GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-06-14 9:49AM EDT | 3.00 | 26.84 | 24.00 | 27.85 | +0.84 | +3.23% | 4 | 29 | 179.10% |
| GME250117C00004000 | 2024-06-11 3:37PM EDT | 4.00 | 26.00 | 23.25 | 27.00 | 0.00 | - | 1 | 3 | 179.10% |
| GME250117C00005000 | 2024-06-14 3:14PM EDT | 5.00 | 24.50 | 22.10 | 26.00 | +2.00 | +8.89% | 15 | 164 | 150.59% |
| GME250117C00006000 | 2024-06-12 3:38PM EDT | 6.00 | 19.00 | 21.00 | 24.40 | 0.00 | - | 1 | 3 | 50.00% |
| GME250117C00007000 | 2024-06-12 3:54PM EDT | 7.00 | 19.00 | 20.20 | 24.25 | 0.00 | - | 1 | 3 | 134.47% |
| GME250117C00008000 | 2024-06-11 1:53PM EDT | 8.00 | 20.05 | 19.00 | 23.35 | 0.00 | - | 6 | 71 | 119.14% |
| GME250117C00009000 | 2024-06-12 11:46AM EDT | 9.00 | 23.93 | 18.10 | 22.00 | 0.00 | - | 7 | 9 | 100.98% |
| GME250117C00010000 | 2024-06-14 3:16PM EDT | 10.00 | 19.10 | 18.95 | 20.75 | +2.10 | +12.35% | 273 | 2,520 | 129.39% |
| GME250117C00011000 | 2024-06-13 2:05PM EDT | 11.00 | 18.80 | 17.20 | 20.10 | 0.00 | - | 4 | 1,215 | 111.72% |
| GME250117C00012000 | 2024-06-14 12:19PM EDT | 12.00 | 17.25 | 17.20 | 19.00 | +0.95 | +5.83% | 1 | 374 | 117.68% |
| GME250117C00013000 | 2024-06-12 2:15PM EDT | 13.00 | 16.36 | 16.25 | 18.25 | -3.34 | -16.95% | 1 | 1,233 | 112.99% |
| GME250117C00014000 | 2024-06-14 2:39PM EDT | 14.00 | 17.05 | 15.55 | 18.25 | -0.90 | -5.01% | 4 | 68 | 120.90% |
| GME250117C00015000 | 2024-06-14 3:27PM EDT | 15.00 | 16.00 | 15.05 | 16.95 | -1.00 | -5.88% | 32 | 2,171 | 114.28% |
| GME250117C00016000 | 2024-06-13 11:53AM EDT | 16.00 | 14.10 | 14.55 | 16.45 | 0.00 | - | 2 | 165 | 116.46% |
| GME250117C00017000 | 2024-06-12 3:39PM EDT | 17.00 | 14.00 | 14.55 | 16.45 | 0.00 | - | 3 | 128 | 127.44% |
| GME250117C00018000 | 2024-06-14 1:49PM EDT | 18.00 | 14.70 | 14.05 | 16.20 | +1.83 | +14.22% | 13 | 1,581 | 129.83% |
| GME250117C00019000 | 2024-06-14 12:59PM EDT | 19.00 | 14.32 | 13.80 | 15.10 | -0.73 | -4.85% | 6 | 166 | 126.42% |
| GME250117C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 14.00 | 13.95 | 15.10 | -0.75 | -5.08% | 303 | 3,876 | 135.33% |
| GME250117C00021000 | 2024-06-14 3:18PM EDT | 21.00 | 13.99 | 13.00 | 14.80 | -0.61 | -4.18% | 36 | 396 | 132.10% |
| GME250117C00022000 | 2024-06-14 11:13AM EDT | 22.00 | 12.95 | 12.05 | 13.95 | -1.35 | -9.44% | 5 | 136 | 124.68% |
| GME250117C00023000 | 2024-06-14 2:49PM EDT | 23.00 | 13.40 | 12.05 | 13.95 | +0.70 | +5.51% | 6 | 1,086 | 130.74% |
| GME250117C00024000 | 2024-06-14 11:30AM EDT | 24.00 | 12.75 | 12.05 | 13.30 | +0.91 | +7.69% | 11 | 122 | 131.54% |
| GME250117C00025000 | 2024-06-14 2:10PM EDT | 25.00 | 12.85 | 11.90 | 13.00 | -0.65 | -4.81% | 29 | 2,180 | 133.50% |
| GME250117C00026000 | 2024-06-14 3:52PM EDT | 26.00 | 12.48 | 11.80 | 13.25 | -0.03 | -0.24% | 3 | 202 | 139.28% |
| GME250117C00027000 | 2024-06-14 1:12PM EDT | 27.00 | 11.70 | 12.00 | 13.25 | -1.55 | -11.70% | 12 | 371 | 145.04% |
| GME250117C00028000 | 2024-06-14 1:14PM EDT | 28.00 | 12.00 | 11.15 | 12.35 | -0.80 | -6.25% | 19 | 202 | 137.40% |
| GME250117C00029000 | 2024-06-14 2:45PM EDT | 29.00 | 12.15 | 11.15 | 12.30 | -0.05 | -0.41% | 23 | 154 | 141.02% |
| GME250117C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 11.75 | 11.15 | 12.00 | -0.70 | -5.62% | 139 | 4,031 | 142.77% |
| GME250117C00031000 | 2024-06-14 3:56PM EDT | 31.00 | 11.39 | 10.60 | 11.75 | -0.90 | -7.32% | 18 | 242 | 141.14% |
| GME250117C00032000 | 2024-06-14 1:57PM EDT | 32.00 | 11.50 | 10.35 | 11.75 | -1.00 | -8.00% | 7 | 160 | 142.92% |
| GME250117C00033000 | 2024-06-14 10:26AM EDT | 33.00 | 11.25 | 10.35 | 11.75 | -0.90 | -7.41% | 3 | 240 | 146.07% |
| GME250117C00034000 | 2024-06-14 12:14PM EDT | 34.00 | 10.40 | 10.35 | 11.50 | -5.10 | -32.90% | 16 | 132 | 147.53% |
| GME250117C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 10.65 | 10.00 | 11.35 | -0.85 | -7.39% | 33 | 1,950 | 147.31% |
| GME250117C00036000 | 2024-06-14 11:39AM EDT | 36.00 | 10.05 | 9.65 | 11.25 | +0.40 | +4.15% | 2 | 64 | 147.34% |
| GME250117C00037000 | 2024-06-14 3:14PM EDT | 37.00 | 10.64 | 9.65 | 11.25 | -0.41 | -3.71% | 44 | 178 | 149.98% |
| GME250117C00038000 | 2024-06-14 10:42AM EDT | 38.00 | 9.80 | 9.65 | 11.25 | -2.95 | -23.14% | 4 | 71 | 152.49% |
| GME250117C00039000 | 2024-06-14 1:18PM EDT | 39.00 | 9.85 | 8.95 | 11.25 | -2.15 | -17.92% | 4 | 39 | 150.73% |
| GME250117C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 10.08 | 9.65 | 10.45 | -0.92 | -8.36% | 140 | 2,365 | 152.47% |
| GME250117C00041000 | 2024-06-14 9:45AM EDT | 41.00 | 12.00 | 8.95 | 10.45 | -2.10 | -14.89% | 1 | 53 | 150.56% |
| GME250117C00042000 | 2024-06-12 3:36PM EDT | 42.00 | 10.98 | 8.95 | 10.45 | +1.33 | +13.78% | 6 | 23 | 152.73% |
| GME250117C00043000 | 2024-06-12 11:56AM EDT | 43.00 | 13.30 | 8.95 | 10.45 | 0.00 | - | 84 | 204 | 154.83% |
| GME250117C00044000 | 2024-06-13 2:18PM EDT | 44.00 | 9.70 | 8.65 | 10.45 | 0.00 | - | 3 | 173 | 155.10% |
| GME250117C00045000 | 2024-06-13 3:25PM EDT | 45.00 | 9.20 | 8.65 | 10.10 | -0.71 | -7.16% | 1 | 632 | 155.01% |
| GME250117C00046000 | 2024-06-14 3:39PM EDT | 46.00 | 8.90 | 8.60 | 10.05 | -1.60 | -15.24% | 5 | 26 | 156.32% |
| GME250117C00047000 | 2024-06-12 11:17AM EDT | 47.00 | 13.70 | 7.35 | 9.65 | 0.00 | - | 5 | 45 | 148.63% |
| GME250117C00048000 | 2024-06-13 9:55AM EDT | 48.00 | 8.70 | 7.35 | 9.65 | 0.00 | - | 6 | 35 | 150.42% |
| GME250117C00049000 | 2024-06-14 1:54PM EDT | 49.00 | 8.90 | 8.70 | 9.65 | -0.46 | -4.91% | 5 | 45 | 159.92% |
| GME250117C00050000 | 2024-06-14 3:42PM EDT | 50.00 | 8.75 | 8.35 | 9.05 | -0.72 | -7.60% | 114 | 3,028 | 156.13% |
| GME250117C00055000 | 2024-06-14 3:19PM EDT | 55.00 | 8.40 | 7.35 | 8.35 | -0.65 | -7.18% | 18 | 2,030 | 154.15% |
| GME250117C00060000 | 2024-06-14 3:51PM EDT | 60.00 | 7.58 | 7.25 | 8.00 | -1.27 | -14.35% | 301 | 18,081 | 158.37% |
| GME250117C00065000 | 2024-06-14 9:50AM EDT | 65.00 | 8.71 | 5.40 | 8.00 | +0.26 | +3.08% | 2 | 1,253 | 153.86% |
| GME250117C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 6.90 | 5.40 | 7.50 | -0.50 | -6.76% | 33 | 422 | 156.42% |
| GME250117C00075000 | 2024-06-14 3:39PM EDT | 75.00 | 6.50 | 5.40 | 6.70 | -0.90 | -12.16% | 5 | 353 | 156.71% |
| GME250117C00080000 | 2024-06-14 3:31PM EDT | 80.00 | 5.95 | 5.40 | 6.50 | -2.05 | -25.63% | 23 | 374 | 160.03% |
| GME250117C00085000 | 2024-06-14 9:51AM EDT | 85.00 | 7.40 | 4.75 | 6.50 | +1.90 | +34.55% | 3 | 261 | 160.35% |
| GME250117C00090000 | 2024-06-13 3:12PM EDT | 90.00 | 6.65 | 4.70 | 6.50 | 0.00 | - | 6 | 318 | 163.87% |
| GME250117C00095000 | 2024-06-13 3:44PM EDT | 95.00 | 6.18 | 4.30 | 5.85 | 0.00 | - | 3 | 58 | 161.13% |
| GME250117C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 4.90 | 4.75 | 5.40 | -1.05 | -17.65% | 223 | 2,937 | 164.43% |
| GME250117C00105000 | 2024-06-14 10:01AM EDT | 105.00 | 5.00 | 4.30 | 5.25 | +0.20 | +4.17% | 100 | 277 | 163.84% |
| GME250117C00110000 | 2024-06-14 3:58PM EDT | 110.00 | 4.60 | 4.10 | 5.10 | +0.30 | +6.98% | 16 | 561 | 164.58% |
| GME250117C00115000 | 2024-06-14 3:15PM EDT | 115.00 | 4.55 | 3.75 | 5.10 | -0.75 | -14.15% | 4 | 63 | 165.09% |
| GME250117C00120000 | 2024-06-14 3:45PM EDT | 120.00 | 4.10 | 3.75 | 4.35 | -1.20 | -22.64% | 138 | 826 | 162.87% |
| GME250117C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 4.00 | 3.90 | 4.05 | -0.95 | -19.19% | 1,325 | 13,570 | 164.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-06-14 3:20PM EDT | 3.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 192 | 6,044 | 130.47% |
| GME250117P00004000 | 2024-06-14 3:41PM EDT | 4.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 2 | 91 | 131.64% |
| GME250117P00005000 | 2024-06-14 12:59PM EDT | 5.00 | 0.10 | 0.05 | 0.13 | +0.03 | +42.86% | 19 | 4,380 | 115.63% |
| GME250117P00006000 | 2024-06-14 3:14PM EDT | 6.00 | 0.09 | 0.03 | 0.13 | +0.03 | +50.00% | 41 | 385 | 101.56% |
| GME250117P00007000 | 2024-06-14 11:48AM EDT | 7.00 | 0.17 | 0.10 | 0.13 | +0.04 | +30.77% | 7 | 690 | 97.46% |
| GME250117P00008000 | 2024-06-14 3:09PM EDT | 8.00 | 0.18 | 0.17 | 0.22 | -0.04 | -18.18% | 65 | 2,291 | 97.66% |
| GME250117P00009000 | 2024-06-14 3:58PM EDT | 9.00 | 0.28 | 0.23 | 0.39 | -0.02 | -6.67% | 28 | 5,781 | 98.24% |
| GME250117P00010000 | 2024-06-14 3:25PM EDT | 10.00 | 0.40 | 0.38 | 0.42 | -0.10 | -20.00% | 165 | 17,527 | 95.61% |
| GME250117P00011000 | 2024-06-14 1:52PM EDT | 11.00 | 0.60 | 0.36 | 0.73 | -0.09 | -13.04% | 21 | 813 | 95.02% |
| GME250117P00012000 | 2024-06-14 3:55PM EDT | 12.00 | 0.75 | 0.73 | 0.80 | -0.15 | -16.67% | 428 | 2,432 | 96.29% |
| GME250117P00013000 | 2024-06-14 2:50PM EDT | 13.00 | 1.19 | 1.01 | 1.26 | -0.11 | -8.46% | 106 | 1,225 | 100.83% |
| GME250117P00014000 | 2024-06-14 1:41PM EDT | 14.00 | 1.57 | 1.30 | 1.58 | -0.44 | -21.89% | 31 | 857 | 101.56% |
| GME250117P00015000 | 2024-06-14 3:45PM EDT | 15.00 | 1.76 | 1.65 | 2.04 | -0.31 | -14.98% | 282 | 10,767 | 103.71% |
| GME250117P00016000 | 2024-06-14 3:49PM EDT | 16.00 | 2.30 | 2.04 | 2.50 | -0.34 | -12.88% | 18 | 304 | 105.27% |
| GME250117P00017000 | 2024-06-13 1:25PM EDT | 17.00 | 3.40 | 2.51 | 3.45 | 0.00 | - | 8 | 273 | 111.57% |
| GME250117P00018000 | 2024-06-14 12:25PM EDT | 18.00 | 3.60 | 3.10 | 3.85 | -0.22 | -5.76% | 13 | 1,309 | 112.57% |
| GME250117P00019000 | 2024-06-13 10:11AM EDT | 19.00 | 4.15 | 3.70 | 4.40 | -0.85 | -17.00% | 2 | 170 | 114.40% |
| GME250117P00020000 | 2024-06-14 3:51PM EDT | 20.00 | 4.55 | 4.30 | 5.60 | -0.65 | -12.50% | 375 | 2,713 | 120.95% |
| GME250117P00021000 | 2024-06-14 3:25PM EDT | 21.00 | 5.40 | 4.95 | 5.70 | -1.10 | -16.92% | 64 | 265 | 118.36% |
| GME250117P00022000 | 2024-06-14 2:29PM EDT | 22.00 | 6.00 | 5.65 | 6.70 | -0.62 | -9.37% | 14 | 73 | 122.80% |
| GME250117P00023000 | 2024-06-14 2:27PM EDT | 23.00 | 6.89 | 6.35 | 7.70 | -1.11 | -13.88% | 3 | 331 | 126.71% |
| GME250117P00024000 | 2024-06-13 10:43AM EDT | 24.00 | 8.50 | 6.55 | 8.70 | 0.00 | - | 1 | 234 | 126.56% |
| GME250117P00025000 | 2024-06-14 3:55PM EDT | 25.00 | 8.05 | 7.30 | 8.45 | -1.55 | -16.15% | 56 | 937 | 121.36% |
| GME250117P00026000 | 2024-06-13 3:44PM EDT | 26.00 | 9.15 | 8.00 | 9.80 | -0.35 | -3.68% | 5 | 70 | 126.64% |
| GME250117P00027000 | 2024-06-14 10:25AM EDT | 27.00 | 10.50 | 9.00 | 10.45 | -0.39 | -3.58% | 12 | 121 | 128.88% |
| GME250117P00028000 | 2024-06-14 1:58PM EDT | 28.00 | 10.25 | 9.60 | 11.45 | -1.44 | -12.32% | 18 | 316 | 130.52% |
| GME250117P00029000 | 2024-06-14 3:57PM EDT | 29.00 | 11.05 | 10.60 | 12.45 | -1.30 | -10.53% | 83 | 139 | 134.52% |
| GME250117P00030000 | 2024-06-14 3:55PM EDT | 30.00 | 12.20 | 11.60 | 13.05 | -0.69 | -5.35% | 35 | 1,156 | 135.72% |
| GME250117P00031000 | 2024-06-13 11:57AM EDT | 31.00 | 14.20 | 12.00 | 13.60 | 0.00 | - | 6 | 90 | 132.67% |
| GME250117P00032000 | 2024-06-14 2:53PM EDT | 32.00 | 13.50 | 12.60 | 14.20 | -1.27 | -8.60% | 6 | 189 | 131.10% |
| GME250117P00033000 | 2024-06-13 10:02AM EDT | 33.00 | 16.25 | 13.60 | 15.20 | 0.00 | - | 1 | 71 | 134.35% |
| GME250117P00034000 | 2024-06-13 3:51PM EDT | 34.00 | 16.00 | 14.40 | 16.20 | 0.00 | - | 1 | 44 | 136.21% |
| GME250117P00035000 | 2024-06-12 3:48PM EDT | 35.00 | 17.22 | 15.25 | 17.20 | -0.88 | -4.86% | 10 | 795 | 138.23% |
| GME250117P00036000 | 2024-06-12 3:41PM EDT | 36.00 | 19.00 | 16.05 | 18.20 | 0.00 | - | 1 | 25 | 139.82% |
| GME250117P00037000 | 2024-06-10 11:40AM EDT | 37.00 | 19.68 | 16.85 | 19.20 | 0.00 | - | 5 | 14 | 141.28% |
| GME250117P00038000 | 2024-06-13 3:36PM EDT | 38.00 | 19.26 | 17.65 | 19.35 | 0.00 | - | 2 | 53 | 137.62% |
| GME250117P00039000 | 2024-06-13 9:49AM EDT | 39.00 | 20.62 | 18.50 | 20.35 | 0.00 | - | 1 | 18 | 139.21% |
| GME250117P00040000 | 2024-06-13 1:25PM EDT | 40.00 | 20.50 | 19.35 | 21.35 | -0.95 | -4.43% | 3 | 989 | 140.70% |
| GME250117P00041000 | 2024-06-10 2:35PM EDT | 41.00 | 23.60 | 20.15 | 22.35 | 0.00 | - | 1 | 9 | 141.80% |
| GME250117P00042000 | 2024-06-14 3:29PM EDT | 42.00 | 22.04 | 21.05 | 23.35 | -2.26 | -9.30% | 3 | 7 | 143.41% |
| GME250117P00043000 | 2024-06-11 10:54AM EDT | 43.00 | 25.01 | 21.80 | 24.35 | 0.00 | - | 2 | 3 | 144.07% |
| GME250117P00044000 | 2024-06-10 1:07PM EDT | 44.00 | 26.15 | 22.00 | 24.45 | 0.00 | - | 4 | 28 | 136.33% |
| GME250117P00045000 | 2024-06-14 12:31PM EDT | 45.00 | 24.00 | 23.00 | 25.45 | -2.30 | -8.75% | 1 | 61 | 138.31% |
| GME250117P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.00 | 24.00 | 26.45 | 0.00 | - | 4 | 6 | 140.23% |
| GME250117P00047000 | 2024-06-07 10:57AM EDT | 47.00 | 25.27 | 25.00 | 27.40 | 0.00 | - | 177 | 176 | 141.80% |
| GME250117P00048000 | 2024-06-10 1:36PM EDT | 48.00 | 29.80 | 26.00 | 28.40 | 0.00 | - | 5 | 54 | 143.58% |
| GME250117P00049000 | 2024-06-11 1:52PM EDT | 49.00 | 30.00 | 26.05 | 29.25 | 0.00 | - | 2 | 49 | 139.06% |
| GME250117P00050000 | 2024-06-14 2:29PM EDT | 50.00 | 28.76 | 27.05 | 29.00 | -1.24 | -4.13% | 4 | 374 | 133.62% |
| GME250117P00055000 | 2024-06-12 9:33AM EDT | 55.00 | 34.42 | 31.80 | 34.25 | 0.00 | - | 6 | 58 | 141.38% |
| GME250117P00060000 | 2024-06-13 11:52AM EDT | 60.00 | 39.83 | 36.45 | 39.25 | 0.00 | - | 131 | 220 | 146.17% |
| GME250117P00065000 | 2024-06-14 9:50AM EDT | 65.00 | 40.90 | 40.90 | 44.10 | -4.50 | -9.91% | 5 | 79 | 148.17% |
| GME250117P00070000 | 2024-06-14 2:59PM EDT | 70.00 | 46.74 | 45.35 | 48.75 | -1.71 | -3.53% | 3 | 125 | 148.36% |
| GME250117P00075000 | 2024-06-11 11:35AM EDT | 75.00 | 55.05 | 49.90 | 53.35 | 0.00 | - | 2 | 107 | 148.29% |
| GME250117P00080000 | 2024-06-13 12:35PM EDT | 80.00 | 57.82 | 54.45 | 57.95 | 0.00 | - | 5 | 318 | 147.66% |
| GME250117P00085000 | 2024-06-13 11:46AM EDT | 85.00 | 63.20 | 59.10 | 61.85 | 0.00 | - | 8 | 291 | 142.82% |
| GME250117P00090000 | 2024-06-13 9:54AM EDT | 90.00 | 67.65 | 63.50 | 66.85 | 0.00 | - | 4 | 115 | 142.77% |
| GME250117P00095000 | 2024-06-14 9:49AM EDT | 95.00 | 70.40 | 68.50 | 71.85 | -2.20 | -3.03% | 2 | 852 | 146.24% |
| GME250117P00100000 | 2024-06-12 10:26AM EDT | 100.00 | 75.95 | 72.50 | 76.00 | 0.00 | - | 2 | 66 | 136.96% |
| GME250117P00105000 | 2024-06-13 10:28AM EDT | 105.00 | 81.90 | 77.50 | 80.75 | 0.00 | - | 516 | 274 | 138.16% |
| GME250117P00110000 | 2024-06-13 10:23AM EDT | 110.00 | 86.90 | 82.50 | 85.55 | 0.00 | - | 2 | 96 | 139.48% |
| GME250117P00115000 | 2024-06-13 10:51AM EDT | 115.00 | 88.48 | 87.50 | 90.25 | -2.82 | -3.09% | 1 | 371 | 139.87% |
| GME250117P00120000 | 2024-06-12 11:18AM EDT | 120.00 | 93.82 | 92.30 | 95.05 | 0.00 | - | 1 | 118 | 139.26% |
| GME250117P00125000 | 2024-06-14 9:46AM EDT | 125.00 | 97.80 | 97.15 | 99.85 | -4.75 | -4.63% | 10 | 658 | 138.82% |
© 2024 Yahoo. All rights reserved.