74 | -11.05% | 119 | 329 | 10.00 | 0.03 | -0.01 | -25.00% | 546 | 16,528 |
| 13.95 | +0.11 | +0.79% | 2 | 458 | 11.00 | 0.05 | +0.02 | +66.67% | 46 | 6,205 |
| 11.84 | -0.75 | -5.96% | 14 | 463 | 12.00 | 0.04 | -0.04 | -50.00% | 75 | 4,179 |
| 10.70 | -2.11 | -16.47% | 12 | 886 | 13.00 | 0.07 | +0.01 | +16.67% | 203 | 1,982 |
| 9.80 | -1.90 | -16.24% | 55 | 876 | 14.00 | 0.10 | -0.06 | -37.50% | 56 | 2,381 |
| 8.80 | -2.22 | -20.15% | 462 | 2,073 | 15.00 | 0.11 | -0.03 | -21.43% | 316 | 11,059 |
| 8.28 | -1.12 | -11.91% | 13 | 916 | 16.00 | 0.17 | -0.05 | -22.73% | 169 | 4,336 |
| 7.10 | -1.85 | -20.67% | 97 | 2,086 | 17.00 | 0.28 | -0.04 | -12.50% | 212 | 3,504 |
| 6.42 | -1.57 | -19.65% | 225 | 1,230 | 18.00 | 0.47 | +0.02 | +4.44% | 222 | 3,854 |
| 5.90 | -1.51 | -20.38% | 153 | 348 | 19.00 | 0.70 | 0.00 | - | 395 | 4,128 |
| 5.10 | -1.40 | -21.54% | 2,204 | 5,834 | 20.00 | 1.03 | -0.04 | -3.74% | 7,828 | 17,570 |
| 4.37 | -1.48 | -25.30% | 62 | 766 | 21.00 | 1.35 | -0.16 | -10.60% | 202 | 3,012 |
| 4.10 | -1.50 | -26.79% | 358 | 1,867 | 22.00 | 2.01 | +0.02 | +1.01% | 494 | 1,935 |
| 3.70 | -1.15 | -23.71% | 549 | 719 | 23.00 | 2.59 | 0.00 | - | 302 | 1,737 |
| 3.40 | -1.14 | -25.11% | 347 | 644 | 24.00 | 3.34 | +0.24 | +7.74% | 203 | 798 |
| 3.00 | -1.35 | -31.03% | 2,590 | 14,393 | 25.00 | 3.97 | +0.32 | +8.77% | 536 | 3,540 |
| 2.65 | -1.22 | -31.52% | 457 | 1,339 | 26.00 | 4.73 | +0.35 | +7.99% | 124 | 332 |
| 2.50 | -1.00 | -28.57% | 422 | 1,026 | 27.00 | 5.53 | +0.32 | +6.14% | 38 | 373 |
| 2.49 | -0.81 | -24.55% | 446 | 1,121 | 28.00 | 6.50 | +0.53 | +8.88% | 30 | 536 |
| 2.13 | -1.12 | -34.46% | 104 | 796 | 29.00 | 6.75 | -0.24 | -3.43% | 50 | 369 |
| 2.06 | -0.99 | -32.46% | 8,511 | 11,610 | 30.00 | 8.00 | +0.60 | +8.11% | 313 | 2,785 |
| 1.90 | -1.20 | -38.71% | 68 | 466 | 31.00 | 8.95 | -0.05 | -0.56% | 41 | 248 |
| 1.87 | -0.88 | -32.00% | 55 | 1,291 | 32.00 | 9.80 | +0.55 | +5.95% | 308 | 632 |
| 1.58 | -1.17 | -42.55% | 36 | 486 | 33.00 | 10.75 | +0.85 | +8.59% | 16 | 479 |
| 1.76 | -0.74 | -29.60% | 116 | 424 | 34.00 | 11.11 | -0.11 | -0.98% | 7 | 183 |
| 1.56 | -0.98 | -38.58% | 1,508 | 3,731 | 35.00 | 12.54 | +0.79 | +6.72% | 226 | 783 |
| 1.50 | -0.87 | -36.71% | 206 | 1,491 | 36.00 | 13.55 | +0.85 | +6.69% | 11 | 69 |
| 1.45 | -0.76 | -34.39% | 185 | 666 | 37.00 | 13.80 | -0.23 | -1.64% | 3 | 112 |
| 1.41 | -0.69 | -32.86% | 284 | 975 | 38.00 | 14.62 | +0.28 | +1.95% | 4 | 827 |
| 1.22 | -0.89 | -42.18% | 44 | 269 | 39.00 | 15.55 | -0.12 | -0.77% | 4 | 225 |
| 1.25 | -0.65 | -34.21% | 3,073 | 11,932 | 40.00 | 17.06 | +0.76 | +4.66% | 267 | 715 |
| 1.00 | -0.90 | -47.37% | 7 | 206 | 41.00 | 18.15 | +0.71 | +4.07% | 4 | 22 |
| 1.20 | -0.80 | -40.00% | 21 | 188 | 42.00 | 19.05 | +0.40 | +2.14% | 5 | 162 |
| 1.15 | -0.51 | -30.72% | 1 | 520 | 43.00 | 19.95 | +0.35 | +1.79% | 17 | 28 |
| 1.15 | -0.20 | -14.81% | 160 | 507 | 44.00 | 20.67 | 0.00 | - | 1 | 106 |
| 1.05 | -0.55 | -34.38% | 96 | 2,917 | 45.00 | 21.24 | +0.52 | +2.51% | 5 | 234 |
| 1.04 | -0.36 | -25.71% | 27 | 654 | 46.00 | 21.40 | 0.00 | - | 1 | 25 |
| 1.00 | 0.00 | - | 11 | 142 | 47.00 | 23.10 | 0.00 | - | 1 | 43 |
| 0.89 | -0.57 | -39.04% | 75 | 138 | 48.00 | 28.05 | 0.00 | - | 10 | 15 |
| 0.84 | -0.62 | -42.47% | 3 | 244 | 49.00 | 24.42 | 0.00 | - | 13 | 27 |
| 0.92 | -0.51 | -35.66% | 1,598 | 11,976 | 50.00 | 26.97 | +0.50 | +1.89% | 6 | 199 |
| 0.82 | -0.40 | -32.79% | 314 | 2,573 | 55.00 | 32.00 | 0.00 | - | 1 | 171 |
| 0.70 | -0.39 | -35.78% | 540 | 4,408 | 60.00 | 35.40 | 0.00 | - | 50 | 80 |
| 0.70 | -0.37 | -34.58% | 17 | 594 | 65.00 | 40.00 | 0.00 | - | 2 | 5 |
| 0.61 | -0.32 | -34.41% | 43 | 889 | 70.00 | 45.12 | 0.00 | - | 1 | 22 |
| 0.66 | -0.19 | -22.35% | 5 | 541 | 75.00 | 48.30 | 0.00 | - | 1 | 1 |
| 0.56 | -0.26 | -31.71% | 366 | 2,763 | 80.00 | 58.17 | 0.00 | - | 1 | 2 |
| 0.50 | -0.20 | -28.57% | 26 | 1,507 | 85.00 | 56.25 | 0.00 | - | 21 | 20 |
| 0.54 | -0.25 | -31.65% | 23 | 761 | 90.00 | 68.35 | 0.00 | - | 2 | 3 |
| 0.55 | -0.14 | -20.29% | 2 | 499 | 95.00 | 60.10 | 0.00 | - | 2 | 2 |
| 0.45 | -0.20 | -30.77% | 1,546 | 20,924 | 100.00 | 73.00 | 0.00 | - | 2 | 1 |
| 0.45 | -0.12 | -21.05% | 32 | 365 | 105.00 | 78.00 | 0.00 | - | 1 | 1 |
| 0.40 | -0.22 | -35.48% | 12 | 324 | 110.00 | - | - | - | - | - |
| 0.40 | -0.22 | -35.48% | 5 | 650 | 115.00 | 92.85 | 0.00 | - | 2 | 1 |
| 0.40 | -0.17 | -29.82% | 82 | 1,711 | 120.00 | 89.50 | 0.00 | - | 6 | 6 |
| 0.37 | -0.18 | -32.73% | 3,300 | 29,442 | 125.00 | 100.45 | 0.00 | - | 1 | 13 |
© 2024 Yahoo. All rights reserved.