GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-04-26 12:59PM EDT | 3.00 | 9.50 | 12.75 | 14.90 | 0.00 | - | 1 | 7 | 619.53% |
| GME240517C00004000 | 2024-03-27 9:33AM EDT | 4.00 | 8.60 | 6.70 | 7.65 | 0.00 | - | 1 | 1 | 0.00% |
| GME240517C00005000 | 2024-05-03 3:52PM EDT | 5.00 | 11.75 | 5.30 | 12.85 | +2.05 | +21.13% | 100 | 1 | 723.83% |
| GME240517C00006000 | 2024-04-19 9:59AM EDT | 6.00 | 3.90 | 9.75 | 11.90 | 0.00 | - | 1 | 0 | 376.56% |
| GME240517C00007000 | 2024-05-02 3:48PM EDT | 7.00 | 5.46 | 8.75 | 10.80 | 0.00 | - | 13 | 315 | 310.94% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 8.00 | 4.00 | 7.75 | 9.90 | 0.00 | - | 1 | 13 | 281.64% |
| GME240517C00009000 | 2024-05-03 3:23PM EDT | 9.00 | 6.21 | 6.90 | 8.85 | +4.21 | +210.50% | 18 | 125 | 253.91% |
| GME240517C00009500 | 2024-05-03 3:35PM EDT | 9.50 | 7.00 | 6.35 | 8.50 | +3.55 | +102.90% | 6 | 18 | 245.31% |
| GME240517C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 6.30 | 6.25 | 6.75 | +3.30 | +100.00% | 155 | 12,502 | 192.97% |
| GME240517C00010500 | 2024-05-03 3:39PM EDT | 10.50 | 6.85 | 5.50 | 7.40 | +4.76 | +227.75% | 113 | 158 | 214.65% |
| GME240517C00011000 | 2024-05-03 3:54PM EDT | 11.00 | 5.70 | 5.55 | 5.80 | +2.99 | +110.33% | 1,960 | 15,547 | 147.27% |
| GME240517C00011500 | 2024-05-03 3:52PM EDT | 11.50 | 5.69 | 5.05 | 6.00 | +3.44 | +152.89% | 617 | 950 | 192.97% |
| GME240517C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 5.00 | 4.95 | 5.05 | +2.81 | +128.31% | 4,275 | 25,367 | 173.44% |
| GME240517C00012500 | 2024-05-03 3:58PM EDT | 12.50 | 4.60 | 4.35 | 5.05 | +2.58 | +127.72% | 3,123 | 1,634 | 182.23% |
| GME240517C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 4.35 | 4.30 | 4.35 | +2.42 | +125.39% | 3,223 | 4,892 | 179.49% |
| GME240517C00013500 | 2024-05-03 3:54PM EDT | 13.50 | 4.30 | 2.80 | 5.05 | +2.58 | +150.00% | 1,343 | 405 | 172.66% |
| GME240517C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 4.05 | 3.95 | 4.00 | +2.59 | +183.69% | 4,408 | 3,790 | 206.25% |
| GME240517C00014500 | 2024-05-03 3:57PM EDT | 14.50 | 3.84 | 2.83 | 4.25 | +2.29 | +147.74% | 503 | 1,311 | 192.77% |
| GME240517C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 3.91 | 3.40 | 3.80 | +2.38 | +187.40% | 11,658 | 24,427 | 219.92% |
| GME240517C00015500 | 2024-05-03 3:56PM EDT | 15.50 | 3.50 | 3.40 | 3.75 | +1.83 | +109.58% | 1,887 | 257 | 237.21% |
| GME240517C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 3.35 | 3.25 | 3.55 | +1.93 | +135.92% | 2,437 | 5,487 | 240.82% |
| GME240517C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 3.10 | 3.00 | 3.15 | +1.81 | +139.23% | 3,862 | 2,789 | 246.88% |
| GME240517C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 2.73 | 2.72 | 2.87 | +1.50 | +121.95% | 732 | 2,452 | 252.73% |
| GME240517C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 2.36 | 2.42 | 2.81 | +1.38 | +110.40% | 380 | 810 | 262.99% |
| GME240517C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 2.64 | 2.29 | 2.65 | +1.57 | +193.83% | 6,351 | 9,667 | 273.24% |
| GME240517C00021000 | 2024-05-03 3:51PM EDT | 21.00 | 2.47 | 2.05 | 2.46 | +1.47 | +147.00% | 321 | 299 | 276.07% |
| GME240517C00022000 | 2024-05-03 3:56PM EDT | 22.00 | 2.10 | 1.92 | 2.28 | +1.10 | +110.00% | 638 | 358 | 281.64% |
| GME240517C00023000 | 2024-05-03 3:56PM EDT | 23.00 | 1.93 | 1.61 | 2.16 | +1.18 | +157.33% | 156 | 180 | 280.66% |
| GME240517C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.71 | 1.70 | 1.92 | +0.96 | +92.31% | 199 | 326 | 289.36% |
| GME240517C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.63 | 1.58 | 1.69 | +0.88 | +117.33% | 3,976 | 23,103 | 288.67% |
| GME240517C00026000 | 2024-05-03 3:46PM EDT | 26.00 | 1.80 | 1.32 | 1.86 | +1.16 | +181.25% | 194 | 117 | 297.46% |
| GME240517C00027000 | 2024-05-03 3:53PM EDT | 27.00 | 1.55 | 0.94 | 1.50 | +0.88 | +131.34% | 590 | 232 | 277.34% |
| GME240517C00028000 | 2024-05-03 3:55PM EDT | 28.00 | 1.30 | 1.15 | 1.40 | +0.86 | +195.45% | 193 | 208 | 292.97% |
| GME240517C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 1.18 | 1.08 | 1.35 | +0.58 | +96.67% | 578 | 671 | 297.85% |
| GME240517C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 1.08 | 1.00 | 1.04 | +0.52 | +92.86% | 29,398 | 31,828 | 289.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-03-06 4:09PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 381.25% |
| GME240517P00004000 | 2024-04-19 1:33PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 64 | 262.50% |
| GME240517P00005000 | 2024-04-24 1:13PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 72 | 225.00% |
| GME240517P00005500 | 2024-04-23 3:47PM EDT | 5.50 | 0.01 | 0.00 | 1.12 | 0.00 | - | - | 5 | 481.25% |
| GME240517P00006000 | 2024-05-03 3:32PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 50.00% |
| GME240517P00006500 | 2024-04-26 2:51PM EDT | 6.50 | 0.06 | 0.00 | 0.47 | 0.00 | - | 10 | 10 | 325.78% |
| GME240517P00007000 | 2024-05-03 1:17PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 207 | 175.00% |
| GME240517P00008000 | 2024-05-03 3:56PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 377 | 690 | 170.31% |
| GME240517P00008500 | 2024-05-03 3:56PM EDT | 8.50 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 118 | 159 | 171.88% |
| GME240517P00009000 | 2024-05-03 3:58PM EDT | 9.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 990 | 2,570 | 176.56% |
| GME240517P00009500 | 2024-05-03 3:58PM EDT | 9.50 | 0.09 | 0.00 | 0.14 | -0.12 | -57.14% | 287 | 774 | 158.59% |
| GME240517P00010000 | 2024-05-03 3:56PM EDT | 10.00 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 1,449 | 7,671 | 166.41% |
| GME240517P00010500 | 2024-05-03 3:47PM EDT | 10.50 | 0.20 | 0.18 | 0.20 | -0.39 | -63.93% | 278 | 221 | 167.97% |
| GME240517P00011000 | 2024-05-03 3:56PM EDT | 11.00 | 0.30 | 0.26 | 0.29 | -0.49 | -62.03% | 2,626 | 2,229 | 171.09% |
| GME240517P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.27 | 0.31 | 0.45 | -0.93 | -77.50% | 811 | 224 | 173.83% |
| GME240517P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.56 | 0.53 | 0.57 | -0.84 | -59.57% | 3,090 | 1,726 | 182.03% |
| GME240517P00012500 | 2024-05-03 3:52PM EDT | 12.50 | 0.80 | 0.70 | 0.95 | -1.08 | -57.45% | 299 | 45 | 198.24% |
| GME240517P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 1.00 | 0.92 | 1.05 | -1.16 | -53.70% | 769 | 8,842 | 197.66% |
| GME240517P00013500 | 2024-05-03 3:56PM EDT | 13.50 | 1.32 | 0.92 | 1.34 | -1.22 | -48.03% | 1,297 | 10 | 194.14% |
| GME240517P00014000 | 2024-05-03 3:59PM EDT | 14.00 | 1.51 | 1.51 | 1.64 | -1.74 | -53.37% | 188 | 282 | 216.60% |
| GME240517P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 2.28 | 2.15 | 2.25 | -1.87 | -45.39% | 597 | 665 | 229.30% |
| GME240517P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.95 | 2.90 | 3.10 | -2.30 | -42.20% | 123 | 73 | 250.00% |
| GME240517P00017000 | 2024-05-03 3:58PM EDT | 17.00 | 3.65 | 3.45 | 3.70 | -2.14 | -36.96% | 103 | 113 | 248.05% |
| GME240517P00018000 | 2024-05-03 3:45PM EDT | 18.00 | 5.00 | 3.65 | 4.60 | -1.85 | -27.01% | 2 | 28 | 241.11% |
| GME240517P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 8.24 | 4.25 | 5.45 | 0.00 | - | 2 | 23 | 244.34% |
| GME240517P00020000 | 2024-05-03 3:52PM EDT | 20.00 | 6.00 | 5.85 | 6.10 | -3.69 | -38.08% | 30 | 8 | 274.81% |
| GME240517P00021000 | 2024-04-23 1:51PM EDT | 21.00 | 10.90 | 6.00 | 7.05 | 0.00 | - | 1 | 1 | 259.77% |
| GME240517P00022000 | 2024-04-26 2:39PM EDT | 22.00 | 10.45 | 6.30 | 9.30 | 0.00 | - | 19 | 9 | 298.05% |
| GME240517P00025000 | 2024-04-24 9:31AM EDT | 25.00 | 14.85 | 9.65 | 10.35 | 0.00 | - | 2 | 2 | 278.91% |
| GME240517P00026000 | 2024-04-25 3:52PM EDT | 26.00 | 14.81 | 10.00 | 11.20 | 0.00 | - | 1 | 1 | 256.64% |
© 2024 Yahoo. All rights reserved.