GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-27 2:33PM EDT | 5.00 | 20.05 | 18.00 | 21.90 | +0.05 | +0.25% | 2 | 13 | 676.17% |
| GME240726C00010000 | 2024-06-27 10:57AM EDT | 10.00 | 15.50 | 13.40 | 15.90 | +2.50 | +19.23% | 2 | 27 | 291.21% |
| GME240726C00015000 | 2024-06-27 1:06PM EDT | 15.00 | 10.85 | 9.70 | 11.75 | +1.25 | +13.02% | 9 | 144 | 167.97% |
| GME240726C00017500 | 2024-06-27 12:51PM EDT | 17.50 | 8.08 | 7.80 | 8.30 | +0.33 | +4.26% | 7 | 33 | 115.63% |
| GME240726C00020000 | 2024-06-27 3:57PM EDT | 20.00 | 6.18 | 5.80 | 6.40 | +0.78 | +14.44% | 293 | 1,716 | 113.97% |
| GME240726C00021000 | 2024-06-27 2:27PM EDT | 21.00 | 5.60 | 5.25 | 5.85 | +0.25 | +4.67% | 8 | 141 | 119.82% |
| GME240726C00022000 | 2024-06-27 3:34PM EDT | 22.00 | 4.81 | 4.85 | 5.10 | +0.31 | +6.89% | 52 | 247 | 121.44% |
| GME240726C00022500 | 2024-06-27 11:18AM EDT | 22.50 | 5.14 | 4.45 | 4.95 | +0.69 | +15.51% | 12 | 156 | 121.88% |
| GME240726C00023000 | 2024-06-27 3:46PM EDT | 23.00 | 4.50 | 4.30 | 4.85 | +0.43 | +10.57% | 85 | 303 | 127.59% |
| GME240726C00023500 | 2024-06-27 3:40PM EDT | 23.50 | 4.25 | 4.30 | 4.55 | -0.05 | -1.16% | 33 | 193 | 131.64% |
| GME240726C00024000 | 2024-06-27 3:59PM EDT | 24.00 | 4.15 | 4.05 | 4.45 | +0.25 | +6.41% | 797 | 1,333 | 134.08% |
| GME240726C00024500 | 2024-06-27 2:38PM EDT | 24.50 | 3.81 | 3.75 | 4.20 | +0.26 | +7.32% | 353 | 565 | 132.47% |
| GME240726C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 3.82 | 3.70 | 4.05 | +0.40 | +11.70% | 1,248 | 3,744 | 136.82% |
| GME240726C00025500 | 2024-06-27 3:58PM EDT | 25.50 | 3.65 | 3.50 | 3.85 | -0.10 | -2.67% | 227 | 909 | 137.11% |
| GME240726C00026000 | 2024-06-27 3:53PM EDT | 26.00 | 3.45 | 3.30 | 3.75 | +0.18 | +5.50% | 118 | 333 | 138.87% |
| GME240726C00026500 | 2024-06-27 3:16PM EDT | 26.50 | 3.30 | 3.10 | 3.70 | -0.30 | -8.33% | 15 | 132 | 141.11% |
| GME240726C00027000 | 2024-06-27 3:13PM EDT | 27.00 | 3.30 | 3.10 | 3.40 | +0.38 | +13.01% | 130 | 366 | 142.19% |
| GME240726C00027500 | 2024-06-27 3:49PM EDT | 27.50 | 3.20 | 2.96 | 3.35 | +0.20 | +6.67% | 27 | 263 | 144.92% |
| GME240726C00028000 | 2024-06-27 3:36PM EDT | 28.00 | 2.89 | 2.90 | 3.20 | -0.26 | -8.25% | 177 | 318 | 146.97% |
| GME240726C00028500 | 2024-06-27 3:59PM EDT | 28.50 | 2.95 | 2.69 | 2.97 | +0.03 | +1.03% | 19 | 96 | 144.63% |
| GME240726C00029000 | 2024-06-27 3:19PM EDT | 29.00 | 2.72 | 2.63 | 2.85 | +0.19 | +7.51% | 50 | 148 | 146.73% |
| GME240726C00029500 | 2024-06-27 3:32PM EDT | 29.50 | 2.60 | 2.58 | 2.76 | -0.22 | -7.80% | 11 | 65 | 149.27% |
| GME240726C00030000 | 2024-06-27 3:57PM EDT | 30.00 | 2.58 | 2.48 | 2.66 | +0.16 | +6.61% | 1,046 | 3,168 | 150.49% |
| GME240726C00030500 | 2024-06-27 3:59PM EDT | 30.50 | 2.46 | 2.31 | 2.58 | -0.22 | -8.21% | 7 | 178 | 150.68% |
| GME240726C00031000 | 2024-06-27 3:25PM EDT | 31.00 | 2.37 | 2.31 | 2.49 | -0.03 | -1.25% | 7 | 164 | 153.52% |
| GME240726C00031500 | 2024-06-27 3:29PM EDT | 31.50 | 2.32 | 2.15 | 2.42 | -0.57 | -19.72% | 21 | 233 | 153.61% |
| GME240726C00032000 | 2024-06-27 3:28PM EDT | 32.00 | 2.25 | 2.18 | 2.35 | +0.14 | +6.64% | 13 | 250 | 157.03% |
| GME240726C00032500 | 2024-06-27 3:46PM EDT | 32.50 | 2.25 | 2.12 | 2.27 | -0.24 | -9.64% | 8 | 90 | 158.45% |
| GME240726C00033000 | 2024-06-27 2:15PM EDT | 33.00 | 2.40 | 1.97 | 2.27 | +0.15 | +6.67% | 19 | 83 | 159.52% |
| GME240726C00033500 | 2024-06-27 10:58AM EDT | 33.50 | 2.25 | 1.96 | 2.24 | +0.20 | +9.76% | 1 | 47 | 162.55% |
| GME240726C00034000 | 2024-06-27 3:30PM EDT | 34.00 | 2.03 | 1.94 | 2.14 | +0.11 | +5.73% | 13 | 210 | 163.97% |
| GME240726C00035000 | 2024-06-27 3:54PM EDT | 35.00 | 1.90 | 1.90 | 2.08 | +0.05 | +2.70% | 372 | 2,331 | 169.04% |
| GME240726C00036000 | 2024-06-27 2:58PM EDT | 36.00 | 2.00 | 1.66 | 2.09 | -0.14 | -6.54% | 10 | 66 | 171.14% |
| GME240726C00037000 | 2024-06-27 3:59PM EDT | 37.00 | 1.79 | 1.62 | 1.88 | -0.06 | -3.24% | 17 | 164 | 172.36% |
| GME240726C00038000 | 2024-06-27 1:17PM EDT | 38.00 | 1.98 | 1.33 | 1.88 | +0.05 | +2.59% | 17 | 58 | 172.27% |
| GME240726C00039000 | 2024-06-27 1:53PM EDT | 39.00 | 1.92 | 1.30 | 1.84 | +0.10 | +5.49% | 28 | 778 | 176.42% |
| GME240726C00040000 | 2024-06-27 3:49PM EDT | 40.00 | 1.53 | 1.50 | 1.71 | +0.03 | +2.00% | 419 | 1,701 | 183.40% |
| GME240726C00041000 | 2024-06-27 3:52PM EDT | 41.00 | 1.48 | 1.15 | 1.57 | -0.30 | -16.85% | 39 | 39 | 177.64% |
| GME240726C00042000 | 2024-06-27 11:08AM EDT | 42.00 | 1.90 | 1.15 | 1.49 | +0.09 | +4.97% | 2 | 29 | 180.66% |
| GME240726C00043000 | 2024-06-27 11:16AM EDT | 43.00 | 1.60 | 1.15 | 1.49 | +0.21 | +15.11% | 41 | 37 | 185.45% |
| GME240726C00044000 | 2024-06-26 2:09PM EDT | 44.00 | 1.46 | 1.15 | 1.49 | 0.00 | - | 2 | 31 | 190.04% |
| GME240726C00045000 | 2024-06-27 3:42PM EDT | 45.00 | 1.28 | 1.15 | 1.37 | -0.35 | -21.47% | 26 | 180 | 191.60% |
| GME240726C00046000 | 2024-06-27 2:15PM EDT | 46.00 | 1.38 | 0.93 | 1.36 | -0.01 | -0.72% | 15 | 37 | 190.04% |
| GME240726C00047000 | 2024-06-27 3:46PM EDT | 47.00 | 1.10 | 0.89 | 1.32 | -0.01 | -0.90% | 4 | 20 | 191.99% |
| GME240726C00048000 | 2024-06-27 3:47PM EDT | 48.00 | 1.07 | 0.87 | 1.32 | -0.30 | -21.90% | 8 | 46 | 195.51% |
| GME240726C00049000 | 2024-06-27 3:05PM EDT | 49.00 | 1.20 | 0.87 | 1.15 | -0.04 | -3.23% | 26 | 46 | 194.63% |
| GME240726C00050000 | 2024-06-27 3:55PM EDT | 50.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 341 | 1,607 | 200.59% |
| GME240726C00051000 | 2024-06-27 3:44PM EDT | 51.00 | 1.01 | 0.87 | 1.15 | -0.14 | -12.17% | 11 | 55 | 201.95% |
| GME240726C00052000 | 2024-06-27 3:58PM EDT | 52.00 | 1.01 | 0.87 | 1.10 | -0.26 | -20.47% | 5 | 37 | 204.00% |
| GME240726C00053000 | 2024-06-27 9:53AM EDT | 53.00 | 1.09 | 0.83 | 1.05 | -0.08 | -6.84% | 3 | 28 | 204.79% |
| GME240726C00054000 | 2024-06-27 12:30PM EDT | 54.00 | 1.19 | 0.83 | 1.05 | 0.00 | - | 1 | 11 | 208.01% |
| GME240726C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 0.92 | 0.83 | 0.97 | -0.04 | -4.17% | 20 | 129 | 208.89% |
| GME240726C00056000 | 2024-06-26 2:40PM EDT | 56.00 | 0.97 | 0.82 | 0.97 | 0.00 | - | 8 | 31 | 211.72% |
| GME240726C00057000 | 2024-06-27 3:19PM EDT | 57.00 | 0.99 | 0.80 | 0.97 | -0.06 | -5.71% | 2 | 11 | 214.06% |
| GME240726C00058000 | 2024-06-27 3:23PM EDT | 58.00 | 0.98 | 0.75 | 0.97 | -0.28 | -22.22% | 3 | 5 | 215.43% |
| GME240726C00059000 | 2024-06-27 3:35PM EDT | 59.00 | 0.79 | 0.75 | 0.92 | -0.17 | -17.71% | 2 | 34 | 216.80% |
| GME240726C00060000 | 2024-06-27 3:47PM EDT | 60.00 | 0.83 | 0.70 | 0.90 | -0.07 | -7.78% | 76 | 941 | 217.29% |
| GME240726C00065000 | 2024-06-27 2:20PM EDT | 65.00 | 0.78 | 0.67 | 0.93 | -0.05 | -6.02% | 8 | 77 | 230.47% |
| GME240726C00070000 | 2024-06-27 3:35PM EDT | 70.00 | 0.58 | 0.47 | 0.85 | -0.10 | -14.71% | 21 | 428 | 232.03% |
| GME240726C00075000 | 2024-06-27 3:03PM EDT | 75.00 | 0.68 | 0.52 | 0.78 | +0.03 | +4.62% | 17 | 125 | 241.99% |
| GME240726C00080000 | 2024-06-27 3:34PM EDT | 80.00 | 0.74 | 0.50 | 0.73 | +0.05 | +7.25% | 44 | 518 | 248.83% |
| GME240726C00085000 | 2024-06-27 3:06PM EDT | 85.00 | 0.57 | 0.38 | 0.69 | 0.00 | - | 11 | 216 | 250.78% |
| GME240726C00090000 | 2024-06-27 3:49PM EDT | 90.00 | 0.50 | 0.38 | 0.65 | -0.02 | -3.85% | 89 | 878 | 257.23% |
| GME240726C00095000 | 2024-06-27 3:59PM EDT | 95.00 | 0.51 | 0.45 | 0.63 | -0.12 | -19.05% | 529 | 2,458 | 267.19% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-21 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 206.25% |
| GME240726P00010000 | 2024-06-27 2:25PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 231 | 1,669 | 134.38% |
| GME240726P00015000 | 2024-06-27 3:57PM EDT | 15.00 | 0.09 | 0.09 | 0.16 | -0.05 | -35.71% | 70 | 1,046 | 110.94% |
| GME240726P00017500 | 2024-06-27 12:50PM EDT | 17.50 | 0.36 | 0.23 | 0.40 | -0.04 | -10.00% | 119 | 277 | 103.32% |
| GME240726P00020000 | 2024-06-27 3:49PM EDT | 20.00 | 0.90 | 0.85 | 1.01 | -0.22 | -19.64% | 591 | 2,648 | 109.77% |
| GME240726P00021000 | 2024-06-27 3:43PM EDT | 21.00 | 1.36 | 1.22 | 1.51 | -0.19 | -12.26% | 84 | 289 | 115.53% |
| GME240726P00022000 | 2024-06-27 3:44PM EDT | 22.00 | 1.79 | 1.49 | 1.99 | -0.33 | -15.57% | 167 | 1,719 | 115.43% |
| GME240726P00022500 | 2024-06-27 3:07PM EDT | 22.50 | 2.10 | 1.80 | 2.29 | -0.17 | -7.49% | 18 | 215 | 119.24% |
| GME240726P00023000 | 2024-06-27 3:43PM EDT | 23.00 | 2.36 | 2.02 | 2.49 | -0.26 | -9.92% | 72 | 230 | 118.65% |
| GME240726P00023500 | 2024-06-27 2:15PM EDT | 23.50 | 2.83 | 2.49 | 2.84 | -0.15 | -5.03% | 5 | 83 | 125.20% |
| GME240726P00024000 | 2024-06-27 3:28PM EDT | 24.00 | 3.01 | 2.77 | 3.05 | -0.19 | -5.94% | 61 | 409 | 124.85% |
| GME240726P00024500 | 2024-06-27 3:33PM EDT | 24.50 | 3.38 | 3.00 | 3.50 | -0.22 | -6.11% | 47 | 196 | 127.54% |
| GME240726P00025000 | 2024-06-27 3:33PM EDT | 25.00 | 3.55 | 3.25 | 3.75 | -0.55 | -13.41% | 392 | 433 | 126.56% |
| GME240726P00025500 | 2024-06-27 1:50PM EDT | 25.50 | 4.15 | 3.75 | 4.15 | -0.31 | -6.95% | 301 | 139 | 132.32% |
| GME240726P00026000 | 2024-06-27 2:23PM EDT | 26.00 | 4.40 | 4.10 | 4.55 | -0.20 | -4.35% | 15 | 181 | 134.96% |
| GME240726P00026500 | 2024-06-27 12:51PM EDT | 26.50 | 4.55 | 4.45 | 4.90 | -0.31 | -6.38% | 13 | 7 | 136.33% |
| GME240726P00027000 | 2024-06-27 1:06PM EDT | 27.00 | 4.86 | 4.80 | 5.25 | -1.31 | -21.23% | 6 | 122 | 137.40% |
| GME240726P00027500 | 2024-06-27 11:38AM EDT | 27.50 | 5.25 | 5.20 | 5.65 | -1.80 | -25.53% | 13 | 22 | 139.94% |
| GME240726P00028000 | 2024-06-27 10:58AM EDT | 28.00 | 5.76 | 5.40 | 6.05 | -0.69 | -10.70% | 3 | 79 | 138.57% |
| GME240726P00028500 | 2024-06-25 3:50PM EDT | 28.50 | 6.53 | 5.80 | 6.45 | 0.00 | - | 1 | 20 | 140.53% |
| GME240726P00029000 | 2024-06-27 2:38PM EDT | 29.00 | 6.88 | 6.20 | 6.85 | -1.09 | -13.68% | 75 | 93 | 142.24% |
| GME240726P00029500 | 2024-06-25 3:43PM EDT | 29.50 | 7.76 | 6.65 | 7.25 | 0.00 | - | 7 | 10 | 144.58% |
| GME240726P00030000 | 2024-06-27 11:28AM EDT | 30.00 | 7.70 | 7.15 | 7.65 | -0.37 | -4.58% | 1 | 261 | 147.66% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 7.55 | 8.10 | 0.00 | - | 1 | 1 | 149.56% |
| GME240726P00031000 | 2024-06-26 1:19PM EDT | 31.00 | 8.98 | 7.80 | 8.50 | 0.00 | - | 1 | 7 | 147.61% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 8.25 | 8.95 | 0.00 | - | 6 | 3 | 150.05% |
| GME240726P00032000 | 2024-06-25 3:57PM EDT | 32.00 | 9.70 | 8.75 | 9.35 | 0.00 | - | 1 | 15 | 152.34% |
| GME240726P00032500 | 2024-06-24 1:57PM EDT | 32.50 | 10.31 | 9.20 | 9.80 | 0.00 | - | 2 | 24 | 154.49% |
| GME240726P00033000 | 2024-06-26 11:47AM EDT | 33.00 | 10.68 | 9.60 | 10.25 | 0.00 | - | 4 | 23 | 155.52% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 10.05 | 10.65 | 0.00 | - | 2 | 11 | 156.35% |
| GME240726P00034000 | 2024-06-21 3:45PM EDT | 34.00 | 12.11 | 10.50 | 11.10 | 0.00 | - | 3 | 5 | 158.11% |
| GME240726P00035000 | 2024-06-25 1:06PM EDT | 35.00 | 13.34 | 11.40 | 12.00 | 0.00 | - | 1 | 37 | 161.08% |
| GME240726P00036000 | 2024-06-25 1:06PM EDT | 36.00 | 14.31 | 12.30 | 12.90 | 0.00 | - | 1 | 22 | 163.57% |
| GME240726P00037000 | 2024-06-24 1:01PM EDT | 37.00 | 14.10 | 13.10 | 13.85 | 0.00 | - | 1 | 8 | 164.60% |
| GME240726P00038000 | 2024-06-27 12:49PM EDT | 38.00 | 14.12 | 14.10 | 14.75 | -2.93 | -17.18% | 2 | 4 | 168.36% |
| GME240726P00039000 | 2024-06-20 10:04AM EDT | 39.00 | 16.55 | 15.05 | 15.65 | 0.00 | - | 16 | 23 | 170.70% |
| GME240726P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 17.44 | 16.00 | 16.55 | 0.00 | - | 2 | 16 | 172.75% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 18.80 | 19.35 | 0.00 | - | 1 | 1 | 177.93% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 19.75 | 20.30 | 0.00 | - | 4 | 4 | 179.88% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 20.60 | 21.25 | 0.00 | - | 1 | 2 | 179.00% |
| GME240726P00049000 | 2024-06-21 3:15PM EDT | 49.00 | 26.06 | 24.40 | 25.10 | 0.00 | - | 2 | 3 | 184.96% |
| GME240726P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 26.99 | 25.40 | 26.10 | 0.00 | - | 4 | 8 | 188.48% |
| GME240726P00052000 | 2024-06-24 1:14PM EDT | 52.00 | 28.62 | 27.35 | 28.00 | 0.00 | - | 1 | 1 | 190.72% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 54.95 | 55.50 | 0.00 | - | 1 | 1 | 219.53% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 68.90 | 71.85 | 0.00 | - | 2 | 1 | 260.16% |
© 2024 Yahoo. All rights reserved.