GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-06-25 12:32PM EDT | 3.00 | 19.92 | 21.50 | 24.20 | 0.00 | - | 1 | 22 | 333.01% |
| GME241018C00004000 | 2024-06-07 12:58PM EDT | 4.00 | 26.00 | 19.00 | 23.20 | 0.00 | - | 8 | 4 | 128.13% |
| GME241018C00005000 | 2024-06-26 2:14PM EDT | 5.00 | 20.20 | 18.70 | 22.25 | 0.00 | - | 1 | 13 | 202.34% |
| GME241018C00006000 | 2024-06-07 2:54PM EDT | 6.00 | 22.50 | 17.20 | 21.25 | 0.00 | - | 1 | 22 | 143.75% |
| GME241018C00007000 | 2024-06-27 10:52AM EDT | 7.00 | 18.30 | 16.00 | 19.75 | +1.85 | +11.25% | 1 | 17 | 257.42% |
| GME241018C00008000 | 2024-06-25 2:36PM EDT | 8.00 | 16.00 | 15.30 | 19.35 | 0.00 | - | 1 | 9 | 129.69% |
| GME241018C00009000 | 2024-06-17 10:42AM EDT | 9.00 | 20.00 | 14.00 | 18.40 | 0.00 | - | 1 | 46 | 100.98% |
| GME241018C00010000 | 2024-06-27 1:40PM EDT | 10.00 | 15.89 | 14.70 | 17.45 | +1.14 | +7.73% | 1 | 683 | 157.32% |
| GME241018C00011000 | 2024-06-26 3:54PM EDT | 11.00 | 13.74 | 12.45 | 16.55 | 0.00 | - | 1 | 107 | 110.35% |
| GME241018C00012000 | 2024-06-27 2:38PM EDT | 12.00 | 13.19 | 12.25 | 15.65 | +1.51 | +12.93% | 2 | 1,764 | 125.00% |
| GME241018C00013000 | 2024-06-27 12:53PM EDT | 13.00 | 12.75 | 12.25 | 13.30 | +0.40 | +3.24% | 61 | 4,549 | 105.76% |
| GME241018C00014000 | 2024-06-27 2:15PM EDT | 14.00 | 11.90 | 11.40 | 12.50 | +0.50 | +4.39% | 1 | 509 | 103.71% |
| GME241018C00015000 | 2024-06-27 3:31PM EDT | 15.00 | 11.10 | 10.90 | 11.35 | +0.60 | +5.71% | 189 | 1,775 | 100.88% |
| GME241018C00016000 | 2024-06-27 3:07PM EDT | 16.00 | 10.75 | 10.05 | 10.75 | +0.75 | +7.50% | 3 | 692 | 100.64% |
| GME241018C00017000 | 2024-06-27 2:56PM EDT | 17.00 | 9.95 | 9.45 | 10.20 | +0.66 | +7.10% | 34 | 698 | 103.66% |
| GME241018C00018000 | 2024-06-27 3:29PM EDT | 18.00 | 9.15 | 9.00 | 10.00 | -0.35 | -3.68% | 3 | 1,323 | 111.57% |
| GME241018C00019000 | 2024-06-27 3:26PM EDT | 19.00 | 8.70 | 8.40 | 9.50 | +0.22 | +2.59% | 5 | 246 | 112.11% |
| GME241018C00020000 | 2024-06-27 3:55PM EDT | 20.00 | 8.45 | 8.30 | 8.55 | +0.10 | +1.20% | 161 | 3,560 | 112.35% |
| GME241018C00021000 | 2024-06-27 3:59PM EDT | 21.00 | 8.10 | 7.90 | 8.20 | +0.42 | +5.47% | 11 | 214 | 115.14% |
| GME241018C00022000 | 2024-06-27 2:47PM EDT | 22.00 | 7.60 | 7.20 | 8.15 | +0.50 | +7.04% | 242 | 1,459 | 117.09% |
| GME241018C00023000 | 2024-06-27 1:40PM EDT | 23.00 | 7.80 | 7.00 | 7.70 | +0.45 | +6.12% | 25 | 202 | 119.31% |
| GME241018C00024000 | 2024-06-27 3:53PM EDT | 24.00 | 7.05 | 7.00 | 7.20 | +0.50 | +7.63% | 45 | 326 | 122.39% |
| GME241018C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 6.85 | 6.80 | 6.95 | +0.55 | +8.73% | 305 | 2,516 | 125.34% |
| GME241018C00026000 | 2024-06-27 3:59PM EDT | 26.00 | 6.55 | 6.45 | 6.65 | +0.45 | +7.38% | 29 | 234 | 125.90% |
| GME241018C00027000 | 2024-06-27 11:43AM EDT | 27.00 | 6.60 | 6.00 | 6.60 | +0.15 | +2.33% | 38 | 615 | 127.47% |
| GME241018C00028000 | 2024-06-27 3:48PM EDT | 28.00 | 6.10 | 5.80 | 6.30 | +0.33 | +5.72% | 24 | 352 | 128.66% |
| GME241018C00029000 | 2024-06-27 3:57PM EDT | 29.00 | 5.95 | 5.60 | 6.10 | +0.39 | +7.01% | 6 | 263 | 130.40% |
| GME241018C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 5.76 | 5.55 | 6.10 | +0.46 | +8.68% | 264 | 4,031 | 134.99% |
| GME241018C00031000 | 2024-06-27 3:52PM EDT | 31.00 | 5.46 | 5.35 | 5.80 | +0.21 | +4.00% | 21 | 208 | 135.21% |
| GME241018C00032000 | 2024-06-27 1:28PM EDT | 32.00 | 6.00 | 5.00 | 5.70 | +0.80 | +15.38% | 1 | 297 | 135.64% |
| GME241018C00033000 | 2024-06-27 1:13PM EDT | 33.00 | 5.41 | 4.95 | 5.50 | +0.06 | +1.12% | 39 | 518 | 137.65% |
| GME241018C00034000 | 2024-06-27 3:45PM EDT | 34.00 | 5.05 | 4.95 | 5.20 | +0.10 | +2.02% | 23 | 200 | 138.97% |
| GME241018C00035000 | 2024-06-27 2:53PM EDT | 35.00 | 4.89 | 4.65 | 5.10 | +0.39 | +8.67% | 42 | 1,521 | 139.16% |
| GME241018C00036000 | 2024-06-27 2:21PM EDT | 36.00 | 4.85 | 4.35 | 5.05 | -0.05 | -1.02% | 8 | 165 | 139.65% |
| GME241018C00037000 | 2024-06-25 2:15PM EDT | 37.00 | 3.95 | 4.35 | 5.05 | 0.00 | - | 8 | 171 | 143.12% |
| GME241018C00038000 | 2024-06-27 3:14PM EDT | 38.00 | 4.58 | 4.20 | 5.05 | +0.03 | +0.66% | 1 | 161 | 145.07% |
| GME241018C00039000 | 2024-06-27 11:00AM EDT | 39.00 | 4.77 | 4.05 | 5.00 | -0.40 | -7.74% | 3 | 94 | 146.44% |
| GME241018C00040000 | 2024-06-27 3:57PM EDT | 40.00 | 4.40 | 4.05 | 4.75 | +0.30 | +7.32% | 138 | 3,077 | 147.22% |
| GME241018C00041000 | 2024-06-27 10:18AM EDT | 41.00 | 4.20 | 3.95 | 4.50 | +0.45 | +12.00% | 6 | 57 | 146.92% |
| GME241018C00042000 | 2024-06-27 1:20PM EDT | 42.00 | 4.49 | 3.80 | 4.30 | -0.16 | -3.44% | 5 | 369 | 146.53% |
| GME241018C00043000 | 2024-06-25 11:43AM EDT | 43.00 | 3.34 | 3.65 | 4.30 | 0.00 | - | 3 | 136 | 147.85% |
| GME241018C00044000 | 2024-06-26 10:48AM EDT | 44.00 | 4.12 | 3.55 | 4.30 | 0.00 | - | 2 | 45 | 149.51% |
| GME241018C00045000 | 2024-06-27 1:33PM EDT | 45.00 | 4.19 | 3.50 | 4.20 | +0.09 | +2.20% | 38 | 233 | 150.64% |
| GME241018C00046000 | 2024-06-27 1:42PM EDT | 46.00 | 4.00 | 3.45 | 4.05 | +0.50 | +14.29% | 76 | 49 | 151.17% |
| GME241018C00047000 | 2024-06-25 11:28AM EDT | 47.00 | 2.97 | 3.30 | 3.95 | 0.00 | - | 1 | 48 | 151.17% |
| GME241018C00048000 | 2024-06-27 12:06PM EDT | 48.00 | 3.65 | 3.25 | 3.80 | +0.55 | +17.74% | 3 | 70 | 151.54% |
| GME241018C00049000 | 2024-06-27 1:38PM EDT | 49.00 | 3.84 | 3.20 | 3.80 | +0.31 | +8.78% | 7 | 293 | 153.27% |
| GME241018C00050000 | 2024-06-27 3:42PM EDT | 50.00 | 3.42 | 3.35 | 3.65 | -0.01 | -0.29% | 111 | 1,300 | 155.37% |
| GME241018C00055000 | 2024-06-27 9:41AM EDT | 55.00 | 3.05 | 2.90 | 3.45 | +0.15 | +5.17% | 2 | 383 | 158.84% |
| GME241018C00060000 | 2024-06-27 2:50PM EDT | 60.00 | 3.10 | 2.70 | 3.10 | +0.40 | +14.81% | 10 | 663 | 161.82% |
| GME241018C00065000 | 2024-06-27 1:56PM EDT | 65.00 | 2.85 | 2.41 | 2.90 | +0.22 | +8.37% | 12 | 89 | 164.26% |
| GME241018C00070000 | 2024-06-27 2:49PM EDT | 70.00 | 2.47 | 2.12 | 2.60 | +0.17 | +7.39% | 10 | 453 | 164.55% |
| GME241018C00075000 | 2024-06-27 1:20PM EDT | 75.00 | 2.40 | 2.02 | 2.50 | +0.16 | +7.14% | 11 | 175 | 168.41% |
| GME241018C00080000 | 2024-06-27 2:59PM EDT | 80.00 | 2.16 | 2.02 | 2.37 | +0.14 | +6.93% | 19 | 285 | 172.46% |
| GME241018C00085000 | 2024-06-27 12:51PM EDT | 85.00 | 2.10 | 1.88 | 2.34 | +0.06 | +2.94% | 1 | 292 | 175.59% |
| GME241018C00090000 | 2024-06-27 10:57AM EDT | 90.00 | 2.00 | 1.67 | 2.23 | +0.08 | +4.17% | 4 | 119 | 176.42% |
| GME241018C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 1.79 | 0.98 | 2.23 | 0.00 | - | 4 | 392 | 171.83% |
| GME241018C00100000 | 2024-06-27 3:52PM EDT | 100.00 | 1.80 | 1.51 | 2.00 | +0.15 | +9.09% | 75 | 1,034 | 179.93% |
| GME241018C00105000 | 2024-06-27 12:46PM EDT | 105.00 | 1.65 | 0.69 | 2.23 | +0.25 | +17.86% | 2 | 40 | 175.59% |
| GME241018C00110000 | 2024-06-26 3:10PM EDT | 110.00 | 1.61 | 1.23 | 2.23 | 0.00 | - | 2 | 68 | 186.72% |
| GME241018C00115000 | 2024-06-27 2:08PM EDT | 115.00 | 1.65 | 0.69 | 2.23 | +0.45 | +37.50% | 2 | 69 | 182.52% |
| GME241018C00120000 | 2024-06-27 1:24PM EDT | 120.00 | 1.49 | 1.25 | 1.60 | -0.11 | -6.88% | 8 | 327 | 184.67% |
| GME241018C00125000 | 2024-06-27 3:59PM EDT | 125.00 | 1.42 | 1.35 | 1.45 | +0.09 | +6.77% | 329 | 6,258 | 186.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-06-27 11:03AM EDT | 3.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 833 | 153.13% |
| GME241018P00004000 | 2024-06-20 12:53PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 259 | 142.19% |
| GME241018P00005000 | 2024-06-27 12:04PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,025 | 121.09% |
| GME241018P00006000 | 2024-06-26 1:02PM EDT | 6.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 2 | 2,803 | 120.31% |
| GME241018P00007000 | 2024-06-27 10:09AM EDT | 7.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 2,644 | 107.81% |
| GME241018P00008000 | 2024-06-27 11:14AM EDT | 8.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4 | 1,398 | 105.86% |
| GME241018P00009000 | 2024-06-27 10:08AM EDT | 9.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 1 | 1,069 | 101.95% |
| GME241018P00010000 | 2024-06-27 2:58PM EDT | 10.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 76 | 5,080 | 95.70% |
| GME241018P00011000 | 2024-06-27 1:47PM EDT | 11.00 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 45 | 2,145 | 92.19% |
| GME241018P00012000 | 2024-06-26 1:08PM EDT | 12.00 | 0.27 | 0.21 | 0.35 | 0.00 | - | 23 | 1,010 | 91.21% |
| GME241018P00013000 | 2024-06-27 10:59AM EDT | 13.00 | 0.39 | 0.30 | 0.53 | -0.03 | -7.14% | 5 | 4,179 | 91.41% |
| GME241018P00014000 | 2024-06-27 3:10PM EDT | 14.00 | 0.58 | 0.55 | 0.75 | -0.10 | -14.71% | 418 | 1,908 | 94.53% |
| GME241018P00015000 | 2024-06-27 1:22PM EDT | 15.00 | 0.85 | 0.80 | 0.93 | -0.06 | -6.59% | 564 | 12,625 | 94.43% |
| GME241018P00016000 | 2024-06-27 3:38PM EDT | 16.00 | 1.05 | 1.00 | 1.18 | -0.17 | -13.93% | 15 | 3,199 | 93.36% |
| GME241018P00017000 | 2024-06-27 3:16PM EDT | 17.00 | 1.58 | 1.35 | 1.57 | -0.12 | -7.06% | 249 | 915 | 95.70% |
| GME241018P00018000 | 2024-06-27 2:55PM EDT | 18.00 | 1.98 | 1.66 | 2.14 | -0.22 | -10.00% | 209 | 797 | 98.34% |
| GME241018P00019000 | 2024-06-27 3:38PM EDT | 19.00 | 2.52 | 2.11 | 2.53 | -0.29 | -10.32% | 13 | 302 | 99.12% |
| GME241018P00020000 | 2024-06-27 3:43PM EDT | 20.00 | 2.98 | 2.90 | 3.15 | -0.12 | -3.87% | 62 | 3,256 | 105.37% |
| GME241018P00021000 | 2024-06-27 3:58PM EDT | 21.00 | 3.60 | 3.50 | 3.70 | -0.26 | -6.74% | 80 | 529 | 107.42% |
| GME241018P00022000 | 2024-06-27 3:19PM EDT | 22.00 | 4.33 | 4.10 | 4.30 | -0.32 | -6.88% | 130 | 1,004 | 109.16% |
| GME241018P00023000 | 2024-06-27 2:32PM EDT | 23.00 | 4.90 | 4.75 | 5.25 | -0.35 | -6.67% | 28 | 182 | 114.14% |
| GME241018P00024000 | 2024-06-27 2:15PM EDT | 24.00 | 5.74 | 5.45 | 6.00 | -0.31 | -5.12% | 54 | 299 | 116.85% |
| GME241018P00025000 | 2024-06-27 2:51PM EDT | 25.00 | 6.35 | 6.10 | 6.45 | -0.40 | -5.93% | 30 | 910 | 115.65% |
| GME241018P00026000 | 2024-06-27 11:27AM EDT | 26.00 | 6.89 | 6.90 | 7.45 | -0.38 | -5.23% | 2 | 560 | 120.58% |
| GME241018P00027000 | 2024-06-27 1:06PM EDT | 27.00 | 7.62 | 7.50 | 8.35 | -0.64 | -7.75% | 3 | 121 | 122.22% |
| GME241018P00028000 | 2024-06-26 3:56PM EDT | 28.00 | 9.07 | 8.30 | 9.15 | 0.00 | - | 15 | 116 | 124.37% |
| GME241018P00029000 | 2024-06-27 11:24AM EDT | 29.00 | 9.24 | 9.05 | 9.75 | -0.66 | -6.67% | 10 | 187 | 123.88% |
| GME241018P00030000 | 2024-06-27 1:09PM EDT | 30.00 | 10.20 | 9.85 | 10.60 | -0.29 | -2.76% | 53 | 1,314 | 125.78% |
| GME241018P00031000 | 2024-06-27 11:05AM EDT | 31.00 | 10.63 | 10.65 | 11.45 | -1.07 | -9.15% | 8 | 42 | 127.39% |
| GME241018P00032000 | 2024-06-26 2:09PM EDT | 32.00 | 12.18 | 11.30 | 12.40 | 0.00 | - | 6 | 76 | 128.30% |
| GME241018P00033000 | 2024-06-14 9:33AM EDT | 33.00 | 13.83 | 12.30 | 13.10 | 0.00 | - | 1 | 54 | 129.83% |
| GME241018P00034000 | 2024-06-18 10:42AM EDT | 34.00 | 13.88 | 13.15 | 13.90 | 0.00 | - | 5 | 60 | 130.71% |
| GME241018P00035000 | 2024-06-26 2:42PM EDT | 35.00 | 14.69 | 14.00 | 14.75 | 0.00 | - | 5 | 137 | 131.81% |
| GME241018P00036000 | 2024-06-25 12:43PM EDT | 36.00 | 16.51 | 14.80 | 15.65 | 0.00 | - | 1 | 37 | 132.72% |
| GME241018P00037000 | 2024-06-27 11:06AM EDT | 37.00 | 15.60 | 15.65 | 16.45 | -1.10 | -6.59% | 1 | 18 | 133.01% |
| GME241018P00038000 | 2024-06-25 12:31PM EDT | 38.00 | 18.25 | 16.55 | 17.35 | 0.00 | - | 10 | 21 | 134.47% |
| GME241018P00039000 | 2024-06-27 11:22AM EDT | 39.00 | 17.50 | 17.40 | 18.25 | -0.77 | -4.21% | 2 | 66 | 135.35% |
| GME241018P00040000 | 2024-06-26 9:46AM EDT | 40.00 | 19.07 | 18.25 | 19.10 | 0.00 | - | 1 | 663 | 135.60% |
| GME241018P00041000 | 2024-06-17 1:26PM EDT | 41.00 | 21.05 | 19.15 | 20.00 | 0.00 | - | 2 | 24 | 136.65% |
| GME241018P00042000 | 2024-06-27 3:24PM EDT | 42.00 | 20.80 | 20.05 | 20.80 | -0.46 | -2.16% | 2 | 29 | 136.62% |
| GME241018P00043000 | 2024-06-10 12:01PM EDT | 43.00 | 24.85 | 20.90 | 21.75 | 0.00 | - | 5 | 16 | 137.40% |
| GME241018P00044000 | 2024-06-25 11:45AM EDT | 44.00 | 23.60 | 21.80 | 22.65 | 0.00 | - | 1 | 8 | 138.09% |
| GME241018P00045000 | 2024-06-27 10:58AM EDT | 45.00 | 23.00 | 22.70 | 23.60 | -1.81 | -7.30% | 10 | 72 | 139.11% |
| GME241018P00046000 | 2024-06-25 11:54AM EDT | 46.00 | 25.50 | 23.60 | 24.50 | 0.00 | - | 1 | 21 | 139.60% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 47.00 | 23.90 | 23.50 | 25.80 | 0.00 | - | - | 6 | 134.01% |
| GME241018P00048000 | 2024-06-27 10:32AM EDT | 48.00 | 26.29 | 25.45 | 26.30 | +0.64 | +2.50% | 1 | 21 | 140.72% |
| GME241018P00049000 | 2024-06-25 1:22PM EDT | 49.00 | 28.00 | 26.30 | 27.25 | 0.00 | - | 1 | 22 | 140.87% |
| GME241018P00050000 | 2024-06-27 3:08PM EDT | 50.00 | 27.70 | 27.25 | 28.15 | -0.47 | -1.67% | 2 | 311 | 141.46% |
| GME241018P00055000 | 2024-06-20 2:20PM EDT | 55.00 | 32.50 | 31.90 | 33.00 | 0.00 | - | 10 | 80 | 145.90% |
| GME241018P00060000 | 2024-06-26 2:10PM EDT | 60.00 | 37.39 | 36.60 | 37.70 | 0.00 | - | 1 | 13 | 147.80% |
| GME241018P00065000 | 2024-06-12 3:50PM EDT | 65.00 | 44.10 | 41.35 | 42.45 | 0.00 | - | - | 2 | 149.46% |
| GME241018P00070000 | 2024-06-21 12:43PM EDT | 70.00 | 47.00 | 46.15 | 47.20 | 0.00 | - | 2 | 5 | 150.64% |
| GME241018P00075000 | 2024-06-20 9:51AM EDT | 75.00 | 52.21 | 50.95 | 52.05 | 0.00 | - | 1 | 2 | 152.10% |
| GME241018P00080000 | 2024-05-24 2:22PM EDT | 80.00 | 62.90 | 56.90 | 58.20 | 0.00 | - | 2 | 1 | 182.62% |
| GME241018P00085000 | 2024-06-10 12:54PM EDT | 85.00 | 64.25 | 60.65 | 61.75 | 0.00 | - | - | 1 | 154.10% |
| GME241018P00090000 | 2024-06-12 12:00PM EDT | 90.00 | 65.60 | 65.55 | 66.60 | 0.00 | - | 4 | 7 | 154.83% |
| GME241018P00095000 | 2024-06-13 9:55AM EDT | 95.00 | 72.00 | 69.30 | 71.55 | 0.00 | - | 2 | 49 | 134.38% |
| GME241018P00100000 | 2024-06-25 12:24PM EDT | 100.00 | 78.10 | 73.50 | 76.45 | 0.00 | - | 1 | 3 | 102.34% |
| GME241018P00105000 | 2024-06-13 10:28AM EDT | 105.00 | 81.40 | 78.40 | 81.35 | 0.00 | - | 110 | 57 | 175.10% |
| GME241018P00110000 | 2024-06-07 1:30PM EDT | 110.00 | 84.30 | 83.35 | 86.30 | 0.00 | - | 20 | 37 | 177.20% |
| GME241018P00115000 | 2024-06-10 2:25PM EDT | 115.00 | 93.45 | 88.25 | 91.20 | 0.00 | - | 8 | 7 | 177.49% |
| GME241018P00120000 | 2024-06-04 12:58PM EDT | 120.00 | 95.50 | 93.20 | 96.15 | 0.00 | - | 10 | 7 | 179.10% |
| GME241018P00125000 | 2024-06-26 12:17PM EDT | 125.00 | 101.55 | 98.15 | 101.10 | 0.00 | - | 2 | 149 | 180.47% |
© 2024 Yahoo. All rights reserved.