GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-06-17 10:36AM EDT | 3.00 | 25.02 | 23.80 | 26.65 | -1.49 | -5.58% | 33 | 16 | 156.05% |
| GME250620C00005000 | 2024-06-14 3:04PM EDT | 5.00 | 25.01 | 0.00 | 26.00 | 0.00 | - | 3 | 43 | 269.92% |
| GME250620C00008000 | 2024-06-06 3:26PM EDT | 8.00 | 37.69 | 17.25 | 24.20 | 0.00 | - | 1 | 23 | 107.52% |
| GME250620C00010000 | 2024-06-14 10:33AM EDT | 10.00 | 19.48 | 17.25 | 21.35 | 0.00 | - | 12 | 244 | 106.45% |
| GME250620C00013000 | 2024-06-12 12:01PM EDT | 13.00 | 21.45 | 15.05 | 20.80 | 0.00 | - | 2 | 157 | 115.53% |
| GME250620C00015000 | 2024-06-13 3:47PM EDT | 15.00 | 18.00 | 14.95 | 17.05 | 0.00 | - | 1 | 577 | 100.29% |
| GME250620C00017000 | 2024-06-14 12:25PM EDT | 17.00 | 15.65 | 14.50 | 17.05 | 0.00 | - | 3 | 443 | 112.21% |
| GME250620C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 15.34 | 13.40 | 15.85 | 0.00 | - | 57 | 627 | 113.65% |
| GME250620C00022000 | 2024-06-14 11:10AM EDT | 22.00 | 14.70 | 12.00 | 15.90 | 0.00 | - | 2 | 1,179 | 114.50% |
| GME250620C00025000 | 2024-06-17 10:32AM EDT | 25.00 | 13.00 | 12.00 | 15.50 | -2.00 | -13.33% | 8 | 524 | 123.61% |
| GME250620C00027000 | 2024-06-17 9:37AM EDT | 27.00 | 15.55 | 11.85 | 14.50 | +1.45 | +10.28% | 3 | 92 | 123.57% |
| GME250620C00030000 | 2024-06-17 9:32AM EDT | 30.00 | 13.50 | 11.35 | 13.90 | +0.63 | +4.90% | 4 | 765 | 126.03% |
| GME250620C00032000 | 2024-06-14 11:10AM EDT | 32.00 | 12.18 | 10.55 | 13.50 | 0.00 | - | 4 | 248 | 124.71% |
| GME250620C00035000 | 2024-06-14 3:56PM EDT | 35.00 | 12.11 | 9.70 | 13.50 | 0.00 | - | 1 | 254 | 127.03% |
| GME250620C00037000 | 2024-06-13 3:24PM EDT | 37.00 | 12.35 | 9.70 | 13.50 | 0.00 | - | 1 | 45 | 130.96% |
| GME250620C00040000 | 2024-06-17 9:33AM EDT | 40.00 | 11.09 | 9.50 | 11.50 | -1.28 | -10.35% | 1 | 1,335 | 125.68% |
| GME250620C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 11.18 | 8.35 | 11.50 | 0.00 | - | 7 | 73 | 123.56% |
| GME250620C00045000 | 2024-06-14 10:53AM EDT | 45.00 | 11.00 | 8.25 | 10.75 | 0.00 | - | 2 | 69 | 124.16% |
| GME250620C00047000 | 2024-06-13 3:46PM EDT | 47.00 | 11.32 | 8.25 | 10.75 | 0.00 | - | 1 | 30 | 126.95% |
| GME250620C00050000 | 2024-06-17 10:21AM EDT | 50.00 | 9.40 | 7.85 | 10.00 | -2.15 | -18.61% | 61 | 505 | 125.59% |
| GME250620C00055000 | 2024-06-17 10:12AM EDT | 55.00 | 8.73 | 6.85 | 9.95 | -0.49 | -5.31% | 2 | 370 | 126.64% |
| GME250620C00060000 | 2024-06-13 11:32AM EDT | 60.00 | 8.41 | 6.70 | 9.95 | 0.00 | - | 2 | 338 | 131.08% |
| GME250620C00065000 | 2024-06-12 10:58AM EDT | 65.00 | 11.70 | 6.70 | 9.95 | 0.00 | - | 3 | 52 | 135.62% |
| GME250620C00070000 | 2024-06-14 10:18AM EDT | 70.00 | 8.50 | 6.70 | 8.75 | 0.00 | - | 2 | 181 | 134.35% |
| GME250620C00075000 | 2024-06-14 9:34AM EDT | 75.00 | 7.05 | 5.60 | 8.75 | 0.00 | - | 1 | 18 | 133.14% |
| GME250620C00080000 | 2024-06-17 10:32AM EDT | 80.00 | 6.70 | 5.25 | 8.20 | -1.85 | -21.64% | 1 | 50 | 132.50% |
| GME250620C00085000 | 2024-06-12 12:02PM EDT | 85.00 | 10.22 | 5.25 | 8.25 | 0.00 | - | 1 | 14 | 135.86% |
| GME250620C00090000 | 2024-06-14 1:58PM EDT | 90.00 | 7.10 | 5.25 | 8.20 | 0.00 | - | 2 | 219 | 138.55% |
| GME250620C00095000 | 2024-06-12 2:14PM EDT | 95.00 | 9.65 | 5.25 | 8.20 | 0.00 | - | 6 | 13 | 141.26% |
| GME250620C00100000 | 2024-06-17 10:24AM EDT | 100.00 | 6.05 | 5.10 | 6.00 | -0.95 | -13.57% | 6 | 518 | 132.98% |
| GME250620C00105000 | 2024-06-12 2:26PM EDT | 105.00 | 7.30 | 4.60 | 6.95 | 0.00 | - | 2 | 24 | 137.43% |
| GME250620C00110000 | 2024-06-10 11:13AM EDT | 110.00 | 6.40 | 4.60 | 6.05 | 0.00 | - | 25 | 34 | 135.43% |
| GME250620C00115000 | 2024-06-12 2:28PM EDT | 115.00 | 7.00 | 3.20 | 6.95 | 0.00 | - | 1 | 94 | 135.14% |
| GME250620C00120000 | 2024-06-14 1:09PM EDT | 120.00 | 5.35 | 4.60 | 5.95 | 0.00 | - | 1 | 221 | 139.04% |
| GME250620C00125000 | 2024-06-17 10:24AM EDT | 125.00 | 4.90 | 4.60 | 5.95 | -1.00 | -16.95% | 8 | 1,631 | 140.92% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-06-17 10:17AM EDT | 3.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 14 | 474 | 107.81% |
| GME250620P00005000 | 2024-06-17 10:31AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | +0.09 | +60.00% | 2 | 3,132 | 50.00% |
| GME250620P00008000 | 2024-06-12 1:10PM EDT | 8.00 | 0.60 | 0.12 | 0.60 | +0.07 | +13.21% | 1 | 193 | 83.69% |
| GME250620P00010000 | 2024-06-17 10:16AM EDT | 10.00 | 0.80 | 0.50 | 1.46 | -0.20 | -20.00% | 9 | 857 | 92.14% |
| GME250620P00013000 | 2024-06-14 3:38PM EDT | 13.00 | 1.95 | 0.80 | 3.50 | 0.00 | - | 32 | 189 | 96.92% |
| GME250620P00015000 | 2024-06-14 9:48AM EDT | 15.00 | 2.80 | 1.10 | 3.80 | 0.00 | - | 2 | 734 | 87.99% |
| GME250620P00017000 | 2024-06-14 3:54PM EDT | 17.00 | 4.10 | 2.63 | 4.20 | 0.00 | - | 4 | 831 | 89.60% |
| GME250620P00020000 | 2024-06-14 3:50PM EDT | 20.00 | 6.00 | 4.65 | 6.30 | 0.00 | - | 51 | 722 | 96.70% |
| GME250620P00022000 | 2024-06-14 12:41PM EDT | 22.00 | 7.49 | 5.70 | 8.30 | 0.00 | - | 2 | 445 | 101.03% |
| GME250620P00025000 | 2024-06-14 3:31PM EDT | 25.00 | 9.43 | 8.50 | 10.00 | 0.00 | - | 13 | 153 | 104.83% |
| GME250620P00027000 | 2024-06-17 9:37AM EDT | 27.00 | 11.18 | 9.90 | 11.95 | +0.28 | +2.57% | 3 | 188 | 108.18% |
| GME250620P00030000 | 2024-06-17 9:55AM EDT | 30.00 | 13.78 | 11.25 | 14.75 | +0.43 | +3.22% | 3 | 476 | 107.51% |
| GME250620P00032000 | 2024-06-12 11:32AM EDT | 32.00 | 15.14 | 12.95 | 16.75 | 0.00 | - | 2 | 35 | 111.16% |
| GME250620P00035000 | 2024-06-13 2:31PM EDT | 35.00 | 18.00 | 14.80 | 19.20 | 0.00 | - | 1 | 46 | 109.77% |
| GME250620P00037000 | 2024-06-14 3:43PM EDT | 37.00 | 18.95 | 16.40 | 21.20 | 0.00 | - | 3 | 19 | 111.94% |
| GME250620P00040000 | 2024-06-14 10:01AM EDT | 40.00 | 21.00 | 18.85 | 24.20 | 0.00 | - | 100 | 145 | 114.87% |
| GME250620P00042000 | 2024-06-10 10:51AM EDT | 42.00 | 24.15 | 20.55 | 24.20 | 0.00 | - | 2 | 37 | 107.68% |
| GME250620P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 25.05 | 21.25 | 27.20 | 0.00 | - | 5 | 87 | 101.93% |
| GME250620P00047000 | 2024-06-11 10:05AM EDT | 47.00 | 29.65 | 22.90 | 29.20 | 0.00 | - | 2 | 185 | 103.20% |
| GME250620P00050000 | 2024-06-14 3:28PM EDT | 50.00 | 29.91 | 25.50 | 32.20 | 0.00 | - | 10 | 121 | 105.33% |
| GME250620P00055000 | 2024-06-11 10:30AM EDT | 55.00 | 36.65 | 30.00 | 37.20 | 0.00 | - | 2 | 194 | 108.91% |
| GME250620P00060000 | 2024-06-14 1:34PM EDT | 60.00 | 38.97 | 34.50 | 42.20 | 0.00 | - | 1 | 40 | 111.78% |
| GME250620P00065000 | 2024-06-12 12:26PM EDT | 65.00 | 43.91 | 39.05 | 47.20 | 0.00 | - | 1 | 11 | 114.28% |
| GME250620P00070000 | 2024-06-10 1:39PM EDT | 70.00 | 50.80 | 43.65 | 52.20 | 0.00 | - | 32 | 40 | 116.55% |
| GME250620P00075000 | 2024-05-24 3:06PM EDT | 75.00 | 58.50 | 48.55 | 56.95 | 0.00 | - | 8 | 51 | 118.65% |
| GME250620P00080000 | 2024-06-10 10:53AM EDT | 80.00 | 58.40 | 53.55 | 61.95 | 0.00 | - | 20 | 41 | 122.05% |
| GME250620P00085000 | 2024-06-10 2:25PM EDT | 85.00 | 64.85 | 58.55 | 66.00 | 0.00 | - | 6 | 47 | 120.73% |
| GME250620P00090000 | 2024-06-13 10:27AM EDT | 90.00 | 68.40 | 63.55 | 70.95 | 0.00 | - | 2 | 198 | 123.36% |
| GME250620P00095000 | 2024-06-13 9:55AM EDT | 95.00 | 73.00 | 68.55 | 75.95 | 0.00 | - | 2 | 767 | 126.05% |
| GME250620P00100000 | 2024-06-06 12:04PM EDT | 100.00 | 73.10 | 73.55 | 80.95 | 0.00 | - | 6 | 27 | 128.55% |
| GME250620P00105000 | 2024-06-10 2:23PM EDT | 105.00 | 83.95 | 78.55 | 85.00 | 0.00 | - | 2 | 24 | 126.32% |
| GME250620P00110000 | 2024-06-10 1:36PM EDT | 110.00 | 88.80 | 83.55 | 90.00 | 0.00 | - | 2 | 55 | 128.52% |
| GME250620P00115000 | 2024-06-10 3:49PM EDT | 115.00 | 92.95 | 88.55 | 94.80 | 0.00 | - | 1,131 | 608 | 129.61% |
| GME250620P00120000 | 2024-06-10 3:51PM EDT | 120.00 | 97.75 | 93.55 | 99.80 | 0.00 | - | 530 | 406 | 131.59% |
| GME250620P00125000 | 2024-06-11 9:46AM EDT | 125.00 | 104.00 | 96.90 | 100.90 | 0.00 | - | 5 | 413 | 101.81% |
© 2024 Yahoo. All rights reserved.