GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.83 | +0.07 | +0.37% | 1 | 8 | 2.50 | 0.01 | 0.00 | - | 2 | 693 |
| 16.73 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 63 | 7,942 |
| 15.75 | 0.00 | - | 1 | 12 | 6.00 | 0.01 | 0.00 | - | 1 | 1,232 |
| 27.20 | 0.00 | - | 1 | 0 | 6.50 | 0.01 | 0.00 | - | 108 | 717 |
| 13.68 | 0.00 | - | 1 | 16 | 7.00 | 0.01 | 0.00 | - | 29 | 607 |
| 25.65 | 0.00 | - | 75 | 0 | 7.50 | 0.01 | 0.00 | - | 1 | 1,557 |
| 48.55 | 0.00 | - | - | 0 | 8.00 | 0.02 | -0.05 | -71.43% | 1 | 1,851 |
| 24.10 | 0.00 | - | - | 0 | 8.50 | 0.01 | 0.00 | - | 1 | 1,470 |
| 13.00 | +0.65 | +5.26% | 15 | 45 | 9.00 | 0.01 | 0.00 | - | 1 | 1,563 |
| 10.90 | 0.00 | - | 10 | 11 | 9.50 | 0.01 | 0.00 | - | 9 | 938 |
| 11.50 | -0.15 | -1.29% | 15 | 1,834 | 10.00 | 0.01 | 0.00 | - | 502 | 11,423 |
| 10.20 | 0.00 | - | 9 | 88 | 10.50 | 0.01 | 0.00 | - | 148 | 1,415 |
| 10.80 | +0.84 | +8.43% | 55 | 1,985 | 11.00 | 0.01 | 0.00 | - | 770 | 3,203 |
| 9.75 | -0.05 | -0.51% | 1 | 76 | 11.50 | 0.02 | 0.00 | - | 60 | 4,145 |
| 9.40 | +0.50 | +5.62% | 99 | 3,805 | 12.00 | 0.01 | 0.00 | - | 344 | 5,273 |
| 8.70 | -0.21 | -2.36% | 100 | 614 | 12.50 | 0.02 | 0.00 | - | 255 | 2,921 |
| 9.10 | +0.43 | +4.96% | 15 | 3,823 | 13.00 | 0.02 | -0.01 | -33.33% | 883 | 5,156 |
| 8.08 | 0.00 | - | 1 | 1,786 | 13.50 | 0.03 | -0.01 | -25.00% | 147 | 1,445 |
| 7.37 | +0.34 | +4.84% | 35 | 282 | 14.00 | 0.03 | -0.01 | -25.00% | 715 | 3,950 |
| 6.73 | 0.00 | - | 11 | 641 | 14.50 | 0.02 | -0.04 | -66.67% | 179 | 1,278 |
| 6.20 | -0.85 | -12.06% | 331 | 3,463 | 15.00 | 0.04 | -0.01 | -20.00% | 2,859 | 9,770 |
| 6.00 | +0.59 | +10.91% | 11 | 114 | 15.50 | 0.05 | -0.04 | -44.44% | 372 | 1,228 |
| 6.23 | +0.23 | +3.83% | 30 | 1,035 | 16.00 | 0.05 | -0.07 | -58.33% | 1,552 | 3,044 |
| 5.45 | +0.10 | +1.87% | 12 | 487 | 16.50 | 0.10 | -0.04 | -28.57% | 969 | 2,702 |
| 4.85 | -0.90 | -15.65% | 98 | 885 | 17.00 | 0.11 | -0.11 | -50.00% | 1,670 | 5,273 |
| 4.00 | -1.04 | -20.63% | 34 | 305 | 17.50 | 0.21 | -0.02 | -8.70% | 816 | 1,836 |
| 3.50 | -1.00 | -22.22% | 1,223 | 5,691 | 18.00 | 0.31 | -0.06 | -16.22% | 3,004 | 5,369 |
| 3.57 | -0.43 | -10.75% | 24 | 255 | 18.50 | 0.42 | -0.09 | -17.65% | 2,516 | 2,333 |
| 2.86 | -0.99 | -25.71% | 1,751 | 2,511 | 19.00 | 0.61 | -0.09 | -12.86% | 2,430 | 3,310 |
| 2.54 | -1.11 | -30.41% | 362 | 779 | 19.50 | 0.84 | -0.01 | -1.18% | 3,060 | 1,904 |
| 2.32 | -0.88 | -27.50% | 5,315 | 12,234 | 20.00 | 1.10 | 0.00 | - | 8,289 | 9,271 |
| 1.99 | -1.03 | -34.11% | 311 | 1,892 | 20.50 | 1.40 | +0.03 | +2.19% | 1,542 | 1,347 |
| 1.93 | -0.82 | -29.82% | 3,263 | 5,327 | 21.00 | 1.70 | +0.05 | +3.03% | 2,263 | 4,399 |
| 1.85 | -0.75 | -28.85% | 2,614 | 2,215 | 21.50 | 2.10 | +0.25 | +13.51% | 1,088 | 1,033 |
| 1.65 | -0.77 | -31.82% | 8,337 | 6,584 | 22.00 | 2.39 | +0.10 | +4.37% | 737 | 2,214 |
| 1.60 | -0.70 | -30.43% | 1,194 | 1,861 | 22.50 | 2.60 | -0.41 | -13.62% | 184 | 762 |
| 1.53 | -0.62 | -28.84% | 5,398 | 2,974 | 23.00 | 3.25 | +0.27 | +9.06% | 198 | 1,316 |
| 1.36 | -0.64 | -32.00% | 1,082 | 865 | 23.50 | 3.60 | +0.20 | +5.88% | 20 | 249 |
| 1.35 | -0.55 | -28.95% | 2,632 | 2,640 | 24.00 | 3.90 | -0.15 | -3.70% | 288 | 1,170 |
| 1.43 | -0.34 | -19.21% | 589 | 2,380 | 24.50 | 4.50 | +0.25 | +5.88% | 4 | 141 |
| 1.26 | -0.33 | -20.75% | 13,568 | 10,009 | 25.00 | 5.05 | +0.50 | +10.99% | 168 | 5,092 |
| 1.30 | -0.34 | -20.73% | 825 | 448 | 25.50 | 5.04 | -0.96 | -16.00% | 18 | 292 |
| 1.10 | -0.46 | -29.49% | 1,500 | 1,614 | 26.00 | 5.48 | +0.53 | +10.71% | 33 | 306 |
| 1.15 | -0.30 | -20.69% | 1,554 | 782 | 26.50 | 5.73 | +0.23 | +4.18% | 7 | 158 |
| 0.95 | -0.46 | -32.62% | 1,285 | 1,565 | 27.00 | 5.90 | -0.24 | -3.91% | 25 | 1,264 |
| 1.04 | -0.21 | -16.80% | 1,520 | 8,130 | 28.00 | 7.80 | +0.72 | +10.17% | 104 | 1,317 |
| 0.99 | -0.21 | -17.50% | 440 | 797 | 29.00 | 8.34 | +0.44 | +5.57% | 18 | 570 |
| 0.80 | -0.30 | -27.27% | 9,198 | 24,471 | 30.00 | 9.55 | +0.56 | +6.23% | 101 | 5,728 |
| 0.81 | -0.23 | -22.12% | 660 | 1,584 | 31.00 | 10.50 | +0.20 | +1.94% | 22 | 277 |
| 0.75 | -0.20 | -21.05% | 780 | 1,286 | 32.00 | 11.15 | +0.38 | +3.53% | 20 | 305 |
| 0.68 | -0.26 | -27.66% | 227 | 1,478 | 33.00 | 11.95 | +0.10 | +0.84% | 17 | 399 |
| 0.70 | -0.16 | -18.60% | 448 | 3,360 | 34.00 | 12.70 | -1.21 | -8.70% | 15 | 309 |
| 0.73 | +0.20 | +37.74% | 290 | 500 | 34.50 | 13.00 | 0.00 | - | 8 | 88 |
| 0.60 | -0.20 | -25.00% | 2,038 | 6,622 | 35.00 | 13.77 | +0.30 | +2.23% | 85 | 1,763 |
| 0.60 | -0.31 | -34.07% | 258 | 534 | 35.50 | 13.80 | 0.00 | - | 6 | 85 |
| 0.60 | -0.19 | -24.05% | 382 | 1,147 | 36.00 | 14.50 | -0.95 | -6.15% | 2 | 150 |
| 0.54 | -0.21 | -28.00% | 46 | 914 | 36.50 | 15.88 | -1.12 | -6.59% | 1 | 60 |
| 0.59 | -0.07 | -10.61% | 488 | 643 | 37.00 | 15.55 | -0.25 | -1.58% | 17 | 110 |
| 0.52 | -0.28 | -35.00% | 1,408 | 415 | 37.50 | 16.50 | 0.00 | - | 8 | 44 |
| 0.51 | -0.16 | -23.88% | 1,291 | 2,234 | 38.00 | 16.15 | -0.50 | -3.00% | 2 | 138 |
| 0.50 | +0.06 | +13.64% | 100 | 192 | 38.50 | 16.68 | 0.00 | - | 1 | 39 |
| 0.51 | -0.14 | -21.54% | 91 | 587 | 39.00 | 18.25 | -1.12 | -5.78% | 24 | 91 |
| 0.50 | -0.09 | -15.25% | 97 | 206 | 39.50 | 18.00 | -0.20 | -1.10% | 2 | 41 |
| 0.45 | -0.18 | -28.57% | 4,014 | 10,703 | 40.00 | 18.75 | -0.25 | -1.32% | 353 | 850 |
| 0.46 | -0.14 | -23.33% | 155 | 217 | 40.50 | 20.70 | 0.00 | - | 1 | 4 |
| 0.50 | -0.10 | -16.67% | 144 | 718 | 41.00 | 20.33 | -1.42 | -6.53% | 12 | 51 |
| 0.44 | +0.01 | +2.33% | 623 | 354 | 41.50 | 21.75 | 0.00 | - | 4 | 15 |
| 0.45 | -0.15 | -25.00% | 166 | 611 | 42.00 | 21.83 | 0.00 | - | 3 | 43 |
| 0.42 | -0.14 | -25.00% | 29 | 101 | 42.50 | 22.19 | 0.00 | - | 2 | 2 |
| 0.40 | -0.05 | -11.11% | 36 | 600 | 43.00 | 21.37 | -0.63 | -2.86% | 2 | 68 |
| 0.35 | -0.19 | -35.19% | 2 | 433 | 43.50 | 22.85 | 0.00 | - | 2 | 13 |
| 0.39 | -0.14 | -26.42% | 705 | 1,329 | 44.00 | 23.13 | -0.73 | -3.06% | 2 | 27 |
| 0.42 | +0.04 | +10.53% | 108 | 525 | 44.50 | 24.50 | 0.00 | - | 3 | 12 |
| 0.39 | -0.13 | -25.00% | 932 | 3,004 | 45.00 | 23.57 | -0.13 | -0.55% | 2 | 267 |
| 0.38 | +0.13 | +52.00% | 104 | 367 | 45.50 | 24.20 | 0.00 | - | 1 | 16 |
| 0.42 | 0.00 | - | 22 | 367 | 46.00 | 26.00 | 0.00 | - | 8 | 50 |
| 0.20 | -0.26 | -56.52% | 11 | 46 | 46.50 | 24.83 | -1.59 | -6.02% | 1 | 11 |
| 0.41 | -0.03 | -6.82% | 165 | 335 | 47.00 | 27.75 | 0.00 | - | 25 | 49 |
| 0.32 | -0.08 | -20.00% | 21 | 180 | 47.50 | 26.00 | -0.83 | -3.09% | 1 | 1 |
| 0.37 | -0.06 | -13.95% | 76 | 507 | 48.00 | 26.74 | 0.00 | - | 3 | 72 |
| 0.40 | 0.00 | - | 16 | 81 | 48.50 | 20.20 | 0.00 | - | - | 1 |
| 0.35 | -0.03 | -7.89% | 54 | 236 | 49.00 | 28.65 | 0.00 | - | 25 | 48 |
| 0.30 | -0.06 | -16.67% | 9 | 66 | 49.50 | 18.50 | 0.00 | - | - | 1 |
| 0.30 | -0.11 | -26.83% | 3,578 | 9,007 | 50.00 | 29.17 | +0.16 | +0.55% | 12 | 1,002 |
| 0.29 | -0.05 | -14.71% | 137 | 825 | 51.00 | 29.75 | 0.00 | - | 4 | 15 |
| 0.29 | -0.03 | -9.38% | 112 | 1,347 | 52.00 | 32.71 | 0.00 | - | 4 | 19 |
| 0.29 | +0.04 | +16.00% | 35 | 243 | 53.00 | 33.45 | 0.00 | - | 1 | 53 |
| 0.40 | +0.20 | +100.00% | 41 | 244 | 54.00 | 32.68 | +0.11 | +0.34% | 2 | 35 |
| 0.21 | -0.14 | -40.00% | 931 | 3,715 | 55.00 | 34.52 | 0.00 | - | 9 | 133 |
| 0.30 | -0.02 | -6.25% | 23 | 534 | 56.00 | 34.71 | 0.00 | - | 1 | 12 |
| 0.23 | -0.07 | -23.33% | 318 | 2,492 | 57.00 | 35.40 | 0.00 | - | 2 | 83 |
| 0.20 | 0.00 | - | 30 | 114 | 58.00 | - | - | - | - | - |
| 0.25 | -0.03 | -10.71% | 17 | 198 | 59.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 1,233 | 2,447 | 60.00 | 38.69 | 0.00 | - | 1 | 9 |
| 0.35 | +0.23 | +191.67% | 14 | 54 | 61.00 | 39.80 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 16 | 102 | 62.00 | - | - | - | - | - |
| 0.22 | +0.07 | +46.67% | 328 | 111 | 63.00 | - | - | - | - | - |
| 0.16 | -0.05 | -23.81% | 9 | 51 | 64.00 | 33.10 | 0.00 | - | - | 2 |
| 0.16 | -0.12 | -42.86% | 871 | 944 | 65.00 | 30.08 | 0.00 | - | - | 1 |
| 0.15 | +0.02 | +15.38% | 1 | 44 | 66.00 | 45.13 | +7.93 | +21.32% | 2 | 2 |
| 0.15 | -0.07 | -31.82% | 316 | 64 | 67.00 | - | - | - | - | - |
| 0.21 | +0.15 | +250.00% | 6 | 48 | 68.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 152 | 284 | 69.00 | - | - | - | - | - |
| 0.19 | -0.01 | -5.00% | 1,390 | 2,143 | 70.00 | 49.13 | +0.12 | +0.24% | 2 | 3 |
| 0.08 | -0.03 | -27.27% | 3 | 263 | 71.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 72 | 63 | 72.00 | - | - | - | - | - |
| 0.19 | +0.08 | +72.73% | 6 | 31 | 73.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 306 | 144 | 74.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 289 | 1,175 | 75.00 | 54.56 | 0.00 | - | 1 | 2 |
| 0.13 | +0.02 | +18.18% | 1,645 | 3,461 | 80.00 | 47.84 | 0.00 | - | - | 8 |
| 0.12 | +0.01 | +9.09% | 417 | 421 | 85.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 226 | 733 | 90.00 | - | - | - | - | - |
| 0.12 | +0.04 | +50.00% | 83 | 791 | 95.00 | 65.52 | 0.00 | - | - | 1 |
| 0.10 | +0.03 | +42.86% | 3,162 | 8,393 | 100.00 | 78.02 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 137 | 448 | 105.00 | 83.69 | 0.00 | - | 1 | 1 |
| 0.10 | +0.03 | +42.86% | 172 | 236 | 110.00 | 88.72 | 0.00 | - | 1 | 0 |
| 0.08 | +0.02 | +33.33% | 159 | 422 | 115.00 | 93.79 | 0.00 | - | 1 | 0 |
| 0.08 | +0.03 | +60.00% | 357 | 1,041 | 120.00 | 98.68 | 0.00 | - | 1 | 0 |
| 0.08 | +0.02 | +33.33% | 1,011 | 2,019 | 125.00 | 103.75 | 0.00 | - | 1 | 2 |
| 0.08 | +0.02 | +33.33% | 23,332 | 27,932 | 128.00 | 105.15 | 0.00 | - | 3 | 4 |
© 2024 Yahoo. All rights reserved.