GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231208C00005000 | 2023-11-29 9:47AM EST | 5.00 | 11.85 | 10.00 | 10.40 | 0.00 | - | 4 | 4 | 512.50% |
| GME231208C00007500 | 2023-11-14 2:58PM EST | 7.50 | 5.90 | 7.60 | 7.95 | 0.00 | - | - | 30 | 373.44% |
| GME231208C00009000 | 2023-11-28 11:56AM EST | 9.00 | 4.30 | 6.05 | 6.40 | 0.00 | - | 1 | 0 | 264.84% |
| GME231208C00009500 | 2023-12-01 12:09PM EST | 9.50 | 6.10 | 5.60 | 6.05 | +2.75 | +82.09% | 10 | 2 | 187.50% |
| GME231208C00010000 | 2023-12-01 3:06PM EST | 10.00 | 5.30 | 5.20 | 5.40 | +0.65 | +13.98% | 7 | 100 | 50.00% |
| GME231208C00010500 | 2023-12-01 1:17PM EST | 10.50 | 5.05 | 4.65 | 5.00 | +0.50 | +10.99% | 16 | 88 | 151.56% |
| GME231208C00011000 | 2023-12-01 2:54PM EST | 11.00 | 4.28 | 4.25 | 4.50 | +0.23 | +5.68% | 17 | 328 | 167.19% |
| GME231208C00011500 | 2023-12-01 12:25PM EST | 11.50 | 4.05 | 3.60 | 4.05 | +0.60 | +17.39% | 58 | 35 | 120.31% |
| GME231208C00012000 | 2023-12-01 3:59PM EST | 12.00 | 3.44 | 3.20 | 3.55 | +0.51 | +17.41% | 21 | 434 | 131.25% |
| GME231208C00012500 | 2023-12-01 3:56PM EST | 12.50 | 3.10 | 3.00 | 3.15 | +0.53 | +20.62% | 484 | 567 | 167.19% |
| GME231208C00013000 | 2023-12-01 3:50PM EST | 13.00 | 2.61 | 2.55 | 2.89 | +0.36 | +16.00% | 390 | 919 | 173.05% |
| GME231208C00013500 | 2023-12-01 3:53PM EST | 13.50 | 2.36 | 2.30 | 2.49 | +0.35 | +17.41% | 238 | 882 | 177.34% |
| GME231208C00014000 | 2023-12-01 3:58PM EST | 14.00 | 2.20 | 2.15 | 2.26 | +0.42 | +23.60% | 353 | 1,267 | 196.09% |
| GME231208C00014500 | 2023-12-01 3:52PM EST | 14.50 | 1.98 | 1.91 | 2.06 | +0.38 | +23.75% | 506 | 908 | 204.30% |
| GME231208C00015000 | 2023-12-01 3:59PM EST | 15.00 | 1.77 | 1.75 | 1.79 | +0.36 | +25.53% | 3,317 | 2,481 | 208.98% |
| GME231208C00015500 | 2023-12-01 3:59PM EST | 15.50 | 1.57 | 1.56 | 1.68 | +0.27 | +20.77% | 3,220 | 984 | 218.75% |
| GME231208C00016000 | 2023-12-01 3:59PM EST | 16.00 | 1.43 | 1.42 | 1.45 | +0.28 | +24.35% | 5,086 | 4,542 | 221.09% |
| GME231208C00016500 | 2023-12-01 3:58PM EST | 16.50 | 1.33 | 1.26 | 1.34 | +0.31 | +30.39% | 1,420 | 3,011 | 226.95% |
| GME231208C00017000 | 2023-12-01 3:58PM EST | 17.00 | 1.18 | 1.17 | 1.20 | +0.26 | +28.26% | 2,169 | 2,167 | 233.01% |
| GME231208C00017500 | 2023-12-01 3:59PM EST | 17.50 | 1.06 | 1.03 | 1.16 | +0.25 | +30.86% | 1,277 | 898 | 240.43% |
| GME231208C00018000 | 2023-12-01 3:59PM EST | 18.00 | 0.98 | 0.98 | 1.02 | +0.23 | +30.67% | 1,433 | 2,458 | 245.31% |
| GME231208C00018500 | 2023-12-01 3:58PM EST | 18.50 | 0.90 | 0.89 | 0.97 | +0.19 | +26.76% | 384 | 356 | 252.15% |
| GME231208C00019000 | 2023-12-01 3:58PM EST | 19.00 | 0.83 | 0.83 | 0.85 | +0.22 | +36.07% | 5,869 | 666 | 254.69% |
| GME231208C00019500 | 2023-12-01 3:55PM EST | 19.50 | 0.76 | 0.76 | 0.78 | +0.10 | +15.15% | 332 | 784 | 258.59% |
| GME231208C00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.71 | 0.70 | 0.74 | +0.21 | +42.00% | 8,600 | 12,709 | 264.45% |
| GME231208C00021000 | 2023-12-01 3:59PM EST | 21.00 | 0.58 | 0.58 | 0.61 | +0.14 | +31.82% | 2,363 | 1,019 | 269.14% |
| GME231208C00022000 | 2023-12-01 3:58PM EST | 22.00 | 0.52 | 0.49 | 0.50 | +0.18 | +52.94% | 1,109 | 1,383 | 273.44% |
| GME231208C00022500 | 2023-12-01 3:49PM EST | 22.50 | 0.48 | 0.45 | 0.48 | +0.14 | +41.18% | 354 | 1,224 | 278.13% |
| GME231208C00023000 | 2023-12-01 3:59PM EST | 23.00 | 0.44 | 0.42 | 0.45 | +0.16 | +57.14% | 537 | 585 | 281.64% |
| GME231208C00024000 | 2023-12-01 3:59PM EST | 24.00 | 0.35 | 0.35 | 0.38 | +0.10 | +40.00% | 336 | 1,911 | 285.16% |
| GME231208C00025000 | 2023-12-01 3:59PM EST | 25.00 | 0.31 | 0.29 | 0.31 | +0.11 | +55.00% | 5,916 | 9,457 | 286.72% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231208P00002500 | 2023-11-29 9:31AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 525.00% |
| GME231208P00008500 | 2023-12-01 3:45PM EST | 8.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 34 | 38 | 209.38% |
| GME231208P00009000 | 2023-12-01 3:38PM EST | 9.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 190 | 296 | 206.25% |
| GME231208P00009500 | 2023-12-01 1:26PM EST | 9.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 22 | 52 | 181.25% |
| GME231208P00010000 | 2023-12-01 3:25PM EST | 10.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 349 | 1,392 | 187.50% |
| GME231208P00010500 | 2023-12-01 3:57PM EST | 10.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 105 | 199 | 178.13% |
| GME231208P00011000 | 2023-12-01 3:58PM EST | 11.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 653 | 1,007 | 175.00% |
| GME231208P00011500 | 2023-12-01 3:48PM EST | 11.50 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 898 | 342 | 174.22% |
| GME231208P00012000 | 2023-12-01 3:59PM EST | 12.00 | 0.21 | 0.21 | 0.22 | -0.14 | -40.00% | 1,550 | 2,853 | 175.00% |
| GME231208P00012500 | 2023-12-01 3:58PM EST | 12.50 | 0.31 | 0.29 | 0.33 | -0.20 | -39.22% | 536 | 845 | 175.00% |
| GME231208P00013000 | 2023-12-01 3:59PM EST | 13.00 | 0.47 | 0.45 | 0.47 | -0.25 | -34.72% | 1,788 | 866 | 180.08% |
| GME231208P00013500 | 2023-12-01 3:47PM EST | 13.50 | 0.68 | 0.62 | 0.67 | -0.32 | -32.00% | 637 | 4,312 | 185.16% |
| GME231208P00014000 | 2023-12-01 3:59PM EST | 14.00 | 0.90 | 0.87 | 0.91 | -0.35 | -28.00% | 1,132 | 2,879 | 193.75% |
| GME231208P00014500 | 2023-12-01 3:57PM EST | 14.50 | 1.18 | 1.14 | 1.20 | -0.35 | -22.88% | 680 | 275 | 202.34% |
| GME231208P00015000 | 2023-12-01 3:59PM EST | 15.00 | 1.48 | 1.43 | 1.49 | -0.41 | -21.69% | 1,954 | 794 | 207.81% |
| GME231208P00015500 | 2023-12-01 3:51PM EST | 15.50 | 1.88 | 1.75 | 1.84 | -0.31 | -14.16% | 359 | 307 | 215.63% |
| GME231208P00016000 | 2023-12-01 3:51PM EST | 16.00 | 2.13 | 2.12 | 2.19 | -0.42 | -16.47% | 239 | 349 | 223.44% |
| GME231208P00016500 | 2023-12-01 3:55PM EST | 16.50 | 2.58 | 2.48 | 2.56 | -0.17 | -6.18% | 51 | 185 | 229.49% |
| GME231208P00017000 | 2023-12-01 3:52PM EST | 17.00 | 2.99 | 2.78 | 2.95 | -0.16 | -5.08% | 517 | 164 | 230.47% |
| GME231208P00017500 | 2023-12-01 1:14PM EST | 17.50 | 3.40 | 3.25 | 3.35 | -0.20 | -5.56% | 77 | 81 | 241.02% |
| GME231208P00018000 | 2023-12-01 2:07PM EST | 18.00 | 3.80 | 3.65 | 3.75 | -0.30 | -7.32% | 52 | 103 | 245.31% |
| GME231208P00018500 | 2023-12-01 3:03PM EST | 18.50 | 4.24 | 4.05 | 4.20 | -0.31 | -6.81% | 26 | 37 | 251.56% |
| GME231208P00019000 | 2023-11-30 3:36PM EST | 19.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 7 | 81 | 256.25% |
| GME231208P00019500 | 2023-12-01 12:18PM EST | 19.50 | 5.05 | 4.90 | 5.05 | -0.25 | -4.72% | 12 | 5 | 259.38% |
| GME231208P00021000 | 2023-11-30 11:01AM EST | 21.00 | 6.52 | 6.25 | 6.35 | 0.00 | - | 1 | 12 | 269.92% |
| GME231208P00022000 | 2023-11-29 3:24PM EST | 22.00 | 7.10 | 7.15 | 7.30 | 0.00 | - | 7 | 2 | 278.91% |
© 2023 Yahoo. All rights reserved.