GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.80 | 0.00 | - | 1 | 9 | 2.50 | 0.01 | 0.00 | - | 3 | 533 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 127 | 1,431 |
| 14.35 | 0.00 | - | 5 | 5 | 6.00 | 0.01 | 0.00 | - | 9 | 493 |
| 16.30 | +0.90 | +5.84% | 2 | 4 | 6.50 | 0.01 | 0.00 | - | 37 | 174 |
| 14.55 | 0.00 | - | 1 | 21 | 7.00 | 0.01 | 0.00 | - | 31 | 190 |
| 26.60 | 0.00 | - | 10 | 5 | 7.50 | 0.02 | 0.00 | - | 1 | 98 |
| 4.13 | 0.00 | - | 1 | 1 | 8.00 | 0.02 | 0.00 | - | 47 | 941 |
| 12.85 | 0.00 | - | 1 | 4 | 8.50 | 0.03 | 0.00 | - | 6 | 136 |
| 10.00 | 0.00 | - | 2 | 3 | 9.00 | 0.03 | -0.02 | -40.00% | 3 | 473 |
| - | - | - | - | - | 9.50 | 0.03 | -0.01 | -25.00% | 20 | 3,852 |
| 11.30 | 0.00 | - | 1 | 61 | 10.00 | 0.02 | -0.02 | -50.00% | 761 | 6,294 |
| 9.20 | -0.80 | -8.00% | 6 | 66 | 10.50 | 0.05 | -0.04 | -44.44% | 138 | 539 |
| 10.50 | -0.10 | -0.94% | 1 | 71 | 11.00 | 0.05 | -0.04 | -44.44% | 655 | 1,522 |
| 11.00 | +1.20 | +12.24% | 61 | 112 | 11.50 | 0.07 | -0.03 | -30.00% | 36 | 369 |
| 9.12 | +0.92 | +11.22% | 14 | 535 | 12.00 | 0.06 | -0.06 | -50.00% | 375 | 3,954 |
| 7.34 | 0.00 | - | 1 | 171 | 12.50 | 0.10 | -0.08 | -44.44% | 247 | 984 |
| 8.70 | +1.90 | +27.94% | 5 | 659 | 13.00 | 0.07 | -0.11 | -61.11% | 687 | 1,247 |
| 7.54 | +0.93 | +14.07% | 3 | 234 | 13.50 | 0.12 | -0.11 | -47.83% | 97 | 454 |
| 6.53 | -2.74 | -29.56% | 28 | 638 | 14.00 | 0.16 | -0.09 | -36.00% | 322 | 952 |
| 6.84 | -0.21 | -2.98% | 4 | 408 | 14.50 | 0.18 | -0.18 | -50.00% | 118 | 448 |
| 7.50 | +0.21 | +2.88% | 58 | 2,305 | 15.00 | 0.27 | -0.21 | -43.75% | 2,258 | 3,766 |
| 6.50 | -0.25 | -3.70% | 38 | 988 | 15.50 | 0.35 | -0.41 | -53.95% | 109 | 290 |
| 6.00 | -0.70 | -10.45% | 32 | 1,028 | 16.00 | 0.38 | -0.27 | -41.54% | 556 | 801 |
| 4.90 | -2.14 | -30.40% | 7 | 555 | 16.50 | 0.53 | -0.57 | -51.82% | 382 | 307 |
| 6.20 | +0.37 | +6.35% | 120 | 230 | 17.00 | 0.70 | -0.32 | -31.37% | 531 | 680 |
| 4.97 | +0.86 | +20.92% | 11 | 229 | 17.50 | 0.76 | -0.59 | -43.70% | 153 | 335 |
| 5.95 | -0.95 | -13.77% | 64 | 667 | 18.00 | 0.94 | -0.60 | -38.96% | 1,456 | 1,078 |
| 5.15 | -1.41 | -21.49% | 32 | 124 | 18.50 | 1.19 | -0.72 | -37.70% | 102 | 237 |
| 5.00 | -1.30 | -20.63% | 129 | 409 | 19.00 | 1.30 | -0.80 | -38.10% | 916 | 959 |
| 4.00 | -1.50 | -27.27% | 28 | 116 | 19.50 | 1.65 | -0.74 | -30.96% | 366 | 239 |
| 4.10 | -1.55 | -27.43% | 3,246 | 3,146 | 20.00 | 2.01 | -0.58 | -22.39% | 2,126 | 3,507 |
| 4.00 | -1.30 | -24.53% | 1,195 | 265 | 20.50 | 1.92 | -1.18 | -38.06% | 292 | 268 |
| 3.75 | -1.65 | -30.56% | 564 | 687 | 21.00 | 2.65 | -0.60 | -18.46% | 505 | 776 |
| 3.45 | -1.65 | -32.35% | 537 | 263 | 21.50 | 3.00 | -0.42 | -12.28% | 348 | 183 |
| 3.30 | -1.86 | -36.05% | 2,012 | 1,302 | 22.00 | 3.45 | -0.50 | -12.66% | 119 | 1,231 |
| 3.34 | -1.55 | -31.70% | 225 | 229 | 22.50 | 3.71 | -0.67 | -15.30% | 22 | 261 |
| 3.19 | -1.86 | -36.83% | 1,560 | 335 | 23.00 | 4.10 | -0.57 | -12.21% | 85 | 132 |
| 2.97 | -1.93 | -39.39% | 620 | 284 | 24.00 | 4.82 | -0.78 | -13.93% | 150 | 435 |
| 2.74 | -1.66 | -37.73% | 4,649 | 4,120 | 25.00 | 5.65 | -0.54 | -8.72% | 270 | 922 |
| 2.70 | -1.30 | -32.50% | 95 | 397 | 26.00 | 6.28 | -0.54 | -7.92% | 32 | 68 |
| 2.42 | -1.93 | -44.37% | 124 | 388 | 27.00 | 7.60 | -0.39 | -4.88% | 5 | 980 |
| 2.25 | -1.65 | -42.31% | 146 | 284 | 28.00 | 8.00 | -0.50 | -5.88% | 11 | 814 |
| 2.19 | -1.36 | -38.31% | 87 | 342 | 29.00 | 8.45 | -1.05 | -11.05% | 41 | 214 |
| 2.00 | -1.50 | -42.86% | 2,305 | 3,478 | 30.00 | 10.00 | -0.16 | -1.57% | 123 | 915 |
| 1.70 | -1.60 | -48.48% | 77 | 1,059 | 31.00 | 10.55 | -1.65 | -13.52% | 107 | 112 |
| 1.44 | -1.56 | -52.00% | 65 | 787 | 32.00 | 11.86 | -1.41 | -10.63% | 4 | 82 |
| 1.50 | -1.13 | -42.97% | 120 | 1,016 | 33.00 | 12.30 | -2.45 | -16.61% | 2 | 86 |
| 1.65 | -1.15 | -41.07% | 459 | 2,093 | 34.00 | 14.30 | +0.17 | +1.20% | 14 | 168 |
| 1.76 | +0.49 | +38.58% | 24 | 167 | 34.50 | 15.86 | 0.00 | - | 1 | 12 |
| 1.70 | -1.20 | -41.38% | 684 | 2,474 | 35.00 | 14.05 | -1.11 | -7.32% | 3 | 223 |
| 1.23 | -1.27 | -50.80% | 48 | 80 | 35.50 | 15.72 | 0.00 | - | 1 | 16 |
| 1.52 | -0.62 | -28.97% | 78 | 131 | 36.00 | 16.48 | 0.00 | - | 3 | 31 |
| 1.50 | -1.10 | -42.31% | 14 | 74 | 36.50 | 16.05 | -0.95 | -5.59% | 1 | 7 |
| 1.35 | -0.45 | -25.00% | 17 | 405 | 37.00 | 17.37 | -0.02 | -0.12% | 4 | 45 |
| 1.00 | -1.30 | -56.52% | 24 | 66 | 37.50 | 17.15 | 0.00 | - | 1 | 22 |
| 1.19 | -1.19 | -50.00% | 25 | 242 | 38.00 | 18.20 | -0.08 | -0.44% | 2 | 21 |
| 0.80 | -1.52 | -65.52% | 21 | 81 | 38.50 | 18.30 | +0.01 | +0.05% | 3 | 20 |
| 1.33 | -1.07 | -44.58% | 39 | 145 | 39.00 | 19.50 | 0.00 | - | 1 | 24 |
| 1.29 | +0.30 | +30.30% | 69 | 84 | 39.50 | 20.60 | 0.00 | - | 1 | 10 |
| 1.30 | -1.03 | -44.21% | 1,279 | 2,460 | 40.00 | 18.75 | -0.60 | -3.10% | 7 | 1,515 |
| 0.82 | -1.38 | -62.73% | 45 | 179 | 41.00 | 20.45 | -0.34 | -1.64% | 1 | 23 |
| 1.10 | -0.90 | -45.00% | 36 | 129 | 42.00 | 23.04 | 0.00 | - | 11 | 28 |
| 1.00 | -0.04 | -3.85% | 40 | 76 | 43.00 | 22.60 | 0.00 | - | 1 | 21 |
| 0.95 | -1.14 | -54.55% | 21 | 264 | 44.00 | 24.67 | 0.00 | - | 1 | 6 |
| 1.00 | -0.95 | -48.72% | 136 | 668 | 45.00 | 24.25 | -1.25 | -4.90% | 5 | 80 |
| 1.00 | -0.79 | -44.13% | 14 | 96 | 46.00 | 24.70 | -2.50 | -9.19% | 1 | 18 |
| 1.23 | -0.48 | -28.07% | 164 | 106 | 47.00 | 27.48 | 0.00 | - | 1 | 30 |
| 0.88 | -0.78 | -46.99% | 79 | 220 | 48.00 | 26.75 | 0.00 | - | 1 | 36 |
| 0.90 | -0.62 | -40.79% | 11 | 184 | 49.00 | 28.84 | -1.06 | -3.55% | 1 | 37 |
| 0.95 | -0.70 | -42.42% | 1,425 | 3,116 | 50.00 | 30.14 | +0.38 | +1.28% | 22 | 69 |
| 0.89 | -0.25 | -21.93% | 130 | 343 | 51.00 | 31.14 | +1.09 | +3.63% | 2 | 7 |
| 0.75 | -0.55 | -42.31% | 37 | 122 | 52.00 | 30.50 | 0.00 | - | 5 | 23 |
| 0.75 | -0.67 | -47.18% | 94 | 861 | 53.00 | 32.50 | 0.00 | - | 2 | 23 |
| 0.82 | -0.32 | -28.07% | 20 | 175 | 54.00 | 34.37 | 0.00 | - | 2 | 18 |
| 0.80 | -0.60 | -42.86% | 477 | 1,261 | 55.00 | 34.70 | 0.00 | - | 1 | 14 |
| 0.65 | -0.35 | -35.00% | 4 | 79 | 56.00 | 25.77 | 0.00 | - | - | 1 |
| 0.60 | -0.90 | -60.00% | 246 | 757 | 57.00 | 36.72 | 0.00 | - | 65 | 82 |
| 0.38 | -0.61 | -61.62% | 5 | 444 | 58.00 | 37.90 | 0.00 | - | 1 | 1 |
| 0.61 | -0.38 | -38.38% | 6 | 73 | 59.00 | - | - | - | - | - |
| 0.70 | -0.55 | -44.00% | 737 | 1,158 | 60.00 | 41.05 | 0.00 | - | 2 | 3 |
| 0.58 | -0.41 | -41.41% | 12 | 13 | 61.00 | 41.22 | 0.00 | - | 1 | 1 |
| 0.66 | -0.33 | -33.33% | 16 | 74 | 62.00 | - | - | - | - | - |
| 0.36 | -0.63 | -63.64% | 1 | 49 | 63.00 | - | - | - | - | - |
| 0.45 | -0.88 | -66.17% | 3 | 41 | 64.00 | - | - | - | - | - |
| 0.45 | -1.07 | -70.39% | 51 | 205 | 65.00 | - | - | - | - | - |
| 0.56 | -0.34 | -37.78% | 6 | 32 | 66.00 | - | - | - | - | - |
| 0.41 | -0.08 | -16.33% | 70 | 143 | 67.00 | - | - | - | - | - |
| 0.39 | -0.09 | -18.75% | 60 | 127 | 68.00 | - | - | - | - | - |
| 0.46 | -0.72 | -61.02% | 7 | 74 | 69.00 | - | - | - | - | - |
| 0.51 | -0.03 | -5.56% | 124 | 1,022 | 70.00 | 40.00 | 0.00 | - | - | 1 |
| 0.49 | 0.00 | - | 3 | 25 | 71.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 1 | 20 | 72.00 | - | - | - | - | - |
| 0.32 | -0.50 | -60.98% | 3 | 27 | 73.00 | - | - | - | - | - |
| 0.46 | -0.04 | -8.00% | 6 | 32 | 74.00 | - | - | - | - | - |
| 0.52 | -0.03 | -5.45% | 8 | 290 | 75.00 | - | - | - | - | - |
| 0.37 | -0.42 | -53.16% | 152 | 394 | 80.00 | 60.50 | 0.00 | - | 4 | 4 |
| 0.30 | -0.10 | -25.00% | 6 | 59 | 85.00 | 56.75 | 0.00 | - | - | 1 |
| 0.40 | -0.31 | -43.66% | 34 | 152 | 90.00 | - | - | - | - | - |
| 0.39 | +0.08 | +25.81% | 17 | 83 | 95.00 | - | - | - | - | - |
| 0.35 | -0.25 | -41.67% | 692 | 1,907 | 100.00 | 70.00 | 0.00 | - | - | 1 |
| 0.22 | -0.18 | -45.00% | 2 | 105 | 105.00 | - | - | - | - | - |
| 0.26 | -0.06 | -18.75% | 42 | 46 | 110.00 | - | - | - | - | - |
| 0.30 | -0.13 | -30.23% | 5 | 47 | 115.00 | - | - | - | - | - |
| 0.20 | -0.13 | -39.39% | 19 | 382 | 120.00 | - | - | - | - | - |
| 0.21 | -0.23 | -52.27% | 276 | 770 | 125.00 | 89.35 | 0.00 | - | - | 1 |
| 0.18 | -0.19 | -51.35% | 1,908 | 5,292 | 128.00 | 108.11 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. All rights reserved.