GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719C00003000 | 2024-05-30 3:15PM EDT | 3.00 | 19.39 | 18.00 | 22.55 | 0.00 | - | 1 | 2 | 317.19% |
| GME240719C00004000 | 2024-05-28 12:03PM EDT | 4.00 | 21.92 | 17.00 | 21.40 | 0.00 | - | 1 | 5 | 235.94% |
| GME240719C00005000 | 2024-05-23 2:18PM EDT | 5.00 | 14.10 | 16.00 | 20.55 | 0.00 | - | 1 | 14 | 236.72% |
| GME240719C00006000 | 2024-05-29 11:08AM EDT | 6.00 | 15.98 | 15.20 | 19.75 | 0.00 | - | 5 | 7 | 254.30% |
| GME240719C00007000 | 2024-05-15 10:08AM EDT | 7.00 | 28.90 | 15.20 | 17.05 | 0.00 | - | 6 | 32 | 301.95% |
| GME240719C00008000 | 2024-05-17 9:59AM EDT | 8.00 | 12.80 | 14.20 | 16.05 | 0.00 | - | 2 | 18 | 271.09% |
| GME240719C00009000 | 2024-05-28 11:19AM EDT | 9.00 | 14.30 | 13.25 | 15.10 | 0.00 | - | 1 | 31 | 119.53% |
| GME240719C00010000 | 2024-05-31 12:57PM EDT | 10.00 | 12.30 | 12.30 | 15.10 | +0.05 | +0.41% | 29 | 231 | 189.65% |
| GME240719C00011000 | 2024-05-31 1:54PM EDT | 11.00 | 11.87 | 10.95 | 14.60 | +0.77 | +6.94% | 23 | 365 | 177.93% |
| GME240719C00012000 | 2024-05-30 10:30AM EDT | 12.00 | 9.22 | 10.95 | 11.95 | 0.00 | - | 7 | 452 | 131.25% |
| GME240719C00013000 | 2024-05-30 11:48AM EDT | 13.00 | 10.60 | 10.05 | 11.45 | +1.90 | +21.84% | 1 | 914 | 143.07% |
| GME240719C00014000 | 2024-05-31 11:51AM EDT | 14.00 | 9.03 | 9.25 | 10.70 | +0.03 | +0.33% | 13 | 784 | 143.26% |
| GME240719C00015000 | 2024-05-31 3:23PM EDT | 15.00 | 9.00 | 8.60 | 9.50 | +0.25 | +2.86% | 13 | 2,254 | 132.81% |
| GME240719C00016000 | 2024-05-31 3:50PM EDT | 16.00 | 8.65 | 8.15 | 9.15 | +0.80 | +10.19% | 19 | 1,193 | 148.05% |
| GME240719C00017000 | 2024-05-31 3:23PM EDT | 17.00 | 8.05 | 7.55 | 8.50 | +0.48 | +6.34% | 16 | 2,079 | 148.54% |
| GME240719C00018000 | 2024-05-31 12:43PM EDT | 18.00 | 7.00 | 7.00 | 8.05 | +0.01 | +0.14% | 22 | 837 | 152.25% |
| GME240719C00019000 | 2024-05-31 12:26PM EDT | 19.00 | 6.23 | 6.55 | 7.60 | -0.12 | -1.89% | 2 | 313 | 155.81% |
| GME240719C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 6.70 | 6.45 | 6.85 | +0.62 | +10.20% | 208 | 2,576 | 158.59% |
| GME240719C00021000 | 2024-05-31 3:57PM EDT | 21.00 | 6.20 | 5.65 | 6.45 | +0.70 | +12.73% | 44 | 735 | 154.20% |
| GME240719C00022000 | 2024-05-31 3:58PM EDT | 22.00 | 5.89 | 5.55 | 6.35 | +0.49 | +9.07% | 174 | 1,385 | 164.99% |
| GME240719C00023000 | 2024-05-31 3:39PM EDT | 23.00 | 5.55 | 5.30 | 6.00 | +0.60 | +12.12% | 38 | 559 | 168.07% |
| GME240719C00024000 | 2024-05-31 3:44PM EDT | 24.00 | 5.50 | 5.00 | 5.70 | +0.70 | +14.58% | 34 | 192 | 170.21% |
| GME240719C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 5.07 | 4.85 | 5.30 | +0.34 | +7.19% | 313 | 12,435 | 172.27% |
| GME240719C00026000 | 2024-05-31 2:30PM EDT | 26.00 | 4.80 | 4.50 | 5.15 | +0.90 | +23.08% | 9 | 752 | 174.32% |
| GME240719C00027000 | 2024-05-31 2:20PM EDT | 27.00 | 4.50 | 4.30 | 5.00 | +0.30 | +7.14% | 4 | 499 | 177.98% |
| GME240719C00028000 | 2024-05-31 3:11PM EDT | 28.00 | 4.55 | 3.90 | 4.95 | +0.61 | +15.48% | 6 | 584 | 179.49% |
| GME240719C00029000 | 2024-05-31 3:29PM EDT | 29.00 | 4.35 | 3.90 | 4.95 | +0.55 | +14.47% | 2 | 268 | 187.21% |
| GME240719C00030000 | 2024-05-31 3:52PM EDT | 30.00 | 3.85 | 3.85 | 4.30 | +0.10 | +2.67% | 281 | 3,995 | 184.03% |
| GME240719C00031000 | 2024-05-31 1:32PM EDT | 31.00 | 3.70 | 3.60 | 4.45 | +0.32 | +9.47% | 11 | 132 | 189.31% |
| GME240719C00032000 | 2024-05-31 12:11PM EDT | 32.00 | 3.20 | 3.20 | 4.30 | -0.24 | -6.98% | 28 | 247 | 187.50% |
| GME240719C00033000 | 2024-05-30 3:47PM EDT | 33.00 | 3.24 | 3.10 | 4.20 | 0.00 | - | 34 | 254 | 190.53% |
| GME240719C00034000 | 2024-05-31 3:37PM EDT | 34.00 | 3.50 | 3.50 | 3.85 | +0.34 | +10.76% | 34 | 220 | 196.97% |
| GME240719C00035000 | 2024-05-31 3:29PM EDT | 35.00 | 3.54 | 3.10 | 3.45 | +0.52 | +17.22% | 59 | 1,470 | 190.33% |
| GME240719C00036000 | 2024-05-31 11:15AM EDT | 36.00 | 2.85 | 2.87 | 3.65 | -0.95 | -25.00% | 5 | 105 | 195.02% |
| GME240719C00037000 | 2024-05-31 1:15PM EDT | 37.00 | 3.40 | 2.86 | 3.65 | +1.00 | +41.67% | 3 | 313 | 199.80% |
| GME240719C00038000 | 2024-05-31 9:50AM EDT | 38.00 | 2.93 | 2.71 | 3.65 | +0.28 | +10.57% | 1 | 44 | 202.15% |
| GME240719C00039000 | 2024-05-31 11:15AM EDT | 39.00 | 2.69 | 2.71 | 3.65 | +0.17 | +6.75% | 1 | 126 | 206.69% |
| GME240719C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 2.86 | 2.90 | 3.00 | +0.18 | +6.72% | 441 | 7,441 | 203.81% |
| GME240719C00041000 | 2024-05-30 1:17PM EDT | 41.00 | 2.49 | 2.55 | 3.10 | +0.27 | +12.16% | 1 | 56 | 204.00% |
| GME240719C00042000 | 2024-05-31 2:19PM EDT | 42.00 | 2.65 | 2.40 | 3.00 | +0.14 | +5.58% | 2 | 66 | 204.00% |
| GME240719C00043000 | 2024-05-30 11:51AM EDT | 43.00 | 2.24 | 2.40 | 3.00 | 0.00 | - | 1 | 420 | 207.81% |
| GME240719C00044000 | 2024-05-31 2:47PM EDT | 44.00 | 2.55 | 2.34 | 3.00 | +0.15 | +6.25% | 3 | 305 | 210.55% |
| GME240719C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 2.40 | 2.26 | 2.88 | +0.45 | +23.08% | 51 | 1,733 | 210.84% |
| GME240719C00046000 | 2024-05-23 2:05PM EDT | 46.00 | 2.90 | 2.26 | 2.88 | 0.00 | - | 3 | 514 | 214.31% |
| GME240719C00047000 | 2024-05-30 12:05PM EDT | 47.00 | 2.03 | 2.18 | 2.80 | 0.00 | - | 5 | 94 | 214.99% |
| GME240719C00048000 | 2024-05-30 3:34PM EDT | 48.00 | 2.06 | 2.00 | 2.80 | 0.00 | - | 1 | 69 | 215.14% |
| GME240719C00049000 | 2024-05-31 9:30AM EDT | 49.00 | 2.14 | 2.00 | 2.80 | +0.22 | +11.46% | 1 | 36 | 218.31% |
| GME240719C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 2.27 | 2.10 | 2.49 | +0.27 | +13.50% | 495 | 3,447 | 217.73% |
| GME240719C00055000 | 2024-05-31 3:25PM EDT | 55.00 | 2.15 | 1.56 | 2.19 | +0.64 | +42.38% | 8 | 1,479 | 216.46% |
| GME240719C00060000 | 2024-05-31 1:34PM EDT | 60.00 | 1.89 | 1.56 | 2.03 | +0.10 | +5.59% | 59 | 862 | 225.49% |
| GME240719C00065000 | 2024-05-31 2:58PM EDT | 65.00 | 1.72 | 1.19 | 1.77 | +0.23 | +15.44% | 101 | 150 | 223.44% |
| GME240719C00070000 | 2024-05-31 3:23PM EDT | 70.00 | 1.83 | 1.19 | 1.82 | +0.43 | +30.71% | 22 | 145 | 234.08% |
| GME240719C00075000 | 2024-05-31 3:20PM EDT | 75.00 | 1.44 | 1.19 | 1.57 | +0.20 | +16.13% | 33 | 141 | 237.31% |
| GME240719C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 1.35 | 1.10 | 1.57 | +0.19 | +16.38% | 37 | 838 | 243.26% |
| GME240719C00085000 | 2024-05-31 2:25PM EDT | 85.00 | 1.44 | 1.03 | 1.43 | +0.35 | +32.11% | 207 | 416 | 245.61% |
| GME240719C00090000 | 2024-05-31 1:35PM EDT | 90.00 | 1.10 | 0.99 | 1.38 | +0.05 | +4.76% | 47 | 63 | 250.20% |
| GME240719C00095000 | 2024-05-31 3:21PM EDT | 95.00 | 1.12 | 0.87 | 1.34 | +0.12 | +12.00% | 12 | 42 | 252.44% |
| GME240719C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 1.02 | 0.87 | 1.20 | +0.07 | +7.37% | 177 | 2,654 | 254.59% |
| GME240719C00105000 | 2024-05-30 12:18PM EDT | 105.00 | 0.66 | 0.79 | 1.18 | 0.00 | - | 2 | 58 | 257.23% |
| GME240719C00110000 | 2024-05-31 2:33PM EDT | 110.00 | 0.95 | 0.70 | 1.18 | +0.14 | +17.28% | 5 | 121 | 259.86% |
| GME240719C00115000 | 2024-05-31 2:03PM EDT | 115.00 | 0.82 | 0.65 | 1.18 | -0.98 | -54.44% | 16 | 28 | 263.28% |
| GME240719C00120000 | 2024-05-31 3:05PM EDT | 120.00 | 0.91 | 0.65 | 1.18 | +0.13 | +16.67% | 8 | 113 | 267.97% |
| GME240719C00125000 | 2024-05-31 3:58PM EDT | 125.00 | 0.86 | 0.82 | 0.88 | +0.11 | +14.67% | 369 | 3,849 | 268.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240719P00003000 | 2024-05-31 2:35PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 325 | 4,552 | 218.75% |
| GME240719P00004000 | 2024-05-30 12:33PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 429 | 207.81% |
| GME240719P00005000 | 2024-05-31 9:45AM EDT | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 850 | 185.94% |
| GME240719P00006000 | 2024-05-30 9:30AM EDT | 6.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 11 | 663 | 164.06% |
| GME240719P00007000 | 2024-05-31 9:46AM EDT | 7.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 1,311 | 154.69% |
| GME240719P00008000 | 2024-05-30 1:26PM EDT | 8.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 18 | 1,020 | 146.88% |
| GME240719P00009000 | 2024-05-31 11:28AM EDT | 9.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 17 | 662 | 136.33% |
| GME240719P00010000 | 2024-05-31 3:46PM EDT | 10.00 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 856 | 11,878 | 136.72% |
| GME240719P00011000 | 2024-05-31 2:08PM EDT | 11.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 11 | 6,012 | 135.74% |
| GME240719P00012000 | 2024-05-31 2:32PM EDT | 12.00 | 0.33 | 0.25 | 0.70 | -0.02 | -5.71% | 71 | 1,508 | 147.27% |
| GME240719P00013000 | 2024-05-31 12:46PM EDT | 13.00 | 0.46 | 0.23 | 0.56 | -0.09 | -16.36% | 8 | 1,451 | 125.68% |
| GME240719P00014000 | 2024-05-31 2:20PM EDT | 14.00 | 0.70 | 0.60 | 0.82 | -0.10 | -12.50% | 35 | 914 | 135.35% |
| GME240719P00015000 | 2024-05-31 3:30PM EDT | 15.00 | 0.98 | 0.95 | 1.01 | -0.12 | -10.91% | 387 | 4,953 | 136.72% |
| GME240719P00016000 | 2024-05-31 12:48PM EDT | 16.00 | 1.33 | 1.21 | 1.40 | -0.17 | -11.33% | 101 | 1,642 | 138.38% |
| GME240719P00017000 | 2024-05-31 2:25PM EDT | 17.00 | 1.78 | 1.63 | 1.89 | -0.12 | -6.32% | 295 | 1,460 | 143.26% |
| GME240719P00018000 | 2024-05-31 3:46PM EDT | 18.00 | 2.22 | 2.18 | 2.41 | -0.13 | -5.53% | 58 | 485 | 148.73% |
| GME240719P00019000 | 2024-05-31 2:04PM EDT | 19.00 | 2.95 | 2.50 | 3.20 | -0.15 | -4.84% | 28 | 188 | 152.73% |
| GME240719P00020000 | 2024-05-31 3:53PM EDT | 20.00 | 3.38 | 3.30 | 3.50 | -0.12 | -3.43% | 85 | 8,021 | 154.79% |
| GME240719P00021000 | 2024-05-31 3:37PM EDT | 21.00 | 4.20 | 3.85 | 4.20 | +0.05 | +1.20% | 194 | 438 | 158.01% |
| GME240719P00022000 | 2024-05-31 3:46PM EDT | 22.00 | 4.70 | 4.50 | 5.10 | -0.40 | -7.84% | 172 | 224 | 164.70% |
| GME240719P00023000 | 2024-05-31 3:08PM EDT | 23.00 | 5.40 | 5.10 | 5.85 | -0.84 | -13.46% | 13 | 893 | 166.99% |
| GME240719P00024000 | 2024-05-31 2:04PM EDT | 24.00 | 6.23 | 5.70 | 6.55 | -1.27 | -16.93% | 5 | 223 | 167.63% |
| GME240719P00025000 | 2024-05-31 12:28PM EDT | 25.00 | 7.55 | 6.50 | 7.25 | -0.20 | -2.58% | 36 | 873 | 170.46% |
| GME240719P00026000 | 2024-05-31 2:01PM EDT | 26.00 | 7.78 | 7.25 | 8.20 | -0.87 | -10.06% | 2 | 72 | 175.54% |
| GME240719P00027000 | 2024-05-30 3:37PM EDT | 27.00 | 8.74 | 7.90 | 9.00 | 0.00 | - | 2 | 56 | 176.17% |
| GME240719P00028000 | 2024-05-23 3:55PM EDT | 28.00 | 13.00 | 8.35 | 9.90 | 0.00 | - | 18 | 193 | 174.80% |
| GME240719P00029000 | 2024-05-30 10:13AM EDT | 29.00 | 11.55 | 9.15 | 10.20 | 0.00 | - | 1 | 191 | 169.14% |
| GME240719P00030000 | 2024-05-31 2:21PM EDT | 30.00 | 10.85 | 10.85 | 11.65 | -0.35 | -3.12% | 6 | 1,488 | 193.36% |
| GME240719P00031000 | 2024-05-30 1:38PM EDT | 31.00 | 12.35 | 11.10 | 12.20 | 0.00 | - | 2 | 80 | 182.32% |
| GME240719P00032000 | 2024-05-30 11:14AM EDT | 32.00 | 13.80 | 12.10 | 13.20 | 0.00 | - | 2 | 260 | 188.67% |
| GME240719P00033000 | 2024-05-30 1:58PM EDT | 33.00 | 13.95 | 13.10 | 14.15 | 0.00 | - | 3 | 339 | 193.95% |
| GME240719P00034000 | 2024-05-31 2:16PM EDT | 34.00 | 14.37 | 13.65 | 15.00 | -1.01 | -6.57% | 1 | 24 | 190.67% |
| GME240719P00035000 | 2024-05-31 9:50AM EDT | 35.00 | 15.20 | 14.50 | 15.90 | -0.85 | -5.30% | 1 | 315 | 192.29% |
| GME240719P00036000 | 2024-05-28 11:10AM EDT | 36.00 | 17.20 | 15.50 | 16.80 | 0.00 | - | 6 | 22 | 195.95% |
| GME240719P00037000 | 2024-05-24 2:11PM EDT | 37.00 | 21.22 | 16.50 | 17.65 | 0.00 | - | 1 | 66 | 198.54% |
| GME240719P00038000 | 2024-05-23 1:15PM EDT | 38.00 | 21.20 | 17.25 | 18.55 | 0.00 | - | 4 | 839 | 197.85% |
| GME240719P00039000 | 2024-05-24 2:21PM EDT | 39.00 | 22.66 | 18.25 | 19.50 | 0.00 | - | 3 | 212 | 201.56% |
| GME240719P00040000 | 2024-05-31 12:39PM EDT | 40.00 | 20.29 | 18.85 | 20.40 | -0.55 | -2.64% | 2 | 174 | 198.00% |
| GME240719P00041000 | 2024-05-20 10:04AM EDT | 41.00 | 22.80 | 19.85 | 21.30 | 0.00 | - | 1 | 6 | 200.49% |
| GME240719P00042000 | 2024-05-31 9:58AM EDT | 42.00 | 21.87 | 20.85 | 22.25 | -4.17 | -16.01% | 1 | 16 | 203.71% |
| GME240719P00043000 | 2024-05-17 10:24AM EDT | 43.00 | 24.20 | 21.85 | 23.15 | 0.00 | - | 3 | 6 | 205.91% |
| GME240719P00044000 | 2024-05-24 10:13AM EDT | 44.00 | 28.25 | 22.65 | 24.10 | 0.00 | - | 1 | 9 | 205.47% |
| GME240719P00045000 | 2024-05-28 3:57PM EDT | 45.00 | 24.92 | 23.65 | 25.00 | 0.00 | - | 112 | 229 | 207.37% |
| GME240719P00046000 | 2024-05-28 1:09PM EDT | 46.00 | 25.62 | 24.65 | 25.95 | 0.00 | - | 1 | 17 | 209.96% |
| GME240719P00047000 | 2024-05-29 2:50PM EDT | 47.00 | 27.40 | 25.45 | 26.90 | 0.00 | - | 35 | 41 | 209.08% |
| GME240719P00048000 | 2024-05-28 11:46AM EDT | 48.00 | 27.35 | 26.30 | 27.85 | 0.00 | - | 2 | 9 | 208.84% |
| GME240719P00049000 | 2024-05-31 9:58AM EDT | 49.00 | 28.71 | 27.30 | 28.80 | +0.59 | +2.10% | 1 | 16 | 211.04% |
| GME240719P00050000 | 2024-05-31 3:56PM EDT | 50.00 | 28.92 | 28.30 | 29.80 | -1.04 | -3.47% | 13 | 162 | 214.06% |
| GME240719P00055000 | 2024-05-31 12:19PM EDT | 55.00 | 34.25 | 33.10 | 34.75 | -0.74 | -2.11% | 10 | 170 | 223.54% |
| GME240719P00060000 | 2024-05-21 3:12PM EDT | 60.00 | 40.40 | 37.80 | 39.00 | 0.00 | - | 1 | 0 | 215.33% |
| GME240719P00065000 | 2024-05-17 9:56AM EDT | 65.00 | 45.58 | 42.70 | 44.00 | 0.00 | - | 1 | 0 | 223.88% |
| GME240719P00070000 | 2024-05-30 9:59AM EDT | 70.00 | 50.85 | 47.50 | 49.00 | 0.00 | - | 1 | 1 | 229.10% |
| GME240719P00075000 | 2024-05-30 9:36AM EDT | 75.00 | 55.00 | 52.05 | 53.85 | 0.00 | - | 1 | 1 | 223.63% |
| GME240719P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 58.17 | 56.90 | 58.75 | 0.00 | - | 1 | 2 | 224.90% |
| GME240719P00085000 | 2024-05-22 2:59PM EDT | 85.00 | 65.37 | 61.80 | 63.70 | 0.00 | - | 1 | 1 | 227.93% |
| GME240719P00115000 | 2024-05-24 1:53PM EDT | 115.00 | 97.80 | 91.40 | 93.30 | 0.00 | - | 2 | 0 | 233.98% |
| GME240719P00125000 | 2024-05-30 12:59PM EDT | 125.00 | 103.90 | 101.30 | 104.60 | 0.00 | - | 2 | 1 | 282.42% |
© 2024 Yahoo. All rights reserved.