GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.80 | 0.00 | - | 2 | 21 | 3.00 | 0.01 | -0.01 | -50.00% | 1 | 837 |
| 26.00 | 0.00 | - | 8 | 4 | 4.00 | 0.01 | 0.00 | - | 3 | 259 |
| 18.92 | 0.00 | - | 2 | 12 | 5.00 | 0.03 | -0.02 | -40.00% | 1 | 1,049 |
| 22.50 | 0.00 | - | 1 | 22 | 6.00 | 0.04 | -0.01 | -20.00% | 24 | 2,794 |
| 18.55 | 0.00 | - | 1 | 16 | 7.00 | 0.07 | +0.02 | +40.00% | 3 | 2,644 |
| 18.85 | 0.00 | - | 2 | 10 | 8.00 | 0.09 | 0.00 | - | 234 | 1,316 |
| 20.00 | 0.00 | - | 1 | 46 | 9.00 | 0.12 | -0.03 | -20.00% | 2 | 1,065 |
| 14.12 | -1.15 | -7.53% | 6 | 688 | 10.00 | 0.17 | 0.00 | - | 522 | 4,513 |
| 14.20 | -0.51 | -3.47% | 3 | 110 | 11.00 | 0.29 | +0.05 | +20.83% | 24 | 2,129 |
| 13.60 | 0.00 | - | 19 | 1,764 | 12.00 | 0.35 | +0.02 | +6.06% | 2 | 1,015 |
| 11.49 | -1.29 | -10.09% | 26 | 4,567 | 13.00 | 0.43 | -0.04 | -8.51% | 12 | 4,163 |
| 11.67 | +0.67 | +6.09% | 1 | 508 | 14.00 | 0.66 | -0.03 | -4.35% | 5 | 1,900 |
| 10.12 | -1.67 | -14.16% | 31 | 1,717 | 15.00 | 0.98 | -0.01 | -1.01% | 47 | 12,780 |
| 9.53 | -1.47 | -13.36% | 25 | 678 | 16.00 | 1.42 | +0.17 | +13.60% | 96 | 3,125 |
| 9.60 | -0.15 | -1.54% | 34 | 706 | 17.00 | 1.57 | -0.17 | -9.77% | 23 | 823 |
| 8.50 | -1.36 | -13.79% | 67 | 1,364 | 18.00 | 2.28 | +0.09 | +4.11% | 22 | 750 |
| 7.86 | -2.19 | -21.79% | 15 | 231 | 19.00 | 2.97 | 0.00 | - | 45 | 297 |
| 8.05 | -0.96 | -10.65% | 261 | 3,210 | 20.00 | 3.60 | +0.30 | +9.09% | 24 | 3,216 |
| 7.38 | -1.07 | -12.66% | 8 | 222 | 21.00 | 4.00 | -0.02 | -0.50% | 1 | 413 |
| 7.00 | -0.80 | -10.26% | 15 | 1,419 | 22.00 | 4.88 | +0.39 | +8.69% | 49 | 899 |
| 6.70 | -0.88 | -11.61% | 23 | 156 | 23.00 | 5.53 | +0.23 | +4.34% | 22 | 162 |
| 6.50 | -1.39 | -17.62% | 125 | 146 | 24.00 | 6.30 | +0.05 | +0.80% | 48 | 158 |
| 6.30 | -1.35 | -17.65% | 657 | 2,031 | 25.00 | 7.00 | +0.35 | +5.26% | 36 | 857 |
| 5.88 | -1.32 | -18.33% | 21 | 201 | 26.00 | 7.80 | +0.52 | +7.14% | 4 | 530 |
| 5.80 | -1.45 | -20.00% | 6 | 598 | 27.00 | 8.60 | +0.07 | +0.82% | 1 | 120 |
| 5.60 | -1.55 | -21.68% | 21 | 324 | 28.00 | 9.13 | +0.18 | +2.01% | 19 | 122 |
| 6.18 | -0.50 | -7.49% | 58 | 255 | 29.00 | 10.00 | +0.50 | +5.26% | 1 | 188 |
| 5.43 | -1.07 | -16.46% | 125 | 3,839 | 30.00 | 11.10 | +0.19 | +1.74% | 28 | 1,228 |
| 5.05 | -0.40 | -7.34% | 4 | 194 | 31.00 | 12.35 | 0.00 | - | 1 | 41 |
| 5.09 | -0.91 | -15.17% | 73 | 269 | 32.00 | 12.19 | -0.15 | -1.22% | 2 | 79 |
| 5.00 | -0.79 | -13.64% | 40 | 479 | 33.00 | 13.83 | 0.00 | - | 1 | 54 |
| 4.84 | -1.01 | -17.26% | 5 | 142 | 34.00 | 13.88 | 0.00 | - | 5 | 60 |
| 4.65 | -0.97 | -17.26% | 74 | 1,459 | 35.00 | 15.25 | +0.37 | +2.49% | 19 | 127 |
| 4.65 | -0.55 | -10.58% | 3 | 164 | 36.00 | 15.98 | +0.68 | +4.44% | 1 | 37 |
| 4.95 | +0.85 | +20.73% | 2 | 173 | 37.00 | 16.70 | 0.00 | - | 2 | 18 |
| 4.15 | -1.15 | -21.70% | 4 | 161 | 38.00 | 17.00 | 0.00 | - | 2 | 27 |
| 5.17 | +0.17 | +3.40% | 1 | 94 | 39.00 | 18.27 | 0.00 | - | 10 | 66 |
| 4.40 | -0.55 | -11.11% | 163 | 3,118 | 40.00 | 19.80 | +0.70 | +3.66% | 92 | 664 |
| 5.00 | +0.30 | +6.38% | 1 | 60 | 41.00 | 21.05 | 0.00 | - | 2 | 24 |
| 4.00 | 0.00 | - | 15 | 366 | 42.00 | 21.26 | -2.49 | -10.48% | 2 | 27 |
| 4.37 | 0.00 | - | 4 | 136 | 43.00 | 24.85 | 0.00 | - | 5 | 16 |
| 4.21 | +0.37 | +9.64% | 7 | 50 | 44.00 | 23.15 | 0.00 | - | 3 | 9 |
| 3.70 | -0.56 | -13.15% | 22 | 205 | 45.00 | 23.95 | 0.00 | - | 1 | 89 |
| 3.75 | -0.34 | -8.31% | 1 | 52 | 46.00 | 23.55 | 0.00 | - | 1 | 21 |
| 3.52 | -0.18 | -4.86% | 4 | 45 | 47.00 | 23.90 | 0.00 | - | - | 6 |
| 3.44 | -0.56 | -14.00% | 8 | 66 | 48.00 | 25.65 | 0.00 | - | 1 | 21 |
| 3.70 | 0.00 | - | 2 | 292 | 49.00 | 29.00 | 0.00 | - | 1 | 22 |
| 3.30 | -0.75 | -18.52% | 23 | 1,107 | 50.00 | 28.48 | 0.00 | - | 6 | 311 |
| 3.00 | -0.65 | -17.81% | 4 | 374 | 55.00 | 32.50 | 0.00 | - | 7 | 80 |
| 2.80 | -0.50 | -15.15% | 11 | 631 | 60.00 | 38.05 | 0.00 | - | 1 | 12 |
| 3.20 | -0.11 | -3.32% | 3 | 74 | 65.00 | 44.10 | 0.00 | - | - | 2 |
| 2.62 | -0.27 | -9.34% | 12 | 420 | 70.00 | 47.00 | -2.95 | -5.91% | 2 | 3 |
| 2.20 | -0.40 | -15.38% | 20 | 113 | 75.00 | 52.21 | 0.00 | - | 1 | 2 |
| 2.16 | -0.32 | -12.90% | 6 | 241 | 80.00 | 62.90 | 0.00 | - | 2 | 1 |
| 1.92 | -0.19 | -9.00% | 138 | 175 | 85.00 | 64.25 | 0.00 | - | - | 1 |
| 2.64 | 0.00 | - | 6 | 99 | 90.00 | 65.60 | 0.00 | - | 4 | 7 |
| 1.77 | -0.28 | -13.66% | 27 | 369 | 95.00 | 72.00 | 0.00 | - | 2 | 49 |
| 1.87 | -0.13 | -6.50% | 41 | 929 | 100.00 | 76.10 | +5.30 | +7.49% | 1 | 2 |
| 1.77 | -0.04 | -2.21% | 2 | 38 | 105.00 | 81.40 | 0.00 | - | 110 | 57 |
| 1.65 | -0.16 | -8.84% | 9 | 61 | 110.00 | 84.30 | 0.00 | - | 20 | 37 |
| 1.52 | -0.13 | -7.88% | 33 | 34 | 115.00 | 93.45 | 0.00 | - | 8 | 7 |
| 1.61 | -0.19 | -10.56% | 91 | 282 | 120.00 | 95.50 | 0.00 | - | 10 | 7 |
| 1.56 | -0.14 | -8.24% | 224 | 5,604 | 125.00 | 100.80 | +2.05 | +2.08% | 1 | 148 |
© 2024 Yahoo. All rights reserved.