GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-05-31 3:58PM EDT | 3.00 | 20.10 | 18.20 | 21.00 | +0.89 | +4.63% | 9 | 178 | 149.12% |
| GME260116C00005000 | 2024-05-31 10:15AM EDT | 5.00 | 18.09 | 15.80 | 21.00 | +0.09 | +0.50% | 3 | 175 | 77.73% |
| GME260116C00008000 | 2024-05-31 2:48PM EDT | 8.00 | 16.85 | 15.00 | 20.95 | +2.25 | +15.41% | 1 | 124 | 126.76% |
| GME260116C00010000 | 2024-05-31 1:46PM EDT | 10.00 | 15.15 | 14.85 | 17.45 | +0.15 | +1.00% | 60 | 1,322 | 106.71% |
| GME260116C00013000 | 2024-05-31 3:20PM EDT | 13.00 | 14.85 | 13.00 | 17.35 | +1.85 | +14.23% | 13 | 1,434 | 111.87% |
| GME260116C00015000 | 2024-05-31 3:32PM EDT | 15.00 | 13.85 | 10.70 | 17.35 | +1.14 | +8.97% | 67 | 1,084 | 105.76% |
| GME260116C00017000 | 2024-05-31 3:32PM EDT | 17.00 | 13.15 | 10.70 | 17.30 | +1.67 | +14.55% | 130 | 926 | 114.38% |
| GME260116C00020000 | 2024-05-31 3:32PM EDT | 20.00 | 12.55 | 10.70 | 14.75 | +0.55 | +4.58% | 308 | 690 | 109.33% |
| GME260116C00022000 | 2024-05-31 3:58PM EDT | 22.00 | 11.90 | 10.70 | 12.10 | -0.20 | -1.65% | 50 | 303 | 100.66% |
| GME260116C00025000 | 2024-05-31 3:12PM EDT | 25.00 | 12.00 | 10.10 | 13.40 | +1.74 | +16.96% | 12 | 629 | 112.18% |
| GME260116C00027000 | 2024-05-28 2:20PM EDT | 27.00 | 10.50 | 10.00 | 11.55 | 0.00 | - | 19 | 297 | 106.64% |
| GME260116C00030000 | 2024-05-31 3:34PM EDT | 30.00 | 10.30 | 10.30 | 11.55 | +0.67 | +6.96% | 38 | 1,633 | 113.99% |
| GME260116C00032000 | 2024-05-31 3:09PM EDT | 32.00 | 9.95 | 8.50 | 11.55 | +1.25 | +14.37% | 5 | 88 | 108.79% |
| GME260116C00035000 | 2024-05-31 11:06AM EDT | 35.00 | 8.95 | 8.50 | 11.55 | -0.05 | -0.56% | 4 | 518 | 113.45% |
| GME260116C00037000 | 2024-05-30 12:16PM EDT | 37.00 | 8.72 | 7.00 | 11.55 | 0.00 | - | 2 | 620 | 109.38% |
| GME260116C00040000 | 2024-05-31 3:10PM EDT | 40.00 | 9.15 | 6.80 | 11.55 | +1.35 | +17.31% | 10 | 298 | 112.35% |
| GME260116C00042000 | 2024-05-20 12:37PM EDT | 42.00 | 6.72 | 6.80 | 11.55 | 0.00 | - | 1 | 29 | 114.70% |
| GME260116C00045000 | 2024-05-30 10:51AM EDT | 45.00 | 7.45 | 6.80 | 10.80 | 0.00 | - | 2 | 113 | 114.64% |
| GME260116C00047000 | 2024-05-28 9:30AM EDT | 47.00 | 8.05 | 6.80 | 10.80 | 0.00 | - | 1 | 19 | 116.65% |
| GME260116C00050000 | 2024-05-31 9:38AM EDT | 50.00 | 7.50 | 6.80 | 9.95 | -0.50 | -6.25% | 3 | 164 | 115.75% |
| GME260116C00055000 | 2024-05-31 1:46PM EDT | 55.00 | 7.00 | 6.75 | 9.95 | -0.90 | -11.39% | 6 | 235 | 119.76% |
| GME260116C00060000 | 2024-05-30 2:38PM EDT | 60.00 | 6.63 | 5.25 | 9.95 | 0.00 | - | 20 | 68 | 117.07% |
| GME260116C00065000 | 2024-05-29 3:00PM EDT | 65.00 | 6.63 | 5.25 | 9.15 | 0.00 | - | 24 | 146 | 117.03% |
| GME260116C00070000 | 2024-05-30 9:43AM EDT | 70.00 | 6.10 | 5.25 | 7.80 | 0.00 | - | 1 | 213 | 114.34% |
| GME260116C00075000 | 2024-05-31 2:50PM EDT | 75.00 | 6.50 | 5.25 | 7.80 | -0.59 | -8.32% | 2 | 4 | 117.11% |
| GME260116C00080000 | 2024-05-28 12:50PM EDT | 80.00 | 7.20 | 5.25 | 7.50 | 0.00 | - | 11 | 27 | 118.38% |
| GME260116C00085000 | 2024-05-28 12:12PM EDT | 85.00 | 7.20 | 5.15 | 7.45 | 0.00 | - | 1 | 13 | 120.09% |
| GME260116C00090000 | 2024-05-31 3:54PM EDT | 90.00 | 6.95 | 5.15 | 6.95 | +1.21 | +21.08% | 1 | 7 | 120.14% |
| GME260116C00095000 | 2024-05-30 10:45AM EDT | 95.00 | 5.00 | 5.15 | 6.95 | 0.00 | - | 3 | 8 | 122.18% |
| GME260116C00100000 | 2024-05-31 1:00PM EDT | 100.00 | 5.50 | 4.20 | 6.75 | +0.20 | +3.77% | 20 | 140 | 119.14% |
| GME260116C00105000 | 2024-05-22 9:43AM EDT | 105.00 | 4.00 | 4.20 | 6.75 | 0.00 | - | 4 | 7 | 120.92% |
| GME260116C00110000 | 2024-05-24 3:40PM EDT | 110.00 | 3.80 | 4.15 | 6.45 | 0.00 | - | 3 | 3 | 121.08% |
| GME260116C00115000 | 2024-05-30 3:13PM EDT | 115.00 | 5.04 | 4.15 | 6.35 | +0.24 | +5.00% | 10 | 170 | 122.23% |
| GME260116C00120000 | 2024-05-31 2:45PM EDT | 120.00 | 5.33 | 4.15 | 5.40 | +0.81 | +17.92% | 6 | 450 | 119.53% |
| GME260116C00125000 | 2024-05-31 3:39PM EDT | 125.00 | 5.30 | 4.10 | 5.40 | +0.60 | +12.77% | 46 | 1,915 | 120.74% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-05-31 1:53PM EDT | 3.00 | 0.21 | 0.22 | 0.25 | -0.03 | -12.50% | 13 | 2,019 | 102.34% |
| GME260116P00005000 | 2024-05-30 1:36PM EDT | 5.00 | 0.63 | 0.52 | 0.99 | 0.00 | - | 1 | 791 | 103.71% |
| GME260116P00008000 | 2024-05-30 3:07PM EDT | 8.00 | 1.63 | 1.21 | 1.85 | 0.00 | - | 2 | 206 | 94.48% |
| GME260116P00010000 | 2024-05-31 1:26PM EDT | 10.00 | 2.47 | 2.30 | 2.75 | -0.13 | -5.00% | 3 | 781 | 97.22% |
| GME260116P00013000 | 2024-05-29 2:30PM EDT | 13.00 | 4.30 | 3.75 | 5.50 | 0.00 | - | 6 | 323 | 105.47% |
| GME260116P00015000 | 2024-05-31 3:42PM EDT | 15.00 | 5.21 | 5.15 | 5.35 | -0.09 | -1.70% | 886 | 3,128 | 97.07% |
| GME260116P00017000 | 2024-05-29 3:59PM EDT | 17.00 | 6.55 | 6.10 | 7.50 | -0.45 | -6.43% | 1 | 600 | 100.78% |
| GME260116P00020000 | 2024-05-31 10:37AM EDT | 20.00 | 9.50 | 8.10 | 9.45 | +0.35 | +3.83% | 524 | 607 | 100.05% |
| GME260116P00022000 | 2024-05-31 12:20PM EDT | 22.00 | 10.25 | 8.20 | 11.45 | +0.05 | +0.49% | 3 | 72 | 96.07% |
| GME260116P00025000 | 2024-05-30 9:59AM EDT | 25.00 | 13.20 | 10.00 | 13.65 | 0.00 | - | 20 | 235 | 94.09% |
| GME260116P00027000 | 2024-05-28 11:51AM EDT | 27.00 | 13.88 | 11.25 | 15.65 | 0.00 | - | 13 | 23 | 95.14% |
| GME260116P00030000 | 2024-05-28 2:02PM EDT | 30.00 | 16.65 | 14.25 | 18.65 | 0.00 | - | 37 | 271 | 101.22% |
| GME260116P00032000 | 2024-05-24 10:49AM EDT | 32.00 | 19.32 | 16.25 | 20.65 | 0.00 | - | 5 | 14 | 104.76% |
| GME260116P00035000 | 2024-05-28 12:23PM EDT | 35.00 | 20.27 | 17.90 | 23.45 | 0.00 | - | 1 | 163 | 102.44% |
| GME260116P00037000 | 2024-05-24 12:49PM EDT | 37.00 | 23.67 | 19.65 | 24.00 | 0.00 | - | 2 | 284 | 97.78% |
| GME260116P00040000 | 2024-05-23 10:55AM EDT | 40.00 | 25.80 | 22.15 | 27.00 | 0.00 | - | 1 | 24 | 99.55% |
| GME260116P00042000 | 2024-05-23 12:19PM EDT | 42.00 | 27.50 | 23.20 | 29.00 | 0.00 | - | 2 | 12 | 97.85% |
| GME260116P00045000 | 2024-05-23 1:36PM EDT | 45.00 | 29.88 | 25.75 | 32.00 | 0.00 | - | 10 | 14 | 99.24% |
| GME260116P00047000 | 2024-05-23 2:15PM EDT | 47.00 | 32.70 | 27.45 | 34.00 | 0.00 | - | 8 | 14 | 100.01% |
| GME260116P00050000 | 2024-05-30 9:51AM EDT | 50.00 | 34.45 | 30.05 | 36.00 | 0.00 | - | 4 | 93 | 96.92% |
| GME260116P00055000 | 2024-05-24 12:54PM EDT | 55.00 | 40.28 | 34.50 | 41.00 | 0.00 | - | 5 | 176 | 98.85% |
| GME260116P00065000 | 2024-05-22 9:54AM EDT | 65.00 | 48.00 | 43.60 | 51.00 | 0.00 | - | - | 2 | 102.15% |
| GME260116P00070000 | 2024-05-24 3:08PM EDT | 70.00 | 53.80 | 48.15 | 55.80 | 0.00 | - | 17 | 19 | 102.39% |
| GME260116P00075000 | 2024-05-24 2:01PM EDT | 75.00 | 59.00 | 52.80 | 60.40 | 0.00 | - | 2 | 2 | 101.89% |
| GME260116P00080000 | 2024-05-30 9:35AM EDT | 80.00 | 64.20 | 57.50 | 65.00 | 0.00 | - | 2 | 24 | 101.32% |
| GME260116P00085000 | 2024-05-24 3:01PM EDT | 85.00 | 68.25 | 62.20 | 69.55 | 0.00 | - | 57 | 28 | 100.27% |
| GME260116P00090000 | 2024-05-24 2:58PM EDT | 90.00 | 73.15 | 67.00 | 74.20 | 0.00 | - | 36 | 19 | 99.89% |
| GME260116P00095000 | 2024-05-28 11:46AM EDT | 95.00 | 74.75 | 71.80 | 79.10 | 0.00 | - | 2 | 236 | 100.49% |
| GME260116P00100000 | 2024-05-28 1:54PM EDT | 100.00 | 81.30 | 76.70 | 83.80 | 0.00 | - | 2 | 39 | 100.44% |
| GME260116P00105000 | 2024-05-24 2:16PM EDT | 105.00 | 87.45 | 81.30 | 88.50 | 0.00 | - | 6 | 24 | 98.75% |
| GME260116P00110000 | 2024-05-24 2:01PM EDT | 110.00 | 92.75 | 86.30 | 93.15 | 0.00 | - | 2 | 17 | 98.63% |
| GME260116P00115000 | 2024-05-24 2:23PM EDT | 115.00 | 97.40 | 91.30 | 98.10 | 0.00 | - | 75 | 56 | 99.93% |
| GME260116P00120000 | 2024-05-24 2:07PM EDT | 120.00 | 102.60 | 96.30 | 102.80 | 0.00 | - | 72 | 244 | 99.83% |
| GME260116P00125000 | 2024-05-31 2:45PM EDT | 125.00 | 103.57 | 103.50 | 107.45 | -2.33 | -2.20% | 1 | 1,342 | 110.47% |
© 2024 Yahoo. All rights reserved.