GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.05 | -0.95 | -4.32% | 58 | 17 | 3.00 | 0.01 | 0.00 | - | 395 | 1,646 |
| 19.95 | -21.80 | -52.22% | 1 | 0 | 4.00 | 0.01 | 0.00 | - | 745 | 769 |
| 19.00 | 0.00 | - | 1 | 5 | 5.00 | 0.03 | 0.00 | - | 18 | 345 |
| 29.90 | 0.00 | - | 92 | 92 | 6.00 | 0.02 | 0.00 | - | 107 | 439 |
| 20.00 | 0.00 | - | 3 | 95 | 7.00 | 0.04 | +0.02 | +100.00% | 5 | 2,305 |
| 21.00 | 0.00 | - | 1 | 22 | 8.00 | 0.08 | 0.00 | - | 1 | 113 |
| 15.00 | 0.00 | - | 1 | 37 | 9.00 | 0.04 | -0.01 | -20.00% | 5 | 343 |
| 13.94 | -0.84 | -5.68% | 4 | 45 | 10.00 | 0.07 | +0.01 | +16.67% | 972 | 6,868 |
| 13.73 | 0.00 | - | 1 | 138 | 11.00 | 0.09 | -0.03 | -25.00% | 2 | 316 |
| 12.04 | -0.63 | -4.97% | 4 | 56 | 12.00 | 0.12 | -0.01 | -7.69% | 259 | 1,475 |
| 12.65 | -0.19 | -1.48% | 1 | 81 | 13.00 | 0.16 | -0.02 | -11.11% | 222 | 956 |
| 10.39 | -0.11 | -1.05% | 15 | 50 | 14.00 | 0.22 | -0.01 | -4.35% | 49 | 1,130 |
| 9.14 | -1.59 | -14.82% | 50 | 248 | 15.00 | 0.34 | -0.01 | -2.86% | 322 | 9,560 |
| 8.38 | -0.80 | -8.71% | 12 | 103 | 16.00 | 0.54 | +0.02 | +3.85% | 321 | 4,158 |
| 8.00 | -0.97 | -10.81% | 29 | 104 | 17.00 | 0.78 | -0.07 | -8.24% | 508 | 553 |
| 7.35 | -1.27 | -14.73% | 84 | 249 | 18.00 | 1.05 | -0.14 | -11.76% | 27 | 533 |
| 6.75 | -1.57 | -18.87% | 33 | 116 | 19.00 | 1.60 | -0.04 | -2.44% | 7 | 129 |
| 6.30 | -1.50 | -19.23% | 754 | 2,872 | 20.00 | 2.13 | +0.19 | +9.79% | 5,946 | 3,312 |
| 5.75 | -1.65 | -22.30% | 59 | 189 | 21.00 | 2.61 | +0.11 | +4.40% | 14 | 418 |
| 5.20 | -1.08 | -17.20% | 757 | 1,137 | 22.00 | 3.25 | +0.26 | +8.70% | 92 | 339 |
| 5.00 | -1.20 | -19.35% | 57 | 374 | 23.00 | 4.00 | +0.20 | +5.26% | 22 | 398 |
| 4.78 | -1.46 | -23.40% | 148 | 486 | 24.00 | 4.70 | +0.45 | +10.59% | 147 | 111 |
| 4.53 | -1.20 | -20.94% | 969 | 2,510 | 25.00 | 5.37 | +0.27 | +5.29% | 178 | 2,556 |
| 4.20 | -1.12 | -21.05% | 111 | 895 | 26.00 | 6.25 | +0.30 | +5.04% | 6 | 314 |
| 4.00 | -1.33 | -24.95% | 100 | 1,155 | 27.00 | 6.90 | +0.52 | +8.15% | 27 | 253 |
| 3.65 | -1.25 | -25.51% | 20 | 684 | 28.00 | 7.53 | +0.14 | +1.89% | 5 | 122 |
| 3.70 | -1.25 | -25.25% | 50 | 284 | 29.00 | 8.00 | 0.00 | - | 9 | 182 |
| 3.55 | -0.75 | -17.44% | 1,671 | 4,839 | 30.00 | 9.28 | +0.48 | +5.45% | 19 | 3,955 |
| 3.34 | -0.96 | -22.33% | 75 | 452 | 31.00 | 10.14 | -0.03 | -0.29% | 4 | 31 |
| 3.15 | -1.21 | -27.75% | 19 | 299 | 32.00 | 10.98 | +0.18 | +1.67% | 2 | 43 |
| 2.90 | -1.20 | -29.27% | 94 | 260 | 33.00 | 11.58 | +0.29 | +2.57% | 2 | 113 |
| 2.90 | -1.10 | -27.50% | 16 | 271 | 34.00 | 12.85 | +0.05 | +0.39% | 2 | 35 |
| 2.90 | -0.90 | -23.68% | 205 | 1,860 | 35.00 | 13.60 | -0.10 | -0.73% | 2 | 647 |
| 2.71 | -1.08 | -28.50% | 10 | 935 | 36.00 | 14.65 | +0.10 | +0.69% | 1 | 36 |
| 2.86 | -0.59 | -17.10% | 121 | 248 | 37.00 | 15.50 | +0.75 | +5.08% | 7 | 55 |
| 2.90 | 0.00 | - | 6 | 196 | 38.00 | 16.35 | +0.48 | +3.02% | 2 | 41 |
| 2.53 | -0.64 | -20.19% | 1 | 397 | 39.00 | 16.78 | 0.00 | - | 22 | 51 |
| 2.41 | -0.76 | -23.97% | 565 | 3,556 | 40.00 | 18.12 | +0.35 | +1.97% | 31 | 775 |
| 2.02 | -0.66 | -24.63% | 329 | 606 | 45.00 | 22.22 | -0.78 | -3.39% | 8 | 171 |
| 1.84 | -0.68 | -26.98% | 1,178 | 2,163 | 50.00 | 26.90 | +0.45 | +1.70% | 1 | 81 |
| 1.59 | -0.61 | -27.73% | 54 | 406 | 55.00 | 32.00 | 0.00 | - | 20 | 16 |
| 1.45 | -0.35 | -19.44% | 1,072 | 1,766 | 60.00 | 36.40 | 0.00 | - | 1 | 15 |
| 1.30 | -0.48 | -26.97% | 79 | 444 | 65.00 | 40.95 | 0.00 | - | 1 | 15 |
| 1.25 | -0.35 | -21.88% | 92 | 1,644 | 70.00 | 46.65 | 0.00 | - | 31 | 44 |
| 1.20 | -0.24 | -16.67% | 35 | 398 | 75.00 | 51.24 | 0.00 | - | 1 | 6 |
| 1.06 | -0.30 | -22.06% | 99 | 646 | 80.00 | 55.85 | 0.00 | - | 3 | 8 |
| 0.99 | -0.31 | -23.85% | 71 | 384 | 85.00 | - | - | - | - | - |
| 0.95 | -0.02 | -2.06% | 21 | 268 | 90.00 | - | - | - | - | - |
| 0.90 | -0.19 | -17.43% | 24 | 224 | 95.00 | 68.85 | 0.00 | - | 4 | 5 |
| 0.86 | -0.19 | -18.10% | 945 | 12,600 | 100.00 | 75.80 | 0.00 | - | 1 | 6 |
| 0.96 | -0.04 | -4.00% | 1 | 256 | 105.00 | 83.55 | 0.00 | - | 2 | 5 |
| 0.81 | -0.05 | -5.81% | 5 | 175 | 110.00 | - | - | - | - | - |
| 0.74 | -0.21 | -22.11% | 14 | 106 | 115.00 | 93.25 | 0.00 | - | 2 | 20 |
| 0.92 | -0.04 | -4.17% | 31 | 577 | 120.00 | 95.20 | 0.00 | - | 1 | 2 |
| 0.73 | -0.14 | -16.09% | 2,321 | 19,432 | 125.00 | 100.00 | -0.95 | -0.94% | 2 | 84 |
© 2024 Yahoo. All rights reserved.