GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | - | 46 | 61 | 3.00 | 0.05 | -0.05 | -50.00% | 2 | 462 |
| 25.01 | 0.00 | - | 3 | 43 | 5.00 | 0.16 | 0.00 | - | 13 | 3,459 |
| 37.69 | 0.00 | - | 1 | 23 | 8.00 | 0.45 | 0.00 | - | 14 | 206 |
| 15.50 | -0.50 | -3.12% | 31 | 248 | 10.00 | 1.00 | +0.20 | +25.00% | 3 | 871 |
| 13.18 | -0.49 | -3.58% | 11 | 157 | 13.00 | 2.00 | 0.00 | - | 1 | 189 |
| 12.50 | -1.75 | -12.28% | 85 | 580 | 15.00 | 3.05 | -0.75 | -19.74% | 3 | 737 |
| 11.88 | -1.05 | -8.12% | 6 | 441 | 17.00 | 4.45 | +0.15 | +3.49% | 4 | 832 |
| 10.80 | -1.15 | -9.62% | 35 | 630 | 20.00 | 6.05 | +0.04 | +0.67% | 4 | 729 |
| 10.41 | -0.59 | -5.36% | 27 | 1,135 | 22.00 | 7.17 | 0.00 | - | 10 | 459 |
| 9.65 | -0.95 | -8.96% | 65 | 595 | 25.00 | 9.85 | +0.22 | +2.28% | 20 | 158 |
| 10.00 | -0.25 | -2.44% | 22 | 116 | 27.00 | 11.00 | 0.00 | - | 1 | 196 |
| 8.50 | -1.50 | -15.00% | 28 | 792 | 30.00 | 13.85 | +0.37 | +2.74% | 7 | 475 |
| 7.00 | 0.00 | - | 1 | 249 | 32.00 | 15.14 | 0.00 | - | 2 | 35 |
| 7.47 | -1.33 | -15.11% | 3 | 127 | 35.00 | 18.00 | 0.00 | - | 1 | 46 |
| 7.50 | -0.10 | -1.32% | 3 | 47 | 37.00 | 18.25 | 0.00 | - | 2 | 17 |
| 7.20 | -1.20 | -14.29% | 1 | 1,333 | 40.00 | 22.00 | 0.00 | - | 1 | 145 |
| 8.00 | 0.00 | - | 10 | 83 | 42.00 | 24.15 | 0.00 | - | 2 | 37 |
| 8.00 | 0.00 | - | 2 | 70 | 45.00 | 25.05 | 0.00 | - | 5 | 87 |
| 7.58 | 0.00 | - | 2 | 32 | 47.00 | 29.65 | 0.00 | - | 2 | 185 |
| 6.15 | -1.15 | -15.75% | 5 | 489 | 50.00 | 29.91 | 0.00 | - | 10 | 121 |
| 5.56 | -0.64 | -10.32% | 12 | 370 | 55.00 | 35.20 | 0.00 | - | 1 | 194 |
| 5.50 | -1.10 | -16.67% | 6 | 339 | 60.00 | 38.97 | 0.00 | - | 1 | 40 |
| 5.68 | 0.00 | - | 1 | 53 | 65.00 | 43.91 | 0.00 | - | 1 | 11 |
| 5.72 | 0.00 | - | 4 | 182 | 70.00 | 50.80 | 0.00 | - | 32 | 40 |
| 7.05 | 0.00 | - | 1 | 18 | 75.00 | 58.50 | 0.00 | - | 8 | 51 |
| 4.17 | -2.53 | -37.76% | 8 | 51 | 80.00 | 58.40 | 0.00 | - | 20 | 41 |
| 4.93 | 0.00 | - | 1 | 15 | 85.00 | 64.85 | 0.00 | - | 6 | 47 |
| 4.07 | -0.63 | -13.40% | 7 | 221 | 90.00 | 68.40 | 0.00 | - | 2 | 198 |
| 9.65 | 0.00 | - | 6 | 13 | 95.00 | 73.00 | 0.00 | - | 2 | 767 |
| 3.75 | -0.65 | -14.77% | 114 | 679 | 100.00 | 73.10 | 0.00 | - | 6 | 27 |
| 4.25 | 0.00 | - | 4 | 28 | 105.00 | 83.95 | 0.00 | - | 2 | 24 |
| 3.90 | 0.00 | - | 1 | 35 | 110.00 | 88.80 | 0.00 | - | 2 | 55 |
| 3.59 | +0.59 | +19.67% | 1 | 95 | 115.00 | 92.95 | 0.00 | - | 1,131 | 608 |
| 3.45 | -0.25 | -6.76% | 2 | 229 | 120.00 | 97.75 | 0.00 | - | 530 | 406 |
| 3.45 | -0.80 | -18.82% | 26 | 1,640 | 125.00 | 102.15 | +0.39 | +0.38% | 1 | 413 |
© 2024 Yahoo. All rights reserved.