GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-05-29 9:32AM EDT | 3.00 | 19.00 | 18.00 | 22.30 | 0.00 | - | 1 | 2 | 128.13% |
| GME241018C00004000 | 2024-05-22 2:38PM EDT | 4.00 | 18.05 | 17.00 | 21.30 | 0.00 | - | - | 0 | 109.38% |
| GME241018C00005000 | 2024-05-31 11:23AM EDT | 5.00 | 17.13 | 16.00 | 20.30 | +1.31 | +8.28% | 1 | 11 | 96.88% |
| GME241018C00006000 | 2024-05-13 11:33AM EDT | 6.00 | 21.75 | 15.00 | 19.45 | 0.00 | - | 1 | 21 | 114.06% |
| GME241018C00007000 | 2024-05-17 3:54PM EDT | 7.00 | 15.10 | 14.00 | 18.45 | 0.00 | - | 15 | 10 | 101.56% |
| GME241018C00008000 | 2024-05-31 9:46AM EDT | 8.00 | 14.88 | 13.60 | 17.60 | +4.38 | +41.71% | 2 | 9 | 130.57% |
| GME241018C00009000 | 2024-05-30 9:30AM EDT | 9.00 | 13.80 | 13.60 | 15.70 | 0.00 | - | 1 | 45 | 120.90% |
| GME241018C00010000 | 2024-05-31 3:45PM EDT | 10.00 | 13.75 | 12.80 | 14.40 | -1.02 | -6.91% | 14 | 718 | 106.06% |
| GME241018C00011000 | 2024-05-29 10:19AM EDT | 11.00 | 11.05 | 12.25 | 14.10 | 0.00 | - | 1 | 109 | 124.02% |
| GME241018C00012000 | 2024-05-30 10:30AM EDT | 12.00 | 10.07 | 11.55 | 13.40 | 0.00 | - | 20 | 1,765 | 124.02% |
| GME241018C00013000 | 2024-05-31 1:42PM EDT | 13.00 | 11.17 | 10.90 | 12.50 | +1.02 | +10.05% | 9 | 4,533 | 120.22% |
| GME241018C00014000 | 2024-05-30 9:56AM EDT | 14.00 | 10.19 | 10.30 | 11.90 | +1.19 | +13.22% | 1 | 486 | 121.39% |
| GME241018C00015000 | 2024-05-31 3:34PM EDT | 15.00 | 10.58 | 9.50 | 11.15 | +2.38 | +29.02% | 4 | 1,680 | 116.46% |
| GME241018C00016000 | 2024-05-30 1:48PM EDT | 16.00 | 8.84 | 9.40 | 10.90 | 0.00 | - | 23 | 698 | 126.71% |
| GME241018C00017000 | 2024-05-31 1:15PM EDT | 17.00 | 9.26 | 8.75 | 10.00 | +1.36 | +17.22% | 2 | 688 | 120.51% |
| GME241018C00018000 | 2024-05-31 3:18PM EDT | 18.00 | 9.41 | 8.45 | 10.00 | +1.82 | +23.98% | 17 | 1,371 | 128.42% |
| GME241018C00019000 | 2024-05-29 3:43PM EDT | 19.00 | 8.43 | 8.30 | 9.30 | +0.53 | +6.71% | 3 | 240 | 129.05% |
| GME241018C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 8.70 | 8.05 | 9.00 | +0.88 | +11.25% | 15 | 2,526 | 132.18% |
| GME241018C00021000 | 2024-05-31 12:15PM EDT | 21.00 | 7.70 | 7.75 | 8.70 | 0.00 | - | 12 | 151 | 134.13% |
| GME241018C00022000 | 2024-05-31 3:57PM EDT | 22.00 | 7.65 | 7.65 | 8.50 | +0.57 | +8.05% | 19 | 1,453 | 138.48% |
| GME241018C00023000 | 2024-05-31 2:56PM EDT | 23.00 | 7.80 | 6.90 | 8.10 | +0.50 | +6.85% | 22 | 125 | 134.08% |
| GME241018C00024000 | 2024-05-31 1:21PM EDT | 24.00 | 7.00 | 7.00 | 7.80 | +1.18 | +20.27% | 1 | 87 | 138.48% |
| GME241018C00025000 | 2024-05-31 3:31PM EDT | 25.00 | 7.15 | 6.80 | 7.80 | +0.79 | +12.42% | 64 | 938 | 142.38% |
| GME241018C00026000 | 2024-05-31 1:33PM EDT | 26.00 | 6.79 | 6.45 | 7.60 | +0.69 | +11.31% | 12 | 34 | 142.65% |
| GME241018C00027000 | 2024-05-31 3:19PM EDT | 27.00 | 6.90 | 6.10 | 7.45 | +0.05 | +0.73% | 3 | 484 | 143.12% |
| GME241018C00028000 | 2024-05-30 2:48PM EDT | 28.00 | 6.30 | 5.95 | 7.05 | +0.30 | +5.00% | 1 | 102 | 142.90% |
| GME241018C00029000 | 2024-05-31 10:47AM EDT | 29.00 | 5.40 | 5.95 | 6.95 | -0.59 | -9.85% | 8 | 125 | 146.44% |
| GME241018C00030000 | 2024-05-31 3:52PM EDT | 30.00 | 6.10 | 5.85 | 6.70 | +0.51 | +9.12% | 607 | 2,450 | 147.51% |
| GME241018C00031000 | 2024-05-24 3:36PM EDT | 31.00 | 4.50 | 5.10 | 6.35 | 0.00 | - | 8 | 90 | 141.75% |
| GME241018C00032000 | 2024-05-31 1:40PM EDT | 32.00 | 5.45 | 4.95 | 6.35 | +0.70 | +14.74% | 5 | 164 | 144.21% |
| GME241018C00033000 | 2024-05-29 2:42PM EDT | 33.00 | 5.04 | 4.95 | 6.35 | 0.00 | - | 1 | 331 | 147.80% |
| GME241018C00034000 | 2024-05-28 1:47PM EDT | 34.00 | 6.17 | 4.95 | 6.35 | 0.00 | - | 3 | 156 | 151.20% |
| GME241018C00035000 | 2024-05-31 2:54PM EDT | 35.00 | 5.50 | 4.95 | 5.90 | +0.13 | +2.42% | 2 | 1,020 | 150.49% |
| GME241018C00036000 | 2024-05-28 3:00PM EDT | 36.00 | 5.30 | 4.80 | 5.90 | -0.18 | -3.28% | 4 | 17 | 152.30% |
| GME241018C00037000 | 2024-05-24 1:32PM EDT | 37.00 | 3.05 | 4.80 | 5.90 | 0.00 | - | 2 | 101 | 155.27% |
| GME241018C00038000 | 2024-05-24 3:28PM EDT | 38.00 | 3.84 | 4.40 | 5.90 | 0.00 | - | 97 | 78 | 154.61% |
| GME241018C00039000 | 2024-05-31 3:47PM EDT | 39.00 | 4.95 | 4.00 | 5.65 | +0.32 | +6.91% | 4 | 11 | 151.66% |
| GME241018C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 4.95 | 4.00 | 5.25 | +0.45 | +10.00% | 164 | 2,021 | 150.78% |
| GME241018C00041000 | 2024-05-24 10:38AM EDT | 41.00 | 3.50 | 3.85 | 5.65 | 0.00 | - | 1 | 6 | 155.49% |
| GME241018C00042000 | 2024-05-24 2:22PM EDT | 42.00 | 3.23 | 3.85 | 5.25 | 0.00 | - | 1 | 17 | 154.39% |
| GME241018C00043000 | 2024-05-28 9:42AM EDT | 43.00 | 4.50 | 3.85 | 5.05 | 0.00 | - | 1 | 17 | 154.98% |
| GME241018C00044000 | 2024-05-31 10:50AM EDT | 44.00 | 3.88 | 3.85 | 5.05 | -0.02 | -0.51% | 1 | 13 | 157.25% |
| GME241018C00045000 | 2024-05-31 10:50AM EDT | 45.00 | 3.88 | 3.85 | 5.05 | +0.02 | +0.52% | 1 | 39 | 159.45% |
| GME241018C00046000 | 2024-05-29 9:34AM EDT | 46.00 | 3.89 | 3.85 | 5.05 | 0.00 | - | 4 | 39 | 161.57% |
| GME241018C00047000 | 2024-05-31 10:35AM EDT | 47.00 | 3.57 | 3.85 | 4.65 | -0.33 | -8.46% | 6 | 24 | 160.06% |
| GME241018C00048000 | 2024-05-29 9:34AM EDT | 48.00 | 3.84 | 3.80 | 4.65 | 0.00 | - | 4 | 11 | 161.62% |
| GME241018C00049000 | 2024-05-29 9:34AM EDT | 49.00 | 3.81 | 3.80 | 4.65 | 0.00 | - | 4 | 19 | 163.55% |
| GME241018C00050000 | 2024-05-31 2:49PM EDT | 50.00 | 4.60 | 3.60 | 4.55 | +1.06 | +29.94% | 128 | 536 | 162.72% |
| GME241018C00055000 | 2024-05-30 3:24PM EDT | 55.00 | 3.20 | 2.80 | 4.25 | +0.58 | +22.14% | 3 | 471 | 161.23% |
| GME241018C00060000 | 2024-05-31 3:31PM EDT | 60.00 | 3.50 | 2.79 | 4.15 | +0.60 | +20.69% | 12 | 438 | 167.77% |
| GME241018C00065000 | 2024-05-31 2:42PM EDT | 65.00 | 3.25 | 2.75 | 3.75 | +0.65 | +25.00% | 6 | 39 | 170.31% |
| GME241018C00070000 | 2024-05-30 2:32PM EDT | 70.00 | 2.76 | 2.50 | 3.75 | 0.00 | - | 15 | 203 | 173.95% |
| GME241018C00075000 | 2024-05-30 3:10PM EDT | 75.00 | 2.62 | 2.50 | 2.95 | 0.00 | - | 4 | 44 | 171.39% |
| GME241018C00080000 | 2024-05-30 10:10AM EDT | 80.00 | 2.35 | 2.50 | 3.70 | 0.00 | - | 6 | 135 | 184.03% |
| GME241018C00085000 | 2024-05-30 9:42AM EDT | 85.00 | 2.32 | 1.93 | 2.95 | 0.00 | - | 1 | 121 | 174.95% |
| GME241018C00090000 | 2024-05-28 2:17PM EDT | 90.00 | 2.50 | 1.93 | 2.89 | 0.00 | - | 1 | 9 | 178.56% |
| GME241018C00095000 | 2024-05-24 12:26PM EDT | 95.00 | 1.61 | 1.93 | 2.67 | 0.00 | - | 1 | 12 | 180.08% |
| GME241018C00100000 | 2024-05-31 3:07PM EDT | 100.00 | 2.20 | 1.93 | 2.67 | +0.19 | +9.45% | 13 | 444 | 183.79% |
| GME241018C00105000 | 2024-05-24 1:57PM EDT | 105.00 | 1.55 | 1.93 | 2.67 | 0.00 | - | 17 | 16 | 187.30% |
| GME241018C00110000 | 2024-05-24 3:07PM EDT | 110.00 | 1.63 | 1.66 | 2.58 | 0.00 | - | 1 | 29 | 186.43% |
| GME241018C00115000 | 2024-05-31 2:21PM EDT | 115.00 | 1.95 | 1.58 | 2.55 | +0.02 | +1.04% | 6 | 14 | 188.18% |
| GME241018C00120000 | 2024-05-30 2:34PM EDT | 120.00 | 1.77 | 1.58 | 2.23 | 0.00 | - | 2 | 42 | 187.21% |
| GME241018C00125000 | 2024-05-31 3:52PM EDT | 125.00 | 2.08 | 1.56 | 2.21 | +0.34 | +19.54% | 232 | 968 | 189.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-05-30 3:03PM EDT | 3.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 583 | 143.75% |
| GME241018P00004000 | 2024-05-21 1:24PM EDT | 4.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 2 | 137.50% |
| GME241018P00005000 | 2024-05-31 1:38PM EDT | 5.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 6 | 803 | 126.17% |
| GME241018P00006000 | 2024-05-31 9:37AM EDT | 6.00 | 0.09 | 0.08 | 0.28 | +0.08 | +800.00% | 15 | 400 | 131.06% |
| GME241018P00007000 | 2024-05-31 12:45PM EDT | 7.00 | 0.23 | 0.06 | 0.30 | +0.04 | +21.05% | 14 | 2,607 | 116.80% |
| GME241018P00008000 | 2024-05-31 1:08PM EDT | 8.00 | 0.30 | 0.16 | 0.43 | 0.00 | - | 1 | 623 | 116.80% |
| GME241018P00009000 | 2024-05-29 9:40AM EDT | 9.00 | 0.49 | 0.17 | 0.87 | 0.00 | - | 9 | 197 | 121.68% |
| GME241018P00010000 | 2024-05-31 3:09PM EDT | 10.00 | 0.61 | 0.53 | 0.72 | -0.04 | -6.15% | 13 | 1,647 | 115.92% |
| GME241018P00011000 | 2024-05-30 3:44PM EDT | 11.00 | 0.85 | 0.38 | 1.16 | 0.00 | - | 82 | 540 | 111.91% |
| GME241018P00012000 | 2024-05-30 3:24PM EDT | 12.00 | 0.80 | 0.80 | 1.55 | -0.30 | -27.27% | 1 | 687 | 117.92% |
| GME241018P00013000 | 2024-05-30 3:06PM EDT | 13.00 | 1.20 | 1.24 | 1.76 | -0.38 | -24.05% | 5 | 3,881 | 118.21% |
| GME241018P00014000 | 2024-05-31 2:17PM EDT | 14.00 | 1.98 | 1.77 | 2.36 | +0.03 | +1.54% | 81 | 873 | 124.51% |
| GME241018P00015000 | 2024-05-31 10:53AM EDT | 15.00 | 2.42 | 2.30 | 2.65 | -0.11 | -4.35% | 4 | 1,097 | 124.46% |
| GME241018P00016000 | 2024-05-31 10:49AM EDT | 16.00 | 3.00 | 2.57 | 3.50 | -0.40 | -11.76% | 3 | 216 | 127.34% |
| GME241018P00017000 | 2024-05-31 11:34AM EDT | 17.00 | 3.40 | 2.92 | 3.75 | -0.20 | -5.56% | 54 | 581 | 122.90% |
| GME241018P00018000 | 2024-05-30 11:18AM EDT | 18.00 | 4.47 | 3.50 | 4.80 | 0.00 | - | 2 | 230 | 129.88% |
| GME241018P00019000 | 2024-05-31 12:26PM EDT | 19.00 | 4.80 | 4.10 | 4.85 | -0.19 | -3.81% | 12 | 231 | 125.05% |
| GME241018P00020000 | 2024-05-31 3:45PM EDT | 20.00 | 5.20 | 5.00 | 5.50 | -0.41 | -7.31% | 24 | 1,380 | 129.39% |
| GME241018P00021000 | 2024-05-31 3:57PM EDT | 21.00 | 6.50 | 5.10 | 6.45 | +0.63 | +10.73% | 30 | 303 | 127.93% |
| GME241018P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 6.41 | 6.10 | 7.10 | -0.59 | -8.43% | 40 | 254 | 131.93% |
| GME241018P00023000 | 2024-05-31 11:23AM EDT | 23.00 | 7.65 | 7.00 | 7.60 | +0.05 | +0.66% | 1 | 103 | 132.96% |
| GME241018P00024000 | 2024-05-31 3:08PM EDT | 24.00 | 8.40 | 7.70 | 8.60 | +0.35 | +4.35% | 3 | 60 | 136.43% |
| GME241018P00025000 | 2024-05-31 3:58PM EDT | 25.00 | 9.15 | 8.70 | 9.60 | +0.05 | +0.55% | 12 | 440 | 142.19% |
| GME241018P00026000 | 2024-05-30 2:02PM EDT | 26.00 | 9.55 | 9.10 | 10.60 | 0.00 | - | 1 | 389 | 142.04% |
| GME241018P00027000 | 2024-05-29 1:21PM EDT | 27.00 | 11.34 | 9.70 | 11.40 | 0.00 | - | 1 | 76 | 141.60% |
| GME241018P00028000 | 2024-05-24 1:16PM EDT | 28.00 | 14.20 | 10.50 | 12.20 | 0.00 | - | 2 | 19 | 142.72% |
| GME241018P00029000 | 2024-05-28 12:10PM EDT | 29.00 | 11.70 | 11.50 | 13.00 | 0.00 | - | 2 | 48 | 145.39% |
| GME241018P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 12.75 | 11.55 | 13.55 | -0.25 | -1.92% | 8 | 393 | 137.18% |
| GME241018P00031000 | 2024-05-23 2:22PM EDT | 31.00 | 16.36 | 12.55 | 14.55 | 0.00 | - | 2 | 19 | 141.16% |
| GME241018P00032000 | 2024-05-28 12:00PM EDT | 32.00 | 14.44 | 13.50 | 15.50 | +0.34 | +2.41% | 2 | 76 | 144.07% |
| GME241018P00033000 | 2024-05-23 9:54AM EDT | 33.00 | 15.37 | 14.35 | 16.35 | -2.43 | -13.65% | 1 | 47 | 145.02% |
| GME241018P00034000 | 2024-05-30 2:08PM EDT | 34.00 | 16.00 | 15.15 | 17.25 | 0.00 | - | 2 | 62 | 145.80% |
| GME241018P00035000 | 2024-05-24 10:03AM EDT | 35.00 | 19.90 | 16.00 | 18.10 | 0.00 | - | 1 | 108 | 146.44% |
| GME241018P00036000 | 2024-05-20 11:52AM EDT | 36.00 | 20.00 | 17.00 | 18.95 | 0.00 | - | 1 | 24 | 148.19% |
| GME241018P00037000 | 2024-05-23 3:57PM EDT | 37.00 | 22.00 | 18.00 | 19.85 | 0.00 | - | 4 | 16 | 150.29% |
| GME241018P00038000 | 2024-05-24 10:10AM EDT | 38.00 | 22.77 | 18.50 | 20.70 | 0.00 | - | 1 | 16 | 147.46% |
| GME241018P00039000 | 2024-05-21 11:17AM EDT | 39.00 | 21.30 | 19.50 | 21.60 | 0.00 | - | 10 | 13 | 149.32% |
| GME241018P00040000 | 2024-05-31 3:13PM EDT | 40.00 | 20.30 | 20.35 | 22.50 | -2.20 | -9.78% | 2 | 589 | 149.73% |
| GME241018P00041000 | 2024-05-21 10:30AM EDT | 41.00 | 23.50 | 21.30 | 23.40 | 0.00 | - | 1 | 6 | 150.93% |
| GME241018P00042000 | 2024-05-23 2:47PM EDT | 42.00 | 26.36 | 22.30 | 24.30 | 0.00 | - | 5 | 27 | 152.49% |
| GME241018P00043000 | 2024-05-22 12:51PM EDT | 43.00 | 25.50 | 22.85 | 25.20 | 0.00 | - | 3 | 12 | 149.95% |
| GME241018P00044000 | 2024-05-22 3:53PM EDT | 44.00 | 27.00 | 23.80 | 26.10 | 0.00 | - | 3 | 6 | 150.88% |
| GME241018P00045000 | 2024-05-21 12:13PM EDT | 45.00 | 27.50 | 24.80 | 27.05 | 0.00 | - | 2 | 18 | 152.59% |
| GME241018P00046000 | 2024-05-23 2:18PM EDT | 46.00 | 30.00 | 25.70 | 27.95 | 0.00 | - | 1 | 8 | 152.93% |
| GME241018P00047000 | 2024-05-15 1:46PM EDT | 47.00 | 23.90 | 26.60 | 28.85 | 0.00 | - | - | 6 | 153.17% |
| GME241018P00048000 | 2024-05-22 9:43AM EDT | 48.00 | 29.90 | 27.50 | 29.80 | 0.00 | - | 1 | 23 | 153.78% |
| GME241018P00049000 | 2024-05-23 2:49PM EDT | 49.00 | 33.00 | 28.45 | 30.70 | 0.00 | - | 1 | 22 | 154.35% |
| GME241018P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 29.70 | 29.35 | 31.65 | 0.00 | - | 1 | 86 | 154.83% |
| GME241018P00055000 | 2024-05-28 11:04AM EDT | 55.00 | 36.05 | 34.00 | 36.30 | 0.00 | - | 1 | 62 | 156.84% |
| GME241018P00070000 | 2024-05-28 12:49PM EDT | 70.00 | 49.03 | 47.90 | 50.50 | 0.00 | - | 1 | 2 | 157.91% |
| GME241018P00080000 | 2024-05-24 2:22PM EDT | 80.00 | 62.90 | 57.50 | 60.10 | 0.00 | - | 2 | 1 | 159.23% |
| GME241018P00090000 | 2024-05-29 10:36AM EDT | 90.00 | 70.00 | 67.20 | 69.80 | 0.00 | - | - | 5 | 160.55% |
| GME241018P00100000 | 2024-05-17 10:12AM EDT | 100.00 | 79.45 | 76.90 | 79.55 | 0.00 | - | 1 | 1 | 160.60% |
| GME241018P00105000 | 2024-05-28 11:56AM EDT | 105.00 | 82.75 | 81.80 | 84.45 | 0.00 | - | 1 | 1 | 161.04% |
| GME241018P00120000 | 2024-05-24 10:40AM EDT | 120.00 | 102.45 | 96.50 | 99.20 | 0.00 | - | 2 | 2 | 161.23% |
| GME241018P00125000 | 2024-05-30 12:06PM EDT | 125.00 | 104.15 | 101.45 | 104.10 | 0.00 | - | 4 | 6 | 161.28% |
© 2024 Yahoo. All rights reserved.