GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.87 | 0.00 | - | 2 | 29 | 3.00 | 0.02 | -0.02 | -50.00% | 58 | 6,176 |
| 26.00 | 0.00 | - | 1 | 3 | 4.00 | 0.04 | 0.00 | - | 1 | 89 |
| 19.65 | 0.00 | - | 1 | 153 | 5.00 | 0.06 | -0.02 | -25.00% | 20 | 4,467 |
| 18.80 | 0.00 | - | 1 | 3 | 6.00 | 0.06 | -0.02 | -25.00% | 3 | 424 |
| 18.50 | 0.00 | - | 2 | 5 | 7.00 | 0.12 | -0.01 | -7.69% | 27 | 691 |
| 17.61 | 0.00 | - | 1 | 72 | 8.00 | 0.14 | -0.07 | -33.33% | 5 | 2,341 |
| 16.70 | 0.00 | - | 3 | 7 | 9.00 | 0.34 | +0.20 | +142.86% | 1 | 5,770 |
| 14.50 | -1.80 | -11.04% | 15 | 2,279 | 10.00 | 0.37 | -0.04 | -9.76% | 147 | 16,024 |
| 13.80 | -0.70 | -4.83% | 27 | 1,215 | 11.00 | 0.55 | -0.02 | -3.51% | 250 | 816 |
| 13.75 | 0.00 | - | 4 | 372 | 12.00 | 0.70 | -0.07 | -9.09% | 42 | 2,805 |
| 12.29 | -1.81 | -12.84% | 3 | 1,227 | 13.00 | 1.00 | -0.01 | -0.99% | 11 | 1,655 |
| 12.50 | -0.50 | -3.85% | 4 | 67 | 14.00 | 1.46 | +0.14 | +10.61% | 4 | 889 |
| 10.40 | -2.35 | -18.43% | 225 | 2,025 | 15.00 | 1.85 | +0.19 | +11.45% | 252 | 11,013 |
| 11.25 | 0.00 | - | 122 | 359 | 16.00 | 2.30 | +0.01 | +0.44% | 7 | 335 |
| 11.09 | -0.63 | -5.38% | 10 | 132 | 17.00 | 2.98 | +0.24 | +8.76% | 25 | 277 |
| 10.03 | -0.62 | -5.82% | 4 | 1,585 | 18.00 | 3.50 | +0.25 | +7.69% | 14 | 872 |
| 9.75 | -0.75 | -7.14% | 5 | 177 | 19.00 | 4.35 | +0.55 | +14.47% | 14 | 169 |
| 9.39 | -0.91 | -8.83% | 287 | 3,886 | 20.00 | 4.76 | +0.31 | +6.97% | 240 | 3,057 |
| 9.32 | -0.88 | -8.63% | 2 | 513 | 21.00 | 5.50 | +0.15 | +2.80% | 4 | 333 |
| 9.17 | -0.08 | -0.86% | 5 | 136 | 22.00 | 6.25 | +0.19 | +3.14% | 10 | 86 |
| 8.35 | -1.65 | -16.50% | 16 | 1,069 | 23.00 | 6.93 | -0.14 | -1.98% | 4 | 335 |
| 8.15 | -0.70 | -7.91% | 20 | 374 | 24.00 | 7.65 | -0.03 | -0.39% | 6 | 250 |
| 7.87 | -1.88 | -19.28% | 101 | 2,250 | 25.00 | 8.35 | +0.20 | +2.45% | 11 | 988 |
| 7.60 | -1.30 | -14.61% | 4 | 225 | 26.00 | 8.80 | 0.00 | - | 2 | 76 |
| 8.09 | -0.72 | -8.17% | 4 | 394 | 27.00 | 9.68 | -0.06 | -0.62% | 9 | 143 |
| 7.54 | -1.18 | -13.53% | 14 | 232 | 28.00 | 10.50 | +0.04 | +0.38% | 10 | 318 |
| 7.13 | -1.37 | -16.12% | 2 | 165 | 29.00 | 11.52 | 0.00 | - | 1 | 158 |
| 7.17 | -1.03 | -12.56% | 110 | 4,267 | 30.00 | 12.40 | +0.42 | +3.51% | 9 | 1,166 |
| 7.66 | 0.00 | - | 36 | 259 | 31.00 | 13.22 | -0.08 | -0.60% | 1 | 90 |
| 7.66 | -0.39 | -4.84% | 1 | 161 | 32.00 | 13.83 | 0.00 | - | 1 | 194 |
| 7.84 | 0.00 | - | 3 | 244 | 33.00 | 16.25 | 0.00 | - | 1 | 71 |
| 7.45 | 0.00 | - | 9 | 131 | 34.00 | 16.00 | 0.00 | - | 1 | 44 |
| 6.30 | -0.50 | -7.35% | 108 | 2,056 | 35.00 | 16.23 | 0.00 | - | 4 | 810 |
| 6.95 | 0.00 | - | 5 | 64 | 36.00 | 16.00 | 0.00 | - | 1 | 25 |
| 6.37 | +0.09 | +1.43% | 74 | 178 | 37.00 | 17.95 | -1.73 | -8.79% | 1 | 14 |
| 7.00 | +0.50 | +7.69% | 2 | 73 | 38.00 | 18.90 | +0.38 | +2.05% | 1 | 54 |
| 7.00 | -0.02 | -0.28% | 1 | 37 | 39.00 | 20.21 | -0.41 | -1.99% | 2 | 18 |
| 5.75 | -1.01 | -14.94% | 118 | 2,334 | 40.00 | 20.75 | 0.00 | - | 5 | 980 |
| 5.79 | -0.81 | -12.27% | 24 | 52 | 41.00 | 21.51 | 0.00 | - | 1 | 8 |
| 5.90 | -5.08 | -46.27% | 3 | 23 | 42.00 | 22.04 | 0.00 | - | 3 | 8 |
| 6.00 | 0.00 | - | 1 | 205 | 43.00 | 25.01 | 0.00 | - | 2 | 3 |
| 7.90 | 0.00 | - | 1 | 173 | 44.00 | 24.13 | 0.00 | - | 1 | 29 |
| 5.29 | -0.88 | -14.26% | 59 | 712 | 45.00 | 23.10 | 0.00 | - | 1 | 56 |
| 6.05 | +0.05 | +0.83% | 1 | 31 | 46.00 | 28.00 | 0.00 | - | 4 | 6 |
| 6.35 | 0.00 | - | 1 | 46 | 47.00 | 26.90 | 0.00 | - | 1 | 175 |
| 5.00 | 0.00 | - | 1 | 35 | 48.00 | 28.05 | 0.00 | - | 4 | 54 |
| 5.55 | 0.00 | - | 1 | 50 | 49.00 | 30.00 | 0.00 | - | 2 | 49 |
| 4.85 | -0.90 | -15.65% | 52 | 3,052 | 50.00 | 29.70 | 0.00 | - | 15 | 383 |
| 4.50 | -0.57 | -11.24% | 5 | 2,062 | 55.00 | 33.95 | +0.80 | +2.41% | 1 | 58 |
| 4.35 | -0.66 | -13.17% | 297 | 17,712 | 60.00 | 39.01 | 0.00 | - | 6 | 221 |
| 4.09 | -0.29 | -6.62% | 5 | 1,259 | 65.00 | 40.90 | 0.00 | - | 5 | 82 |
| 3.92 | 0.00 | - | 6 | 413 | 70.00 | 47.90 | +1.16 | +2.48% | 2 | 125 |
| 3.77 | -0.33 | -8.05% | 2 | 380 | 75.00 | 52.25 | 0.00 | - | 1 | 107 |
| 3.20 | -0.65 | -16.88% | 6 | 453 | 80.00 | 57.82 | 0.00 | - | 5 | 318 |
| 3.19 | -0.31 | -8.86% | 3 | 277 | 85.00 | 63.20 | 0.00 | - | 8 | 291 |
| 3.30 | 0.00 | - | 111 | 453 | 90.00 | 67.65 | 0.00 | - | 4 | 115 |
| 2.80 | 0.00 | - | 5 | 65 | 95.00 | 69.90 | 0.00 | - | 2 | 853 |
| 2.80 | -0.34 | -10.83% | 71 | 3,249 | 100.00 | 76.73 | 0.00 | - | 25 | 91 |
| 3.00 | 0.00 | - | 11 | 272 | 105.00 | 81.90 | 0.00 | - | 516 | 274 |
| 3.20 | 0.00 | - | 1 | 578 | 110.00 | 86.90 | 0.00 | - | 2 | 96 |
| 2.79 | +0.09 | +3.33% | 1 | 64 | 115.00 | 91.50 | 0.00 | - | 1 | 371 |
| 2.38 | -0.46 | -16.20% | 4 | 772 | 120.00 | 93.82 | 0.00 | - | 1 | 118 |
| 2.23 | -0.47 | -17.41% | 1,121 | 14,855 | 125.00 | 101.20 | +0.69 | +0.69% | 5 | 657 |
© 2024 Yahoo. All rights reserved.