Mail

Canada markets closed

S&P/TSX
21,554.86
-26.44(-0.12%)
S&P 500
5,464.62
-8.55(-0.16%)
DOW
39,150.33
+15.53(+0.04%)
CAD/USD
0.7301
-0.0005(-0.07%)
CRUDE OIL
80.59
-0.70(-0.86%)
Bitcoin CAD
87,817.60
-187.23(-0.21%)

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

23.93

-1.66

(-6.49%)

At close: 04:00PM EDT

23.85

-0.08

(-0.33%)

After hours:

08:00PM EDT

In The Money

Show:ListStraddle

Calls

June 28, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
19.04	+0.84	+4.62%	61	59	5.00	0.01	0.00	-	20	3,882
18.34	0.00	-	1	4	6.00	0.01	0.00	-	2	961
17.26	0.00	-	1	2	7.00	0.01	0.00	-	3	1,047
19.55	0.00	-	1	11	8.00	0.01	0.00	-	20	2,974
16.06	+0.06	+0.37%	5	6	9.00	0.01	0.00	-	10	609
14.78	0.00	-	5	49	10.00	0.01	0.00	-	280	10,419
18.45	0.00	-	1	6	10.50	0.01	0.00	-	1	2,227
15.10	0.00	-	1	847	11.00	0.01	0.00	-	10	1,561
14.50	0.00	-	1	16	11.50	0.01	0.00	-	2	268
12.03	-0.10	-0.82%	168	102	12.00	0.01	0.00	-	1	576
11.35	0.00	-	1	101	12.50	0.01	0.00	-	50	1,533
11.02	-1.61	-12.75%	39	184	13.00	0.01	0.00	-	87	681
11.43	+0.43	+3.91%	4	62	13.50	0.02	0.00	-	111	196
9.86	-1.72	-14.85%	8	134	14.00	0.02	-0.01	-33.33%	14	1,044
11.15	0.00	-	5	54	14.50	0.03	0.00	-	13	114
8.81	-1.19	-11.90%	22	706	15.00	0.02	-0.01	-33.33%	711	5,525
8.47	-1.68	-16.55%	22	83	15.50	0.04	0.00	-	95	309
8.13	-1.57	-16.19%	27	268	16.00	0.05	+0.01	+25.00%	191	1,169
7.41	-1.69	-18.57%	130	45	16.50	0.05	+0.01	+25.00%	20	186
7.46	-0.50	-6.28%	16	190	17.00	0.06	0.00	-	324	8,552
6.65	-1.66	-19.98%	14	82	17.50	0.07	+0.01	+16.67%	116	469
5.87	-0.83	-12.39%	283	443	18.00	0.07	-0.02	-22.22%	657	1,966
5.55	-1.15	-17.16%	57	115	18.50	0.07	-0.05	-41.67%	218	720
5.08	-1.22	-19.37%	39	261	19.00	0.11	-0.03	-21.43%	677	4,389
4.65	-1.05	-18.42%	55	214	19.50	0.17	-0.01	-5.56%	564	755
4.24	-1.31	-23.60%	2,536	5,170	20.00	0.22	-0.02	-8.33%	9,984	13,748
3.95	-1.55	-28.18%	228	341	20.50	0.29	-0.01	-3.33%	1,073	726
3.10	-2.00	-39.22%	210	846	21.00	0.35	-0.07	-16.67%	7,544	4,719
2.81	-1.69	-37.56%	84	172	21.50	0.47	-0.10	-17.54%	1,364	536
2.66	-1.30	-32.83%	1,876	5,797	22.00	0.61	-0.06	-8.96%	2,943	4,971
2.35	-1.45	-38.16%	152	1,084	22.50	0.79	-0.04	-4.82%	3,250	1,552
2.04	-1.41	-40.87%	3,047	1,169	23.00	1.03	-0.04	-3.74%	4,758	3,598
1.85	+1.85	-	612	97	23.50	1.28	+1.28	-	2,317	382
1.59	-1.26	-44.21%	6,551	2,250	24.00	1.55	+0.03	+1.97%	3,799	1,765
1.41	+1.41	-	3,462	498	24.50	1.88	+1.88	-	1,869	435
1.22	-1.28	-51.20%	11,719	7,071	25.00	2.24	+0.24	+12.00%	3,488	4,549
1.16	+1.16	-	3,164	1,417	25.50	2.81	+2.81	-	382	297
1.04	-1.06	-50.48%	8,087	3,428	26.00	3.00	+0.25	+9.09%	420	718
0.97	+0.97	-	1,044	2,075	26.50	3.62	+3.62	-	90	155
0.90	-0.94	-51.09%	3,067	2,546	27.00	3.95	+0.75	+23.44%	627	1,032
0.87	+0.87	-	945	602	27.50	4.41	+4.41	-	126	72
0.80	-0.75	-48.39%	6,614	3,147	28.00	4.75	+0.47	+10.98%	341	681
0.75	+0.75	-	373	255	28.50	5.47	+5.47	-	19	32
0.71	-0.65	-47.79%	2,075	1,733	29.00	5.90	+0.95	+19.19%	250	409
0.66	+0.66	-	342	384	29.50	6.09	+6.09	-	35	4
0.64	-0.61	-48.80%	14,600	17,543	30.00	6.60	+0.52	+8.55%	998	917
0.62	+0.62	-	374	634	30.50	7.07	+7.07	-	28	42
0.59	-0.56	-48.70%	1,702	2,063	31.00	7.68	+1.08	+16.36%	77	254
0.52	-0.53	-50.48%	114	291	31.50	7.90	+0.45	+6.04%	53	24
0.54	-0.46	-46.00%	5,881	2,495	32.00	8.65	+1.02	+13.37%	513	530
0.50	-0.55	-52.38%	228	268	32.50	8.60	+0.67	+8.45%	19	51
0.51	-0.41	-44.57%	615	1,058	33.00	9.15	+0.69	+8.16%	70	168
0.46	-0.48	-51.06%	47	171	33.50	10.01	+1.08	+12.09%	2	9
0.48	-0.35	-42.17%	428	1,072	34.00	10.49	+1.39	+15.27%	54	43
0.40	-0.42	-51.22%	54	277	34.50	9.90	-0.22	-2.17%	1	27
0.43	-0.39	-47.56%	4,613	9,095	35.00	11.59	+1.47	+14.53%	271	566
0.41	-0.47	-53.41%	105	499	35.50	11.00	-0.81	-6.86%	5	51
0.40	-0.36	-47.37%	456	462	36.00	12.53	+1.13	+9.91%	68	88
0.44	-0.39	-46.99%	35	211	36.50	12.90	+0.70	+5.74%	12	103
0.44	-0.34	-43.59%	453	1,004	37.00	12.93	+0.56	+4.53%	32	69
0.42	-0.38	-47.50%	24	220	37.50	14.00	0.00	-	4	22
0.39	-0.31	-44.29%	474	499	38.00	14.36	+1.49	+11.58%	14	58
0.35	-0.46	-56.79%	33	304	38.50	14.10	+0.40	+2.92%	1	12
0.34	-0.39	-53.42%	163	988	39.00	15.30	+1.69	+12.42%	23	21
0.44	-0.31	-41.33%	24	238	39.50	14.60	+0.15	+1.04%	4	19
0.36	-0.31	-46.27%	5,891	7,945	40.00	16.44	+1.14	+7.45%	288	689
0.30	-0.33	-52.38%	52	361	40.50	13.72	+13.72	-	-	1
0.31	-0.26	-45.61%	375	586	41.00	16.75	0.00	-	1	35
0.31	-0.37	-54.41%	16	78	41.50	-	-	-	-	-
0.32	-0.28	-46.67%	409	550	42.00	18.39	+1.65	+9.86%	16	81
0.31	-0.19	-38.00%	20	230	42.50	15.74	0.00	-	1	1
0.27	-0.37	-57.81%	105	238	43.00	18.40	-0.08	-0.43%	17	25
0.28	-0.29	-50.88%	31	220	44.00	19.58	+1.98	+11.25%	3	64
0.27	-0.23	-46.00%	1,646	2,010	45.00	21.48	+1.02	+4.99%	7	55
0.25	-0.29	-53.70%	73	358	46.00	21.31	0.00	-	1	37
0.27	-0.24	-47.06%	29	282	47.00	22.84	+1.59	+7.48%	1	13
0.28	-0.20	-41.67%	18	185	48.00	23.23	+5.23	+29.06%	1	20
0.24	-0.25	-51.02%	65	203	49.00	23.70	0.00	-	2	12
0.24	-0.18	-42.86%	3,336	8,841	50.00	26.45	+1.50	+6.01%	40	28
0.21	-0.24	-53.33%	64	182	51.00	25.85	0.00	-	1	4
0.22	-0.25	-53.19%	1,037	91	52.00	24.95	0.00	-	1	2
0.19	-0.31	-62.00%	1	340	53.00	33.45	0.00	-	1	9
0.21	-0.19	-47.50%	344	474	54.00	29.20	+0.29	+1.00%	2	8
0.19	-0.24	-55.81%	411	882	55.00	30.91	0.00	-	1	42
0.20	-0.23	-53.49%	64	118	56.00	31.65	0.00	-	1	67
0.16	-0.24	-60.00%	44	698	57.00	32.75	0.00	-	1	9
0.18	-0.18	-50.00%	9	95	58.00	32.53	0.00	-	5	3
0.16	-0.12	-42.86%	8	413	59.00	33.80	0.00	-	10	14
0.18	-0.13	-41.94%	1,894	5,883	60.00	34.50	0.00	-	1	38
0.14	-0.15	-51.72%	8	219	61.00	-	-	-	-	-
0.28	-0.04	-12.50%	44	144	62.00	38.55	0.00	-	10	1
0.18	-0.09	-33.33%	4	133	63.00	37.03	0.00	-	1	4
0.20	-0.03	-13.04%	47	667	64.00	39.80	0.00	-	3	5
0.20	-0.06	-23.08%	131	813	65.00	40.30	0.00	-	1	5
0.16	-0.17	-51.52%	4	45	66.00	39.50	0.00	-	2	3
0.15	-0.10	-40.00%	13	192	67.00	47.60	0.00	-	1	1
0.33	0.00	-	11	159	68.00	-	-	-	-	-
0.14	-0.16	-53.33%	54	453	69.00	-	-	-	-	-
0.15	-0.10	-40.00%	578	1,652	70.00	46.17	+1.07	+2.37%	11	51
0.20	0.00	-	12	49	71.00	-	-	-	-	-
0.15	-0.10	-40.00%	5	438	72.00	-	-	-	-	-
0.15	-0.06	-28.57%	8	30	73.00	-	-	-	-	-
0.17	-0.03	-15.00%	3	52	74.00	-	-	-	-	-
0.14	-0.09	-39.13%	311	1,301	75.00	51.00	0.00	-	2	46
0.10	-0.10	-50.00%	671	1,981	80.00	-	-	-	-	-
0.11	-0.07	-38.89%	206	293	85.00	-	-	-	-	-
0.10	-0.14	-58.33%	469	835	90.00	-	-	-	-	-
0.10	-0.05	-33.33%	320	762	95.00	67.35	0.00	-	3	3
0.10	-0.05	-33.33%	1,408	12,044	100.00	76.25	+0.28	+0.37%	10	43
0.11	-0.06	-35.29%	125	2,035	105.00	78.75	0.00	-	1	1
0.09	-0.02	-18.18%	223	1,128	110.00	-	-	-	-	-
0.07	-0.08	-53.33%	683	305	115.00	92.50	0.00	-	-	10
0.08	-0.05	-38.46%	668	3,577	120.00	94.50	0.00	-	2	2
0.08	-0.02	-20.00%	1,490	10,094	125.00	102.37	0.00	-	-	10
0.08	-0.01	-11.11%	23,519	32,282	128.00	103.23	+3.75	+3.77%	1	1