GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-06-25 10:16AM EDT | 3.00 | 21.05 | 19.25 | 24.00 | 0.00 | - | 1 | 62 | 291.02% |
| GME250620C00005000 | 2024-06-26 10:06AM EDT | 5.00 | 20.00 | 17.15 | 22.75 | 0.00 | - | 1 | 42 | 237.79% |
| GME250620C00008000 | 2024-06-27 12:22PM EDT | 8.00 | 18.16 | 14.50 | 21.80 | +2.09 | +13.01% | 1 | 24 | 109.86% |
| GME250620C00010000 | 2024-06-27 2:36PM EDT | 10.00 | 16.00 | 14.50 | 16.80 | -0.27 | -1.66% | 25 | 304 | 74.17% |
| GME250620C00013000 | 2024-06-27 1:11PM EDT | 13.00 | 14.75 | 13.20 | 16.00 | +0.13 | +0.89% | 2 | 170 | 99.44% |
| GME250620C00015000 | 2024-06-26 1:58PM EDT | 15.00 | 14.00 | 12.00 | 14.50 | +1.00 | +7.69% | 1 | 606 | 94.87% |
| GME250620C00017000 | 2024-06-26 3:27PM EDT | 17.00 | 12.25 | 10.85 | 14.50 | 0.00 | - | 2 | 444 | 101.34% |
| GME250620C00020000 | 2024-06-27 2:29PM EDT | 20.00 | 11.60 | 10.85 | 12.30 | +0.60 | +5.45% | 41 | 644 | 103.54% |
| GME250620C00022000 | 2024-06-27 10:56AM EDT | 22.00 | 11.05 | 10.40 | 11.70 | +0.19 | +1.75% | 1 | 1,148 | 106.13% |
| GME250620C00025000 | 2024-06-27 12:34PM EDT | 25.00 | 10.88 | 9.75 | 11.20 | +1.01 | +10.23% | 9 | 632 | 110.69% |
| GME250620C00027000 | 2024-06-27 3:26PM EDT | 27.00 | 9.61 | 9.05 | 10.00 | +0.48 | +5.26% | 6 | 133 | 106.32% |
| GME250620C00030000 | 2024-06-27 11:46AM EDT | 30.00 | 9.03 | 8.25 | 9.40 | +0.26 | +2.96% | 3 | 819 | 107.15% |
| GME250620C00032000 | 2024-06-26 3:49PM EDT | 32.00 | 8.56 | 7.75 | 9.05 | 0.00 | - | 2 | 247 | 107.58% |
| GME250620C00035000 | 2024-06-27 12:25PM EDT | 35.00 | 8.73 | 7.75 | 8.80 | +0.83 | +10.51% | 8 | 129 | 112.84% |
| GME250620C00037000 | 2024-06-27 2:17PM EDT | 37.00 | 7.87 | 7.75 | 8.70 | +0.37 | +4.93% | 40 | 46 | 116.24% |
| GME250620C00040000 | 2024-06-27 2:39PM EDT | 40.00 | 7.71 | 7.35 | 8.20 | +0.48 | +6.64% | 5 | 1,340 | 116.92% |
| GME250620C00042000 | 2024-06-25 1:50PM EDT | 42.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | 4 | 79 | 111.74% |
| GME250620C00045000 | 2024-06-27 10:57AM EDT | 45.00 | 7.20 | 6.30 | 7.25 | +0.20 | +2.86% | 4 | 71 | 114.43% |
| GME250620C00047000 | 2024-06-25 10:36AM EDT | 47.00 | 6.35 | 6.30 | 7.05 | 0.00 | - | 1 | 32 | 116.15% |
| GME250620C00050000 | 2024-06-27 2:38PM EDT | 50.00 | 6.40 | 6.30 | 6.80 | -0.12 | -1.84% | 3 | 525 | 118.68% |
| GME250620C00055000 | 2024-06-27 2:38PM EDT | 55.00 | 5.90 | 5.80 | 6.35 | -0.80 | -11.94% | 1 | 386 | 119.56% |
| GME250620C00060000 | 2024-06-27 3:15PM EDT | 60.00 | 5.80 | 5.20 | 6.00 | -0.15 | -2.52% | 5 | 347 | 119.73% |
| GME250620C00065000 | 2024-06-18 1:15PM EDT | 65.00 | 5.68 | 4.45 | 5.70 | 0.00 | - | 1 | 53 | 118.77% |
| GME250620C00070000 | 2024-06-27 3:16PM EDT | 70.00 | 4.35 | 3.70 | 5.35 | -0.21 | -4.61% | 5 | 186 | 116.99% |
| GME250620C00075000 | 2024-06-27 11:49AM EDT | 75.00 | 6.15 | 3.70 | 5.15 | +1.65 | +36.67% | 1 | 20 | 119.56% |
| GME250620C00080000 | 2024-06-27 3:11PM EDT | 80.00 | 4.95 | 3.70 | 4.90 | +0.78 | +18.71% | 17 | 51 | 121.51% |
| GME250620C00085000 | 2024-06-20 10:29AM EDT | 85.00 | 4.93 | 3.70 | 4.70 | 0.00 | - | 2 | 15 | 123.46% |
| GME250620C00090000 | 2024-06-25 3:27PM EDT | 90.00 | 3.80 | 3.65 | 4.40 | 0.00 | - | 3 | 227 | 124.37% |
| GME250620C00095000 | 2024-06-24 10:36AM EDT | 95.00 | 4.06 | 3.15 | 4.30 | 0.00 | - | 20 | 33 | 123.63% |
| GME250620C00100000 | 2024-06-27 10:56AM EDT | 100.00 | 3.90 | 3.15 | 4.00 | +0.10 | +2.63% | 2 | 678 | 124.37% |
| GME250620C00105000 | 2024-06-20 10:31AM EDT | 105.00 | 4.25 | 3.15 | 3.95 | 0.00 | - | 2 | 28 | 126.37% |
| GME250620C00110000 | 2024-06-18 2:45PM EDT | 110.00 | 3.90 | 3.15 | 3.95 | 0.00 | - | 1 | 35 | 128.52% |
| GME250620C00115000 | 2024-06-21 2:02PM EDT | 115.00 | 3.59 | 2.73 | 3.95 | 0.00 | - | 1 | 96 | 128.08% |
| GME250620C00120000 | 2024-06-21 2:39PM EDT | 120.00 | 3.45 | 3.15 | 3.55 | 0.00 | - | 2 | 229 | 130.13% |
| GME250620C00125000 | 2024-06-27 3:59PM EDT | 125.00 | 3.30 | 3.15 | 3.45 | +0.30 | +10.00% | 55 | 1,571 | 131.35% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-06-26 1:38PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 486 | 108.59% |
| GME250620P00005000 | 2024-06-27 12:37PM EDT | 5.00 | 0.10 | 0.10 | 0.22 | -0.01 | -9.09% | 2 | 3,487 | 93.75% |
| GME250620P00008000 | 2024-06-27 10:46AM EDT | 8.00 | 0.38 | 0.38 | 0.50 | 0.00 | - | 7 | 207 | 84.47% |
| GME250620P00010000 | 2024-06-27 12:27PM EDT | 10.00 | 0.73 | 0.66 | 0.80 | -0.17 | -18.89% | 21 | 888 | 80.22% |
| GME250620P00013000 | 2024-06-27 11:27AM EDT | 13.00 | 1.86 | 1.19 | 2.50 | -0.14 | -7.00% | 1 | 192 | 86.06% |
| GME250620P00015000 | 2024-06-27 3:34PM EDT | 15.00 | 2.75 | 2.54 | 2.98 | -0.15 | -5.17% | 3 | 752 | 88.11% |
| GME250620P00017000 | 2024-06-27 12:54PM EDT | 17.00 | 3.81 | 3.55 | 3.90 | -0.19 | -4.75% | 44 | 869 | 88.53% |
| GME250620P00020000 | 2024-06-27 3:43PM EDT | 20.00 | 5.48 | 5.30 | 5.70 | -0.42 | -7.12% | 27 | 740 | 90.70% |
| GME250620P00022000 | 2024-06-27 1:53PM EDT | 22.00 | 6.79 | 6.25 | 7.60 | -0.58 | -7.87% | 12 | 484 | 93.46% |
| GME250620P00025000 | 2024-06-27 10:08AM EDT | 25.00 | 9.39 | 7.90 | 10.40 | +0.51 | +5.74% | 2 | 158 | 96.48% |
| GME250620P00027000 | 2024-06-25 9:55AM EDT | 27.00 | 11.30 | 9.55 | 11.35 | 0.00 | - | 5 | 190 | 95.48% |
| GME250620P00030000 | 2024-06-27 1:14PM EDT | 30.00 | 13.12 | 11.15 | 13.40 | -0.69 | -5.00% | 4 | 471 | 91.72% |
| GME250620P00032000 | 2024-06-12 11:32AM EDT | 32.00 | 15.14 | 13.15 | 15.40 | 0.00 | - | 2 | 35 | 96.80% |
| GME250620P00035000 | 2024-06-24 9:58AM EDT | 35.00 | 17.24 | 15.55 | 18.30 | 0.00 | - | 1 | 45 | 99.88% |
| GME250620P00037000 | 2024-06-20 3:08PM EDT | 37.00 | 18.25 | 17.15 | 20.30 | 0.00 | - | 3 | 17 | 101.82% |
| GME250620P00040000 | 2024-06-24 9:46AM EDT | 40.00 | 21.93 | 19.65 | 23.30 | 0.00 | - | 1 | 146 | 104.64% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 42.00 | 24.15 | 21.35 | 25.00 | 0.00 | - | 2 | 37 | 104.86% |
| GME250620P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 25.05 | 23.95 | 28.00 | 0.00 | - | 5 | 87 | 107.30% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 47.00 | 29.65 | 25.85 | 28.60 | 0.00 | - | 2 | 185 | 102.45% |
| GME250620P00050000 | 2024-06-24 3:50PM EDT | 50.00 | 31.11 | 28.70 | 31.45 | 0.00 | - | 3 | 121 | 104.71% |
| GME250620P00055000 | 2024-06-20 12:40PM EDT | 55.00 | 35.20 | 31.15 | 36.45 | 0.00 | - | 2 | 194 | 97.07% |
| GME250620P00060000 | 2024-06-14 1:34PM EDT | 60.00 | 38.97 | 36.15 | 41.45 | 0.00 | - | 1 | 40 | 101.95% |
| GME250620P00065000 | 2024-06-12 12:26PM EDT | 65.00 | 43.91 | 41.15 | 46.45 | 0.00 | - | 1 | 11 | 106.32% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 70.00 | 50.80 | 46.15 | 51.45 | 0.00 | - | 32 | 40 | 110.25% |
| GME250620P00075000 | 2024-05-24 3:06PM EDT | 75.00 | 58.50 | 51.15 | 57.20 | 0.00 | - | 8 | 51 | 117.92% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 80.00 | 58.40 | 54.25 | 61.20 | 0.00 | - | 20 | 41 | 104.79% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 85.00 | 64.85 | 59.25 | 66.00 | 0.00 | - | 6 | 47 | 106.52% |
| GME250620P00090000 | 2024-06-13 10:27AM EDT | 90.00 | 68.40 | 64.25 | 71.00 | 0.00 | - | 2 | 198 | 109.25% |
| GME250620P00095000 | 2024-06-13 9:55AM EDT | 95.00 | 73.00 | 69.25 | 75.65 | 0.00 | - | 2 | 767 | 109.62% |
| GME250620P00100000 | 2024-06-06 12:04PM EDT | 100.00 | 73.10 | 74.25 | 80.50 | 0.00 | - | 6 | 27 | 111.04% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 105.00 | 83.95 | 79.25 | 85.30 | 0.00 | - | 2 | 24 | 111.94% |
| GME250620P00110000 | 2024-06-10 1:36PM EDT | 110.00 | 88.80 | 84.25 | 90.30 | 0.00 | - | 2 | 55 | 114.04% |
| GME250620P00115000 | 2024-06-10 3:49PM EDT | 115.00 | 92.95 | 89.25 | 95.00 | 0.00 | - | 1,131 | 608 | 113.99% |
| GME250620P00120000 | 2024-06-10 3:51PM EDT | 120.00 | 97.75 | 94.25 | 99.80 | 0.00 | - | 530 | 406 | 114.45% |
| GME250620P00125000 | 2024-06-26 12:16PM EDT | 125.00 | 102.00 | 99.20 | 103.90 | 0.00 | - | 2 | 414 | 109.18% |
© 2024 Yahoo. All rights reserved.