GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.83 | 0.00 | - | 1 | 0 | 2.50 | 0.01 | 0.00 | - | 2 | 0 |
| 16.73 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 63 | 0 |
| 15.75 | 0.00 | - | 1 | 0 | 6.00 | 0.01 | 0.00 | - | 1 | 0 |
| 27.20 | 0.00 | - | 1 | 0 | 6.50 | 0.01 | 0.00 | - | 108 | 0 |
| 13.68 | 0.00 | - | 1 | 0 | 7.00 | 0.01 | 0.00 | - | 29 | 0 |
| 25.65 | 0.00 | - | 75 | 0 | 7.50 | 0.01 | 0.00 | - | 1 | 0 |
| 48.55 | 0.00 | - | - | 0 | 8.00 | 0.02 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | - | 0 | 8.50 | 0.01 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 15 | 0 | 9.00 | 0.01 | 0.00 | - | 1 | 0 |
| 10.90 | 0.00 | - | 10 | 0 | 9.50 | 0.01 | 0.00 | - | 9 | 0 |
| 11.50 | 0.00 | - | 15 | 0 | 10.00 | 0.01 | 0.00 | - | 502 | 0 |
| 10.20 | 0.00 | - | 9 | 0 | 10.50 | 0.01 | 0.00 | - | 148 | 0 |
| 10.80 | 0.00 | - | 55 | 0 | 11.00 | 0.01 | 0.00 | - | 770 | 0 |
| 9.75 | 0.00 | - | 1 | 0 | 11.50 | 0.02 | 0.00 | - | 60 | 0 |
| 9.40 | 0.00 | - | 99 | 0 | 12.00 | 0.01 | 0.00 | - | 344 | 0 |
| 8.70 | 0.00 | - | 100 | 0 | 12.50 | 0.02 | 0.00 | - | 255 | 0 |
| 9.10 | 0.00 | - | 15 | 0 | 13.00 | 0.02 | 0.00 | - | 883 | 0 |
| 8.08 | 0.00 | - | 1 | 0 | 13.50 | 0.03 | 0.00 | - | 147 | 0 |
| 7.37 | 0.00 | - | 35 | 0 | 14.00 | 0.03 | 0.00 | - | 715 | 0 |
| 6.73 | 0.00 | - | 11 | 0 | 14.50 | 0.02 | 0.00 | - | 179 | 0 |
| 6.20 | 0.00 | - | 331 | 0 | 15.00 | 0.04 | 0.00 | - | 2,859 | 0 |
| 6.00 | 0.00 | - | 11 | 0 | 15.50 | 0.05 | 0.00 | - | 372 | 0 |
| 6.23 | 0.00 | - | 30 | 0 | 16.00 | 0.05 | 0.00 | - | 1,552 | 0 |
| 5.45 | 0.00 | - | 12 | 0 | 16.50 | 0.10 | 0.00 | - | 969 | 0 |
| 4.85 | 0.00 | - | 98 | 0 | 17.00 | 0.11 | 0.00 | - | 1,670 | 0 |
| 4.00 | 0.00 | - | 34 | 0 | 17.50 | 0.21 | 0.00 | - | 816 | 0 |
| 3.50 | 0.00 | - | 1,223 | 0 | 18.00 | 0.31 | 0.00 | - | 3,004 | 0 |
| 3.57 | 0.00 | - | 24 | 0 | 18.50 | 0.42 | 0.00 | - | 2,516 | 0 |
| 2.86 | 0.00 | - | 1,751 | 0 | 19.00 | 0.61 | 0.00 | - | 2,430 | 0 |
| 2.54 | 0.00 | - | 362 | 0 | 19.50 | 0.84 | 0.00 | - | 3,060 | 0 |
| 2.32 | 0.00 | - | 5,315 | 0 | 20.00 | 1.10 | 0.00 | - | 8,289 | 0 |
| 1.99 | 0.00 | - | 311 | 0 | 20.50 | 1.40 | 0.00 | - | 1,542 | 0 |
| 1.93 | 0.00 | - | 3,263 | 0 | 21.00 | 1.70 | 0.00 | - | 2,263 | 0 |
| 1.85 | 0.00 | - | 2,614 | 0 | 21.50 | 2.10 | 0.00 | - | 1,088 | 0 |
| 1.65 | 0.00 | - | 8,337 | 0 | 22.00 | 2.39 | 0.00 | - | 737 | 0 |
| 1.60 | 0.00 | - | 1,194 | 0 | 22.50 | 2.60 | 0.00 | - | 184 | 0 |
| 1.53 | 0.00 | - | 5,398 | 0 | 23.00 | 3.25 | 0.00 | - | 198 | 0 |
| 1.36 | 0.00 | - | 1,082 | 0 | 23.50 | 3.60 | 0.00 | - | 20 | 0 |
| 1.35 | 0.00 | - | 2,632 | 0 | 24.00 | 3.90 | 0.00 | - | 288 | 0 |
| 1.43 | 0.00 | - | 589 | 0 | 24.50 | 4.50 | 0.00 | - | 4 | 0 |
| 1.26 | 0.00 | - | 13,568 | 0 | 25.00 | 5.05 | 0.00 | - | 168 | 0 |
| 1.30 | 0.00 | - | 825 | 0 | 25.50 | 5.04 | 0.00 | - | 18 | 0 |
| 1.10 | 0.00 | - | 1,500 | 0 | 26.00 | 5.48 | 0.00 | - | 33 | 0 |
| 1.15 | 0.00 | - | 1,554 | 0 | 26.50 | 5.73 | 0.00 | - | 7 | 0 |
| 0.95 | 0.00 | - | 1,285 | 0 | 27.00 | 5.90 | 0.00 | - | 25 | 0 |
| 1.04 | 0.00 | - | 1,520 | 0 | 28.00 | 7.80 | 0.00 | - | 104 | 0 |
| 0.99 | 0.00 | - | 440 | 0 | 29.00 | 8.34 | 0.00 | - | 18 | 0 |
| 0.80 | 0.00 | - | 9,198 | 0 | 30.00 | 9.55 | 0.00 | - | 101 | 0 |
| 0.81 | 0.00 | - | 660 | 0 | 31.00 | 10.50 | 0.00 | - | 22 | 0 |
| 0.75 | 0.00 | - | 780 | 0 | 32.00 | 11.15 | 0.00 | - | 20 | 0 |
| 0.68 | 0.00 | - | 227 | 0 | 33.00 | 11.95 | 0.00 | - | 17 | 0 |
| 0.70 | 0.00 | - | 448 | 0 | 34.00 | 12.70 | 0.00 | - | 15 | 0 |
| 0.73 | 0.00 | - | 290 | 0 | 34.50 | 13.00 | 0.00 | - | 8 | 0 |
| 0.60 | 0.00 | - | 2,038 | 0 | 35.00 | 13.77 | 0.00 | - | 85 | 0 |
| 0.60 | 0.00 | - | 258 | 0 | 35.50 | 13.80 | 0.00 | - | 6 | 0 |
| 0.60 | 0.00 | - | 382 | 0 | 36.00 | 14.50 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 46 | 0 | 36.50 | 15.88 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 488 | 0 | 37.00 | 15.55 | 0.00 | - | 17 | 0 |
| 0.52 | 0.00 | - | 1,408 | 0 | 37.50 | 16.50 | 0.00 | - | 8 | 0 |
| 0.51 | 0.00 | - | 1,291 | 0 | 38.00 | 16.15 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 100 | 0 | 38.50 | 16.68 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 91 | 0 | 39.00 | 18.25 | 0.00 | - | 24 | 0 |
| 0.50 | 0.00 | - | 97 | 0 | 39.50 | 18.00 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 4,014 | 0 | 40.00 | 18.75 | 0.00 | - | 353 | 0 |
| 0.46 | 0.00 | - | 155 | 0 | 40.50 | 20.70 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 144 | 0 | 41.00 | 20.33 | 0.00 | - | 12 | 0 |
| 0.44 | 0.00 | - | 623 | 0 | 41.50 | 21.75 | 0.00 | - | 4 | 0 |
| 0.45 | 0.00 | - | 166 | 0 | 42.00 | 21.83 | 0.00 | - | 3 | 0 |
| 0.42 | 0.00 | - | 29 | 0 | 42.50 | 22.19 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 36 | 0 | 43.00 | 21.37 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2 | 0 | 43.50 | 22.85 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 705 | 0 | 44.00 | 23.13 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 108 | 0 | 44.50 | 24.50 | 0.00 | - | 3 | 0 |
| 0.39 | 0.00 | - | 932 | 0 | 45.00 | 23.57 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 104 | 0 | 45.50 | 24.20 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 22 | 0 | 46.00 | 26.00 | 0.00 | - | 8 | 0 |
| 0.20 | 0.00 | - | 11 | 0 | 46.50 | 24.83 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 165 | 0 | 47.00 | 27.75 | 0.00 | - | 25 | 0 |
| 0.32 | 0.00 | - | 21 | 0 | 47.50 | 26.00 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 76 | 0 | 48.00 | 26.74 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 16 | 0 | 48.50 | 20.20 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 54 | 0 | 49.00 | 28.65 | 0.00 | - | 25 | 0 |
| 0.30 | 0.00 | - | 9 | 0 | 49.50 | 18.50 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 3,578 | 0 | 50.00 | 29.17 | 0.00 | - | 12 | 0 |
| 0.29 | 0.00 | - | 137 | 0 | 51.00 | 29.75 | 0.00 | - | 4 | 0 |
| 0.29 | 0.00 | - | 112 | 0 | 52.00 | 32.71 | 0.00 | - | 4 | 0 |
| 0.29 | 0.00 | - | 35 | 0 | 53.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 41 | 0 | 54.00 | 32.68 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 931 | 0 | 55.00 | 34.52 | 0.00 | - | 9 | 0 |
| 0.30 | 0.00 | - | 23 | 0 | 56.00 | 34.71 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 318 | 0 | 57.00 | 35.40 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 30 | 0 | 58.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 17 | 0 | 59.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1,233 | 0 | 60.00 | 38.69 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 14 | 0 | 61.00 | 39.80 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 16 | 0 | 62.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 328 | 0 | 63.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 9 | 0 | 64.00 | 33.10 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 871 | 0 | 65.00 | 30.08 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 66.00 | 45.13 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 316 | 0 | 67.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 0 | 68.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 152 | 0 | 69.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1,390 | 0 | 70.00 | 49.13 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 71.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 72 | 0 | 72.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 6 | 0 | 73.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 306 | 0 | 74.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 289 | 0 | 75.00 | 54.56 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1,645 | 0 | 80.00 | 47.84 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 417 | 0 | 85.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 226 | 0 | 90.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 83 | 0 | 95.00 | 65.52 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3,162 | 0 | 100.00 | 78.02 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 137 | 0 | 105.00 | 83.69 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 172 | 0 | 110.00 | 88.72 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 159 | 0 | 115.00 | 93.79 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 357 | 0 | 120.00 | 98.68 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1,011 | 0 | 125.00 | 103.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 23,332 | 0 | 128.00 | 105.15 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.