GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | -0.03 | -75.00% | 9 | 9 |
| 15.65 | +15.65 | - | 1 | 2 | 10.00 | 0.03 | -0.01 | -25.00% | 17 | 229 |
| 9.26 | -0.32 | -3.34% | 5 | 6 | 15.00 | 0.21 | -0.02 | -8.70% | 20 | 311 |
| 7.35 | -1.20 | -14.04% | 17 | 38 | 17.50 | 0.70 | +0.70 | - | 36 | 33 |
| 6.05 | -0.95 | -13.57% | 119 | 184 | 20.00 | 1.69 | +0.11 | +6.96% | 71 | 82 |
| 5.30 | -1.40 | -20.90% | 30 | 2 | 21.00 | 2.23 | +0.13 | +6.19% | 4 | 117 |
| 4.95 | +4.95 | - | 6 | 31 | 22.00 | 2.88 | 0.00 | - | 38 | 73 |
| 4.50 | -5.00 | -52.63% | 8 | 5 | 22.50 | 2.94 | -0.15 | -4.85% | 20 | 117 |
| 4.45 | +4.45 | - | 49 | 21 | 23.00 | 3.50 | +3.50 | - | 69 | 257 |
| 4.20 | +4.20 | - | 6 | 6 | 23.50 | 3.60 | +3.60 | - | 6 | 9 |
| 4.15 | +4.15 | - | 76 | 83 | 24.00 | 4.15 | +4.15 | - | 79 | 70 |
| 3.97 | +3.97 | - | 19 | 238 | 24.50 | 4.65 | +4.65 | - | 1 | 11 |
| 3.85 | -1.26 | -24.66% | 360 | 499 | 25.00 | 4.85 | +0.10 | +2.11% | 18 | 80 |
| 3.72 | -1.53 | -29.14% | 44 | 86 | 25.50 | 5.25 | +0.45 | +9.37% | 3 | 18 |
| 3.73 | -1.12 | -23.09% | 12 | 79 | 26.00 | 5.60 | 0.00 | - | 2 | 48 |
| 3.48 | -0.87 | -20.00% | 9 | 23 | 26.50 | 6.35 | +6.35 | - | - | 1 |
| 3.32 | -1.01 | -23.33% | 19 | 31 | 27.00 | 6.03 | +0.10 | +1.69% | 12 | 4 |
| 4.86 | 0.00 | - | 1 | 26 | 27.50 | - | - | - | - | - |
| 3.25 | -0.84 | -20.54% | 11 | 552 | 28.00 | 6.88 | 0.00 | - | 1 | 119 |
| 4.00 | 0.00 | - | 2 | 21 | 28.50 | 7.31 | +7.31 | - | - | 1 |
| 3.10 | -1.13 | -26.71% | 5 | 60 | 29.00 | 7.57 | -1.20 | -13.68% | 1 | 7 |
| 3.08 | -0.77 | -20.00% | 10 | 33 | 29.50 | 8.00 | 0.00 | - | - | 5 |
| 3.10 | -1.05 | -25.30% | 143 | 508 | 30.00 | 10.13 | 0.00 | - | 1 | 1 |
| 2.77 | -1.93 | -41.06% | 7 | 4 | 30.50 | 9.27 | +9.27 | - | 4 | 2 |
| 3.60 | 0.00 | - | 1 | 26 | 31.00 | 10.00 | 0.00 | - | 2 | 2 |
| 3.25 | +3.25 | - | 1 | 204 | 31.50 | 10.22 | +10.22 | - | 4 | 0 |
| 2.64 | -0.56 | -17.50% | 23 | 71 | 32.00 | 10.75 | +10.75 | - | - | 1 |
| 3.10 | +3.10 | - | 1 | 7 | 32.50 | 10.96 | 0.00 | - | 1 | 4 |
| 3.12 | +3.12 | - | 1 | 5 | 33.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 1 | 33.50 | - | - | - | - | - |
| 3.00 | -0.40 | -11.76% | 1 | 7 | 34.00 | - | - | - | - | - |
| 3.37 | +3.37 | - | - | 1 | 34.50 | - | - | - | - | - |
| 2.30 | -1.15 | -33.33% | 40 | 261 | 35.00 | 12.00 | +12.00 | - | - | 2 |
| 2.29 | +2.29 | - | 2 | 28 | 36.00 | 13.85 | +13.85 | - | - | 1 |
| 2.33 | +2.33 | - | - | 1 | 37.00 | - | - | - | - | - |
| 2.50 | +2.50 | - | - | 28 | 38.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 2 | 17 | 39.00 | - | - | - | - | - |
| 1.87 | -0.91 | -32.73% | 89 | 905 | 40.00 | - | - | - | - | - |
| 1.94 | -0.13 | -6.28% | 1 | 15 | 45.00 | 21.84 | +21.84 | - | - | 1 |
| 1.65 | -0.35 | -17.50% | 14 | 167 | 50.00 | 27.14 | +27.14 | - | - | 1 |
| 1.33 | -0.67 | -33.50% | 75 | 302 | 55.00 | 29.65 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.