GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.65 | 0.00 | - | 13 | 39 | 2.50 | 0.01 | 0.00 | - | - | 1 |
| 10.10 | 0.00 | - | - | 3 | 5.00 | 0.01 | 0.00 | - | 10 | 12 |
| 6.50 | 0.00 | - | 12 | 12 | 6.00 | - | - | - | - | - |
| - | - | - | - | - | 6.50 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7.00 | 0.02 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 7.50 | 0.01 | 0.00 | - | 1 | 47 |
| 3.45 | 0.00 | - | 2 | 0 | 8.00 | 0.01 | 0.00 | - | 62 | 375 |
| 8.90 | 0.00 | - | 1 | 1 | 8.50 | 0.01 | 0.00 | - | 5 | 142 |
| 8.41 | 0.00 | - | 50 | 31 | 9.00 | 0.01 | 0.00 | - | 3 | 1,189 |
| 7.36 | 0.00 | - | 10 | 30 | 9.50 | 0.01 | 0.00 | - | 4 | 615 |
| 6.12 | 0.00 | - | 13 | 332 | 10.00 | 0.01 | 0.00 | - | 190 | 4,515 |
| 7.83 | 0.00 | - | 35 | 1,358 | 10.50 | 0.01 | 0.00 | - | 173 | 1,528 |
| 7.05 | 0.00 | - | 1,319 | 1,320 | 11.00 | 0.01 | 0.00 | - | 338 | 4,001 |
| 6.54 | 0.00 | - | 1,317 | 3,501 | 11.50 | 0.01 | 0.00 | - | 92 | 2,180 |
| 6.35 | 0.00 | - | 425 | 2,259 | 12.00 | 0.01 | 0.00 | - | 563 | 3,006 |
| 5.60 | 0.00 | - | 28 | 1,159 | 12.50 | 0.03 | 0.00 | - | 372 | 1,267 |
| 5.03 | 0.00 | - | 434 | 3,012 | 13.00 | 0.02 | 0.00 | - | 1,510 | 4,250 |
| 4.67 | 0.00 | - | 172 | 1,016 | 13.50 | 0.02 | 0.00 | - | 2,047 | 2,461 |
| 4.07 | 0.00 | - | 652 | 2,400 | 14.00 | 0.03 | 0.00 | - | 2,199 | 3,954 |
| 3.55 | 0.00 | - | 312 | 1,637 | 14.50 | 0.05 | 0.00 | - | 739 | 2,234 |
| 3.00 | 0.00 | - | 1,620 | 6,844 | 15.00 | 0.08 | 0.00 | - | 3,132 | 2,554 |
| 2.63 | 0.00 | - | 1,149 | 4,700 | 15.50 | 0.12 | 0.00 | - | 1,876 | 2,061 |
| 2.20 | 0.00 | - | 7,635 | 5,694 | 16.00 | 0.25 | 0.00 | - | 2,574 | 2,090 |
| 1.80 | 0.00 | - | 4,479 | 2,663 | 16.50 | 0.45 | 0.00 | - | 1,772 | 1,302 |
| 1.55 | 0.00 | - | 13,951 | 5,749 | 17.00 | 0.55 | 0.00 | - | 1,152 | 1,000 |
| 1.35 | 0.00 | - | 3,237 | 1,796 | 17.50 | 0.83 | 0.00 | - | 290 | 304 |
| 1.00 | 0.00 | - | 9,759 | 7,641 | 18.00 | 1.13 | 0.00 | - | 917 | 680 |
| 0.90 | 0.00 | - | 2,612 | 2,707 | 18.50 | 1.49 | 0.00 | - | 52 | 70 |
| 0.87 | 0.00 | - | 6,964 | 5,313 | 19.00 | 1.97 | 0.00 | - | 49 | 44 |
| 0.73 | 0.00 | - | 2,083 | 1,982 | 19.50 | - | - | - | - | - |
| 0.65 | 0.00 | - | 18,790 | 14,912 | 20.00 | 3.15 | 0.00 | - | 72 | 358 |
| 0.59 | 0.00 | - | 1,909 | 1,967 | 20.50 | 5.95 | 0.00 | - | - | 6 |
| 0.46 | 0.00 | - | 1,074 | 1,736 | 21.00 | 6.30 | 0.00 | - | - | 11 |
| 0.45 | 0.00 | - | 180 | 567 | 21.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 3,873 | 3,750 | 22.00 | 7.65 | 0.00 | - | - | 5 |
| 0.27 | 0.00 | - | 72 | 554 | 22.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 359 | 789 | 23.00 | 5.26 | 0.00 | - | 1 | 2 |
| 0.24 | 0.00 | - | 67 | 71 | 23.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 273 | 303 | 24.00 | 8.65 | 0.00 | - | - | 6 |
| 0.15 | 0.00 | - | 138 | 148 | 24.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8,449 | 9,074 | 25.00 | 8.84 | 0.00 | - | 2 | 30 |
| 0.16 | 0.00 | - | 57 | 91 | 25.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 274 | 322 | 26.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 162 | 252 | 26.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 560 | 561 | 27.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 77 | 77 | 27.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 161 | 1,152 | 28.00 | 11.42 | 0.00 | - | - | 3 |
| 0.08 | 0.00 | - | 40 | 337 | 28.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 112 | 220 | 29.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3,643 | 4,295 | 30.00 | 13.40 | 0.00 | - | - | 4 |
| 0.04 | 0.00 | - | 318 | 387 | 31.00 | 12.80 | 0.00 | - | 15 | 15 |
| 0.04 | 0.00 | - | 60 | 659 | 32.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 398 | 713 | 33.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4,437 | 14,286 | 34.00 | 17.00 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.