GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-06-24 3:41PM EDT | 3.00 | 20.20 | 20.40 | 22.80 | 0.00 | - | 1 | 52 | 489.06% |
| GME240816C00004000 | 2024-06-21 3:02PM EDT | 4.00 | 19.95 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 586.72% |
| GME240816C00005000 | 2024-06-20 9:42AM EDT | 5.00 | 19.00 | 18.00 | 22.40 | 0.00 | - | 3 | 5 | 234.38% |
| GME240816C00006000 | 2024-06-07 12:29PM EDT | 6.00 | 29.90 | 17.00 | 21.40 | 0.00 | - | 92 | 92 | 207.81% |
| GME240816C00007000 | 2024-06-27 3:12PM EDT | 7.00 | 18.21 | 16.00 | 20.40 | +0.83 | +4.78% | 2 | 110 | 186.72% |
| GME240816C00008000 | 2024-06-14 9:51AM EDT | 8.00 | 21.00 | 15.70 | 19.45 | 0.00 | - | 1 | 22 | 231.84% |
| GME240816C00009000 | 2024-06-26 12:39PM EDT | 9.00 | 15.55 | 15.70 | 18.45 | 0.00 | - | 2 | 37 | 259.96% |
| GME240816C00010000 | 2024-06-27 11:11AM EDT | 10.00 | 15.85 | 13.50 | 17.10 | +1.45 | +10.07% | 6 | 79 | 156.05% |
| GME240816C00011000 | 2024-06-20 1:04PM EDT | 11.00 | 14.60 | 12.50 | 14.60 | +0.87 | +6.34% | 2 | 138 | 175.98% |
| GME240816C00012000 | 2024-06-27 1:02PM EDT | 12.00 | 13.37 | 12.00 | 14.60 | +1.84 | +15.96% | 21 | 70 | 128.32% |
| GME240816C00013000 | 2024-06-27 11:32AM EDT | 13.00 | 12.10 | 12.00 | 14.15 | +0.81 | +7.17% | 1 | 83 | 179.49% |
| GME240816C00014000 | 2024-06-26 10:51AM EDT | 14.00 | 10.60 | 10.20 | 13.65 | -0.50 | -4.50% | 20 | 69 | 154.39% |
| GME240816C00015000 | 2024-06-27 3:37PM EDT | 15.00 | 10.50 | 10.20 | 10.75 | +0.84 | +8.70% | 45 | 344 | 110.16% |
| GME240816C00016000 | 2024-06-27 3:25PM EDT | 16.00 | 9.37 | 9.30 | 9.85 | +0.47 | +5.28% | 25 | 128 | 105.96% |
| GME240816C00017000 | 2024-06-27 3:30PM EDT | 17.00 | 8.61 | 8.60 | 9.20 | +0.06 | +0.70% | 6 | 100 | 113.09% |
| GME240816C00018000 | 2024-06-27 1:46PM EDT | 18.00 | 8.47 | 7.80 | 8.35 | +0.90 | +11.89% | 1 | 239 | 109.38% |
| GME240816C00019000 | 2024-06-27 3:26PM EDT | 19.00 | 7.35 | 7.25 | 7.85 | -0.10 | -1.34% | 4 | 152 | 116.60% |
| GME240816C00020000 | 2024-06-27 3:59PM EDT | 20.00 | 6.91 | 6.80 | 7.05 | +0.66 | +10.56% | 739 | 4,726 | 117.29% |
| GME240816C00021000 | 2024-06-27 3:09PM EDT | 21.00 | 6.50 | 6.10 | 6.70 | +0.50 | +8.33% | 42 | 250 | 119.68% |
| GME240816C00022000 | 2024-06-27 3:56PM EDT | 22.00 | 6.05 | 5.85 | 6.40 | +0.65 | +12.04% | 155 | 941 | 128.17% |
| GME240816C00023000 | 2024-06-27 3:57PM EDT | 23.00 | 5.65 | 5.50 | 5.70 | +0.65 | +13.00% | 82 | 675 | 127.34% |
| GME240816C00024000 | 2024-06-27 3:20PM EDT | 24.00 | 5.20 | 5.20 | 5.60 | +0.45 | +9.47% | 149 | 865 | 134.81% |
| GME240816C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 4.95 | 4.85 | 5.25 | +0.50 | +11.24% | 945 | 4,970 | 136.77% |
| GME240816C00026000 | 2024-06-27 3:24PM EDT | 26.00 | 4.80 | 4.65 | 4.80 | +0.35 | +7.87% | 190 | 1,034 | 138.53% |
| GME240816C00027000 | 2024-06-27 2:46PM EDT | 27.00 | 4.38 | 4.10 | 4.70 | +0.08 | +1.86% | 205 | 1,219 | 139.40% |
| GME240816C00028000 | 2024-06-27 3:45PM EDT | 28.00 | 4.06 | 3.95 | 4.55 | +0.26 | +6.84% | 120 | 795 | 144.34% |
| GME240816C00029000 | 2024-06-27 3:45PM EDT | 29.00 | 4.05 | 3.75 | 4.10 | +0.40 | +10.96% | 61 | 343 | 143.85% |
| GME240816C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 3.80 | 3.65 | 3.85 | +0.35 | +10.14% | 1,977 | 7,707 | 146.78% |
| GME240816C00031000 | 2024-06-27 2:33PM EDT | 31.00 | 3.65 | 3.35 | 3.85 | +0.26 | +7.67% | 51 | 572 | 149.90% |
| GME240816C00032000 | 2024-06-27 3:58PM EDT | 32.00 | 3.47 | 3.35 | 3.55 | -0.08 | -2.25% | 118 | 314 | 152.49% |
| GME240816C00033000 | 2024-06-27 3:17PM EDT | 33.00 | 3.25 | 3.10 | 3.55 | -0.05 | -1.52% | 88 | 324 | 155.37% |
| GME240816C00034000 | 2024-06-27 3:55PM EDT | 34.00 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 60 | 338 | 155.76% |
| GME240816C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 3.05 | 2.90 | 3.25 | +0.20 | +7.02% | 206 | 1,928 | 160.01% |
| GME240816C00036000 | 2024-06-27 3:59PM EDT | 36.00 | 2.92 | 2.68 | 2.99 | +0.27 | +10.19% | 16 | 943 | 158.55% |
| GME240816C00037000 | 2024-06-27 3:05PM EDT | 37.00 | 2.85 | 2.60 | 2.99 | -0.11 | -3.72% | 9 | 266 | 162.45% |
| GME240816C00038000 | 2024-06-27 3:39PM EDT | 38.00 | 2.64 | 2.45 | 2.82 | -0.17 | -6.05% | 45 | 263 | 162.65% |
| GME240816C00039000 | 2024-06-27 3:59PM EDT | 39.00 | 2.59 | 2.45 | 2.70 | +0.09 | +3.60% | 19 | 424 | 165.48% |
| GME240816C00040000 | 2024-06-27 3:57PM EDT | 40.00 | 2.40 | 2.41 | 2.50 | +0.10 | +4.35% | 496 | 4,200 | 166.31% |
| GME240816C00045000 | 2024-06-27 3:55PM EDT | 45.00 | 2.12 | 2.02 | 2.30 | +0.17 | +8.72% | 29 | 1,035 | 176.61% |
| GME240816C00050000 | 2024-06-27 3:59PM EDT | 50.00 | 1.79 | 1.75 | 1.81 | +0.20 | +12.58% | 1,989 | 4,086 | 180.18% |
| GME240816C00055000 | 2024-06-27 3:48PM EDT | 55.00 | 1.71 | 1.38 | 1.70 | -0.04 | -2.29% | 57 | 394 | 185.35% |
| GME240816C00060000 | 2024-06-27 3:53PM EDT | 60.00 | 1.40 | 1.23 | 1.48 | +0.14 | +11.11% | 115 | 3,666 | 190.14% |
| GME240816C00065000 | 2024-06-27 3:35PM EDT | 65.00 | 1.49 | 1.20 | 1.46 | +0.25 | +20.16% | 36 | 555 | 199.71% |
| GME240816C00070000 | 2024-06-27 3:42PM EDT | 70.00 | 1.30 | 1.02 | 1.30 | +0.26 | +25.00% | 62 | 1,666 | 201.86% |
| GME240816C00075000 | 2024-06-27 1:38PM EDT | 75.00 | 1.24 | 0.98 | 1.26 | -0.01 | -0.80% | 128 | 393 | 208.69% |
| GME240816C00080000 | 2024-06-27 3:33PM EDT | 80.00 | 0.93 | 0.92 | 1.17 | +0.03 | +3.33% | 74 | 901 | 212.99% |
| GME240816C00085000 | 2024-06-27 3:51PM EDT | 85.00 | 0.84 | 0.77 | 1.03 | -0.11 | -11.58% | 13 | 557 | 212.79% |
| GME240816C00090000 | 2024-06-27 3:49PM EDT | 90.00 | 0.82 | 0.75 | 0.94 | -0.06 | -6.82% | 192 | 3,217 | 216.41% |
| GME240816C00095000 | 2024-06-27 3:29PM EDT | 95.00 | 0.79 | 0.75 | 0.88 | -0.12 | -13.19% | 26 | 352 | 220.90% |
| GME240816C00100000 | 2024-06-27 3:59PM EDT | 100.00 | 0.75 | 0.74 | 0.77 | +0.13 | +20.97% | 1,254 | 13,864 | 223.05% |
| GME240816C00105000 | 2024-06-27 2:05PM EDT | 105.00 | 0.81 | 0.60 | 0.94 | -0.06 | -6.90% | 8 | 260 | 229.30% |
| GME240816C00110000 | 2024-06-27 10:36AM EDT | 110.00 | 0.75 | 0.54 | 0.94 | -0.07 | -8.54% | 1 | 154 | 232.62% |
| GME240816C00115000 | 2024-06-27 3:42PM EDT | 115.00 | 0.85 | 0.39 | 0.84 | +0.20 | +30.77% | 15 | 104 | 229.10% |
| GME240816C00120000 | 2024-06-27 3:35PM EDT | 120.00 | 0.62 | 0.42 | 0.77 | -0.04 | -6.06% | 95 | 591 | 232.23% |
| GME240816C00125000 | 2024-06-27 3:58PM EDT | 125.00 | 0.58 | 0.58 | 0.60 | -0.02 | -3.33% | 2,444 | 21,686 | 236.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-24 12:39PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 2,439 | 206.25% |
| GME240816P00004000 | 2024-06-27 12:35PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 769 | 175.00% |
| GME240816P00005000 | 2024-06-27 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 492 | 156.25% |
| GME240816P00006000 | 2024-06-27 3:31PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 437 | 156.25% |
| GME240816P00007000 | 2024-06-26 10:54AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,018 | 3,356 | 140.63% |
| GME240816P00008000 | 2024-06-17 10:33AM EDT | 8.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 4 | 113 | 137.50% |
| GME240816P00009000 | 2024-06-25 12:01PM EDT | 9.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 339 | 131.25% |
| GME240816P00010000 | 2024-06-27 2:51PM EDT | 10.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 338 | 8,530 | 124.22% |
| GME240816P00011000 | 2024-06-26 3:51PM EDT | 11.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 30 | 319 | 130.47% |
| GME240816P00012000 | 2024-06-27 11:39AM EDT | 12.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 28 | 1,543 | 106.25% |
| GME240816P00013000 | 2024-06-27 12:48PM EDT | 13.00 | 0.08 | 0.05 | 0.12 | -0.05 | -38.46% | 15 | 943 | 97.27% |
| GME240816P00014000 | 2024-06-27 12:39PM EDT | 14.00 | 0.17 | 0.12 | 0.20 | -0.03 | -15.00% | 6 | 1,158 | 98.83% |
| GME240816P00015000 | 2024-06-27 3:46PM EDT | 15.00 | 0.26 | 0.23 | 0.26 | -0.03 | -10.34% | 578 | 9,466 | 98.05% |
| GME240816P00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.42 | 0.35 | 0.42 | -0.06 | -12.50% | 212 | 4,376 | 99.02% |
| GME240816P00017000 | 2024-06-27 3:13PM EDT | 17.00 | 0.63 | 0.53 | 0.72 | -0.04 | -5.97% | 115 | 927 | 103.13% |
| GME240816P00018000 | 2024-06-27 3:46PM EDT | 18.00 | 0.85 | 0.76 | 0.90 | -0.12 | -12.37% | 180 | 684 | 102.15% |
| GME240816P00019000 | 2024-06-27 2:00PM EDT | 19.00 | 1.20 | 0.99 | 1.40 | -0.14 | -10.45% | 14 | 216 | 106.06% |
| GME240816P00020000 | 2024-06-27 3:51PM EDT | 20.00 | 1.64 | 1.62 | 1.70 | -0.31 | -15.90% | 294 | 10,764 | 111.04% |
| GME240816P00021000 | 2024-06-27 3:59PM EDT | 21.00 | 2.15 | 2.06 | 2.22 | -0.35 | -14.00% | 248 | 432 | 114.11% |
| GME240816P00022000 | 2024-06-27 3:54PM EDT | 22.00 | 2.72 | 2.39 | 3.00 | -0.33 | -10.82% | 29 | 415 | 117.68% |
| GME240816P00023000 | 2024-06-27 3:34PM EDT | 23.00 | 3.35 | 3.20 | 3.55 | -0.30 | -8.22% | 55 | 671 | 123.39% |
| GME240816P00024000 | 2024-06-27 3:31PM EDT | 24.00 | 4.02 | 3.85 | 4.00 | -0.32 | -7.37% | 120 | 235 | 123.83% |
| GME240816P00025000 | 2024-06-27 3:50PM EDT | 25.00 | 4.70 | 4.55 | 4.70 | -0.35 | -6.93% | 173 | 2,677 | 127.44% |
| GME240816P00026000 | 2024-06-27 12:11PM EDT | 26.00 | 5.22 | 5.15 | 5.70 | -0.48 | -8.42% | 20 | 299 | 132.76% |
| GME240816P00027000 | 2024-06-27 3:27PM EDT | 27.00 | 6.40 | 5.85 | 6.30 | -0.03 | -0.47% | 66 | 246 | 133.06% |
| GME240816P00028000 | 2024-06-26 2:58PM EDT | 28.00 | 7.31 | 6.50 | 7.30 | 0.00 | - | 25 | 215 | 137.31% |
| GME240816P00029000 | 2024-06-26 11:02AM EDT | 29.00 | 8.12 | 7.25 | 8.10 | 0.00 | - | 1 | 182 | 139.50% |
| GME240816P00030000 | 2024-06-27 3:58PM EDT | 30.00 | 8.50 | 8.20 | 8.60 | -0.53 | -5.87% | 58 | 3,954 | 139.75% |
| GME240816P00031000 | 2024-06-25 3:30PM EDT | 31.00 | 10.32 | 8.85 | 9.50 | 0.00 | - | 10 | 35 | 140.77% |
| GME240816P00032000 | 2024-06-27 1:52PM EDT | 32.00 | 10.06 | 9.80 | 10.50 | -1.33 | -11.68% | 1 | 47 | 146.78% |
| GME240816P00033000 | 2024-06-27 12:11PM EDT | 33.00 | 10.82 | 10.55 | 11.35 | -0.63 | -5.50% | 1 | 108 | 147.51% |
| GME240816P00034000 | 2024-06-27 12:39PM EDT | 34.00 | 11.46 | 11.40 | 12.20 | -1.49 | -11.51% | 2 | 36 | 149.22% |
| GME240816P00035000 | 2024-06-27 1:12PM EDT | 35.00 | 12.76 | 12.40 | 13.10 | -0.54 | -4.06% | 9 | 645 | 153.42% |
| GME240816P00036000 | 2024-06-21 2:59PM EDT | 36.00 | 14.65 | 13.15 | 13.95 | 0.00 | - | 1 | 35 | 152.98% |
| GME240816P00037000 | 2024-06-24 1:40PM EDT | 37.00 | 15.28 | 14.15 | 14.85 | 0.00 | - | 1 | 47 | 156.54% |
| GME240816P00038000 | 2024-06-27 12:40PM EDT | 38.00 | 14.95 | 14.80 | 15.75 | -1.60 | -9.67% | 2 | 38 | 154.69% |
| GME240816P00039000 | 2024-06-25 3:33PM EDT | 39.00 | 17.25 | 15.70 | 16.60 | 0.00 | - | 3 | 51 | 155.47% |
| GME240816P00040000 | 2024-06-26 2:08PM EDT | 40.00 | 17.60 | 16.65 | 17.55 | 0.00 | - | 1 | 774 | 158.30% |
| GME240816P00045000 | 2024-06-21 2:28PM EDT | 45.00 | 22.22 | 21.40 | 22.15 | 0.00 | - | 8 | 169 | 167.09% |
| GME240816P00050000 | 2024-06-25 3:34PM EDT | 50.00 | 27.87 | 26.10 | 26.85 | 0.00 | - | 9 | 70 | 172.66% |
| GME240816P00055000 | 2024-06-17 12:51PM EDT | 55.00 | 32.00 | 30.90 | 31.60 | 0.00 | - | 20 | 16 | 177.73% |
| GME240816P00060000 | 2024-06-18 1:27PM EDT | 60.00 | 36.40 | 35.50 | 36.45 | 0.00 | - | 1 | 15 | 178.03% |
| GME240816P00065000 | 2024-06-20 2:17PM EDT | 65.00 | 40.95 | 40.35 | 41.30 | 0.00 | - | 1 | 15 | 181.25% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 70.00 | 46.65 | 45.20 | 46.15 | 0.00 | - | 2 | 44 | 182.71% |
| GME240816P00075000 | 2024-06-20 9:32AM EDT | 75.00 | 51.24 | 50.25 | 51.05 | 0.00 | - | 2 | 6 | 189.55% |
| GME240816P00080000 | 2024-06-24 9:42AM EDT | 80.00 | 56.55 | 55.00 | 55.95 | 0.00 | - | 3 | 8 | 186.33% |
| GME240816P00085000 | 2024-06-24 9:42AM EDT | 85.00 | 61.50 | 60.10 | 60.90 | 0.00 | - | 1 | 14 | 194.82% |
| GME240816P00095000 | 2024-06-12 12:34PM EDT | 95.00 | 68.85 | 68.30 | 70.80 | 0.00 | - | 4 | 5 | 225.10% |
| GME240816P00100000 | 2024-06-20 9:31AM EDT | 100.00 | 75.80 | 73.25 | 75.80 | 0.00 | - | 5 | 6 | 230.86% |
| GME240816P00105000 | 2024-06-27 3:40PM EDT | 105.00 | 80.33 | 78.25 | 80.80 | -3.22 | -3.85% | 2 | 5 | 236.33% |
| GME240816P00115000 | 2024-06-27 3:40PM EDT | 115.00 | 90.23 | 88.15 | 92.15 | -3.02 | -3.24% | 2 | 20 | 196.09% |
| GME240816P00120000 | 2024-06-20 9:31AM EDT | 120.00 | 95.20 | 93.10 | 97.10 | 0.00 | - | 2 | 2 | 193.75% |
| GME240816P00125000 | 2024-06-24 3:44PM EDT | 125.00 | 101.55 | 98.10 | 102.05 | 0.00 | - | 26 | 86 | 193.75% |
© 2024 Yahoo. All rights reserved.