GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.37 | +0.33 | +1.65% | 1 | 8 | 5.00 | 0.01 | -0.02 | -66.67% | 2 | 1,457 |
| 15.15 | 0.00 | - | 1 | 25 | 10.00 | 0.04 | +0.01 | +33.33% | 63 | 785 |
| 9.30 | -1.30 | -12.26% | 9 | 144 | 15.00 | 0.16 | -0.10 | -38.46% | 233 | 930 |
| 6.95 | -0.22 | -3.07% | 13 | 12 | 17.50 | 0.57 | -0.08 | -12.31% | 14 | 92 |
| 5.24 | -1.90 | -26.61% | 390 | 588 | 20.00 | 1.44 | +0.13 | +9.92% | 71 | 670 |
| 5.00 | -0.60 | -10.71% | 17 | 52 | 21.00 | 1.94 | +0.14 | +7.78% | 11 | 145 |
| 4.30 | -0.90 | -17.31% | 1 | 181 | 22.00 | 2.45 | +0.07 | +2.94% | 41 | 174 |
| 4.05 | -1.42 | -25.96% | 9 | 42 | 22.50 | 2.78 | +0.25 | +9.88% | 48 | 96 |
| 4.21 | -1.52 | -26.53% | 26 | 90 | 23.00 | 3.15 | +0.19 | +6.42% | 36 | 95 |
| 3.80 | -1.10 | -22.45% | 14 | 69 | 23.50 | 3.50 | +0.07 | +2.04% | 44 | 51 |
| 3.85 | -1.58 | -29.10% | 298 | 148 | 24.00 | 3.84 | +0.26 | +7.26% | 244 | 92 |
| 3.60 | -1.03 | -22.25% | 94 | 141 | 24.50 | 4.15 | 0.00 | - | 21 | 49 |
| 3.60 | -1.22 | -25.31% | 842 | 1,427 | 25.00 | 4.48 | +0.19 | +4.43% | 21 | 402 |
| 3.50 | -1.50 | -30.00% | 27 | 408 | 25.50 | 4.45 | -0.05 | -1.11% | 6 | 135 |
| 3.50 | -1.00 | -22.22% | 40 | 240 | 26.00 | 5.20 | 0.00 | - | 6 | 180 |
| 3.30 | -1.25 | -27.47% | 4 | 80 | 26.50 | 7.45 | 0.00 | - | 3 | 3 |
| 2.90 | -1.44 | -33.18% | 114 | 187 | 27.00 | 5.85 | +0.30 | +5.41% | 1 | 142 |
| 2.98 | -0.51 | -14.61% | 37 | 62 | 27.50 | 6.25 | 0.00 | - | 4 | 26 |
| 2.90 | -1.18 | -28.92% | 72 | 209 | 28.00 | 6.40 | +0.03 | +0.47% | 12 | 70 |
| 2.90 | -1.10 | -27.50% | 21 | 72 | 28.50 | 7.05 | -0.35 | -4.73% | 1 | 19 |
| 2.94 | -0.97 | -24.81% | 9 | 96 | 29.00 | 7.65 | +0.19 | +2.55% | 2 | 97 |
| 2.69 | -1.36 | -33.58% | 4 | 41 | 29.50 | 7.64 | 0.00 | - | 1 | 10 |
| 2.83 | -0.77 | -21.39% | 874 | 1,753 | 30.00 | 8.50 | 0.00 | - | 45 | 215 |
| 2.49 | -1.11 | -30.83% | 13 | 160 | 30.50 | 8.10 | 0.00 | - | 1 | 1 |
| 2.47 | -1.05 | -29.83% | 69 | 174 | 31.00 | 9.15 | 0.00 | - | 1 | 5 |
| 2.59 | -1.06 | -29.04% | 7 | 22 | 31.50 | 12.15 | 0.00 | - | 6 | 3 |
| 2.25 | -1.02 | -31.19% | 20 | 107 | 32.00 | 9.71 | 0.00 | - | 1 | 13 |
| 2.57 | -0.31 | -10.76% | 3 | 43 | 32.50 | 12.75 | 0.00 | - | 5 | 24 |
| 2.50 | -0.65 | -20.63% | 24 | 69 | 33.00 | 10.53 | -0.57 | -5.14% | 15 | 11 |
| 2.82 | -0.28 | -9.03% | 10 | 31 | 33.50 | 14.00 | 0.00 | - | 2 | 11 |
| 2.04 | -0.46 | -18.40% | 20 | 206 | 34.00 | 12.11 | +0.20 | +1.68% | 3 | 5 |
| 1.99 | -0.82 | -29.18% | 370 | 1,097 | 35.00 | 13.02 | +0.47 | +3.75% | 4 | 34 |
| 2.00 | -0.12 | -5.66% | 3 | 54 | 36.00 | 13.50 | 0.00 | - | 2 | 23 |
| 1.80 | -0.65 | -26.53% | 21 | 138 | 37.00 | 14.14 | -0.28 | -1.94% | 1 | 6 |
| 1.75 | -0.35 | -16.67% | 10 | 45 | 38.00 | 17.05 | 0.00 | - | 1 | 4 |
| 1.65 | -0.67 | -28.88% | 4 | 762 | 39.00 | 16.55 | 0.00 | - | 16 | 23 |
| 1.63 | -0.75 | -31.51% | 161 | 1,003 | 40.00 | 17.44 | +1.59 | +10.03% | 2 | 16 |
| 1.71 | -0.30 | -14.93% | 7 | 42 | 41.00 | - | - | - | - | - |
| 1.31 | -0.89 | -40.45% | 5 | 19 | 42.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 11 | 27 | 43.00 | 18.02 | 0.00 | - | 1 | 1 |
| 2.00 | -0.24 | -10.71% | 1 | 28 | 44.00 | 20.00 | 0.00 | - | 4 | 4 |
| 1.22 | -0.88 | -41.90% | 18 | 146 | 45.00 | 24.20 | 0.00 | - | 1 | 2 |
| 1.76 | +0.32 | +22.22% | 3 | 4 | 46.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 17 | 47.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 21 | 38 | 48.00 | - | - | - | - | - |
| 1.60 | +0.13 | +8.84% | 1 | 24 | 49.00 | - | - | - | - | - |
| 1.38 | -0.41 | -22.91% | 197 | 959 | 50.00 | 26.99 | +0.29 | +1.09% | 4 | 8 |
| 1.55 | -0.21 | -11.93% | 1 | 48 | 51.00 | - | - | - | - | - |
| 1.56 | +0.23 | +17.29% | 4 | 31 | 52.00 | 29.75 | 0.00 | - | 1 | 1 |
| 1.34 | -0.37 | -21.64% | 4 | 12 | 53.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 3 | 9 | 54.00 | - | - | - | - | - |
| 1.05 | -0.65 | -38.24% | 15 | 32 | 55.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 4 | 22 | 56.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 4 | 8 | 57.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 4 | 58.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 24 | 59.00 | - | - | - | - | - |
| 1.00 | -0.69 | -40.83% | 71 | 872 | 60.00 | - | - | - | - | - |
| 0.94 | -0.52 | -35.62% | 33 | 38 | 65.00 | - | - | - | - | - |
| 0.82 | -0.38 | -31.67% | 124 | 219 | 70.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 110 | 75.00 | - | - | - | - | - |
| 0.74 | -0.20 | -21.28% | 73 | 484 | 80.00 | 56.69 | 0.00 | - | 1 | 1 |
| 0.70 | -0.33 | -32.04% | 9 | 197 | 85.00 | - | - | - | - | - |
| 0.60 | -0.07 | -10.45% | 42 | 537 | 90.00 | - | - | - | - | - |
| 0.70 | -0.14 | -16.67% | 184 | 2,132 | 95.00 | 65.10 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.