New Zealand markets close in 6 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.78+4.78 (+25.16%)
At close: 04:00PM EDT
23.19 -0.59 (-2.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
20.200.00-1102.500.010.00-2000
17.600.00-105.000.010.00-1270
12.600.00-206.000.010.00-900
16.300.00-206.500.010.00-200
13.000.00-107.000.010.00-10
26.600.00-1007.500.010.00-620
9.850.00-408.000.010.00-50
12.850.00-108.500.010.00-760
10.000.00-209.000.010.00-1130
-----9.500.010.00-440
13.700.00-55010.000.010.00-4800
12.590.00-2010.500.010.00-2550
13.300.00-11011.000.010.00-3300
12.500.00-17011.500.010.00-4240
11.300.00-31012.000.010.00-1,5690
10.710.00-7012.500.010.00-6200
10.380.00-28013.000.020.00-7600
9.630.00-22013.500.030.00-3280
9.600.00-81014.000.020.00-1,2420
9.050.00-45014.500.040.00-8360
8.750.00-362015.000.040.00-6,3000
7.150.00-27015.500.060.00-5190
7.580.00-328016.000.060.00-3,4450
7.200.00-56016.500.080.00-1,6880
6.600.00-88017.000.100.00-4,8540
6.320.00-779017.500.140.00-2,8680
5.750.00-1,602018.000.150.00-9,3100
5.410.00-495018.500.260.00-3,2570
4.900.00-1,577019.000.290.00-10,6960
4.540.00-586019.500.360.00-2,3090
4.200.00-7,502020.000.500.00-22,8720
3.800.00-1,496020.500.690.00-2,0450
3.550.00-2,180021.000.870.00-6,1250
3.150.00-2,211021.501.100.00-5,7300
3.000.00-10,008022.001.340.00-10,6490
2.800.00-4,069022.501.700.00-2,1180
2.430.00-9,897023.001.900.00-6,5270
2.470.00-5,815023.502.110.00-2,4280
2.240.00-11,541024.002.560.00-6,0090
2.150.00-2,778024.502.800.00-1,6300
2.000.00-32,243025.003.400.00-5,4430
1.950.00-3,178025.503.700.00-8380
1.830.00-7,916026.004.320.00-1,3170
1.760.00-1,397026.504.500.00-1080
1.700.00-5,278027.005.000.00-6900
1.600.00-1,151027.505.850.00-200
1.470.00-3,316028.006.320.00-1270
1.440.00-732028.506.730.00-250
1.380.00-1,602029.007.430.00-1000
1.250.00-30,194030.007.680.00-4970
1.190.00-1,787031.009.010.00-1110
0.970.00-1,715032.0010.150.00-150
1.010.00-1,623033.0010.430.00-210
0.930.00-1,348034.0011.500.00-160
0.920.00-1,025034.5013.480.00-20
0.870.00-10,643035.0012.750.00-1490
0.790.00-519035.5013.650.00-20
0.820.00-592036.0013.470.00-20
0.700.00-170036.5012.050.00-10
0.710.00-649037.0016.300.00-10
0.700.00-235037.5019.650.00-80
0.660.00-449038.0016.360.00-20
0.500.00-362038.5016.840.00-20
0.600.00-646039.0014.570.00-30
0.550.00-117039.5015.900.00-10
0.600.00-17,436040.0017.200.00-310
0.500.00-286041.0019.810.00-20
0.540.00-336042.0023.440.00-40
0.500.00-194043.0021.600.00-10
0.430.00-116044.0025.600.00-10
0.410.00-2,839045.0020.690.00-30
0.460.00-419046.0026.420.00-70
0.440.00-127047.0023.350.00-10
0.350.00-100048.0029.680.00-10
0.300.00-59049.0029.380.00-30
0.330.00-9,948050.0026.020.00-70
0.200.00-445051.0031.140.00-20
0.300.00-105052.0034.300.00-10
0.250.00-309053.0032.900.00-10
0.290.00-42054.0035.830.00-10
0.250.00-1,332055.0034.700.00-10
0.250.00-45056.0025.770.00--0
0.120.00-175057.0038.390.00-50
0.200.00-25058.0037.900.00-10
0.250.00-51059.00-----
0.250.00-2,961060.0036.830.00-20
0.210.00-56061.0037.000.00-10
0.250.00-4062.00-----
0.300.00-22063.00-----
0.160.00-116064.00-----
0.140.00-376065.00-----
0.220.00-97066.00-----
0.230.00-1067.00-----
0.330.00-18068.00-----
0.200.00-39069.00-----
0.160.00-802070.0051.000.00-10
0.140.00-37071.0047.350.00-100
0.170.00-6072.00-----
0.300.00-9073.00-----
0.120.00-81074.00-----
0.110.00-729075.00-----
0.150.00-1,858080.0055.360.00-20
0.160.00-249085.0056.750.00--0
0.120.00-503090.0067.140.00-100
0.110.00-45095.0072.950.00-20
0.100.00-5,1910100.0070.000.00--0
0.100.00-5310105.00-----
0.080.00-450110.00-----
0.090.00-1360115.00-----
0.070.00-1880120.00-----
0.080.00-1,1680125.0089.350.00--0
0.060.00-14,0820128.00104.460.00-10