GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726C00005000 | 2024-06-18 1:24PM EDT | 5.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME240726C00010000 | 2024-06-17 2:32PM EDT | 10.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GME240726C00015000 | 2024-06-18 11:56AM EDT | 15.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| GME240726C00017500 | 2024-06-18 12:04PM EDT | 17.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GME240726C00020000 | 2024-06-18 3:49PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 167 | 530 | 0.00% |
| GME240726C00021000 | 2024-06-18 3:53PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 52 | 0.00% |
| GME240726C00022000 | 2024-06-18 3:29PM EDT | 22.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 167 | 182 | 0.00% |
| GME240726C00022500 | 2024-06-18 1:36PM EDT | 22.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GME240726C00023000 | 2024-06-18 3:54PM EDT | 23.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 0.00% |
| GME240726C00023500 | 2024-06-18 3:08PM EDT | 23.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| GME240726C00024000 | 2024-06-18 1:47PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 58 | 106 | 0.00% |
| GME240726C00024500 | 2024-06-18 1:55PM EDT | 24.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 64 | 115 | 0.00% |
| GME240726C00025000 | 2024-06-18 3:57PM EDT | 25.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,013 | 1,249 | 1.56% |
| GME240726C00025500 | 2024-06-18 3:30PM EDT | 25.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 378 | 3.13% |
| GME240726C00026000 | 2024-06-18 3:55PM EDT | 26.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 106 | 217 | 6.25% |
| GME240726C00026500 | 2024-06-18 1:33PM EDT | 26.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 6.25% |
| GME240726C00027000 | 2024-06-18 3:46PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 59 | 185 | 6.25% |
| GME240726C00027500 | 2024-06-18 1:56PM EDT | 27.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| GME240726C00028000 | 2024-06-18 3:40PM EDT | 28.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 78 | 226 | 12.50% |
| GME240726C00028500 | 2024-06-18 10:22AM EDT | 28.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| GME240726C00029000 | 2024-06-18 2:17PM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 12.50% |
| GME240726C00029500 | 2024-06-18 9:58AM EDT | 29.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| GME240726C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 398 | 1,530 | 12.50% |
| GME240726C00030500 | 2024-06-18 1:14PM EDT | 30.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 159 | 12.50% |
| GME240726C00031000 | 2024-06-18 2:44PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 162 | 12.50% |
| GME240726C00031500 | 2024-06-18 2:55PM EDT | 31.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| GME240726C00032000 | 2024-06-18 10:57AM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 25.00% |
| GME240726C00032500 | 2024-06-18 12:04PM EDT | 32.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| GME240726C00033000 | 2024-06-18 3:19PM EDT | 33.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 24 | 57 | 25.00% |
| GME240726C00033500 | 2024-06-18 2:12PM EDT | 33.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| GME240726C00034000 | 2024-06-18 3:21PM EDT | 34.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 112 | 206 | 25.00% |
| GME240726C00035000 | 2024-06-18 3:56PM EDT | 35.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 278 | 1,000 | 25.00% |
| GME240726C00036000 | 2024-06-18 2:36PM EDT | 36.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| GME240726C00037000 | 2024-06-18 3:59PM EDT | 37.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 137 | 25.00% |
| GME240726C00038000 | 2024-06-18 3:37PM EDT | 38.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GME240726C00039000 | 2024-06-18 11:47AM EDT | 39.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 754 | 25.00% |
| GME240726C00040000 | 2024-06-18 3:54PM EDT | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 524 | 909 | 25.00% |
| GME240726C00041000 | 2024-06-18 3:28PM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 50.00% |
| GME240726C00042000 | 2024-06-18 3:49PM EDT | 42.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| GME240726C00043000 | 2024-06-17 10:26AM EDT | 43.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| GME240726C00044000 | 2024-06-18 9:59AM EDT | 44.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GME240726C00045000 | 2024-06-18 3:26PM EDT | 45.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 122 | 141 | 50.00% |
| GME240726C00046000 | 2024-06-18 9:37AM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME240726C00047000 | 2024-06-18 9:54AM EDT | 47.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GME240726C00048000 | 2024-06-18 12:45PM EDT | 48.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 50.00% |
| GME240726C00049000 | 2024-06-17 2:44PM EDT | 49.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| GME240726C00050000 | 2024-06-18 3:33PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 172 | 678 | 50.00% |
| GME240726C00051000 | 2024-06-18 11:20AM EDT | 51.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 50.00% |
| GME240726C00052000 | 2024-06-18 10:14AM EDT | 52.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| GME240726C00053000 | 2024-06-17 1:36PM EDT | 53.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| GME240726C00054000 | 2024-06-18 3:33PM EDT | 54.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| GME240726C00055000 | 2024-06-18 3:56PM EDT | 55.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 50.00% |
| GME240726C00056000 | 2024-06-18 12:31PM EDT | 56.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 50.00% |
| GME240726C00057000 | 2024-06-18 12:31PM EDT | 57.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| GME240726C00058000 | 2024-06-13 9:30AM EDT | 58.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GME240726C00059000 | 2024-06-14 10:50AM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GME240726C00060000 | 2024-06-18 3:36PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 97 | 848 | 50.00% |
| GME240726C00065000 | 2024-06-18 12:18PM EDT | 65.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 50.00% |
| GME240726C00070000 | 2024-06-18 3:42PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 216 | 50.00% |
| GME240726C00075000 | 2024-06-18 11:37AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 110 | 50.00% |
| GME240726C00080000 | 2024-06-18 3:54PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 237 | 468 | 50.00% |
| GME240726C00085000 | 2024-06-18 1:46PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 187 | 194 | 50.00% |
| GME240726C00090000 | 2024-06-18 3:55PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 112 | 535 | 50.00% |
| GME240726C00095000 | 2024-06-18 3:50PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 696 | 1,915 | 50.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240726P00005000 | 2024-06-14 10:21AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,457 | 50.00% |
| GME240726P00010000 | 2024-06-18 3:16PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 780 | 50.00% |
| GME240726P00015000 | 2024-06-18 3:56PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 251 | 786 | 50.00% |
| GME240726P00017500 | 2024-06-18 3:01PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 25.00% |
| GME240726P00020000 | 2024-06-18 3:59PM EDT | 20.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 134 | 611 | 12.50% |
| GME240726P00021000 | 2024-06-18 3:20PM EDT | 21.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 75 | 141 | 12.50% |
| GME240726P00022000 | 2024-06-18 3:36PM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 12.50% |
| GME240726P00022500 | 2024-06-18 3:58PM EDT | 22.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 48 | 110 | 6.25% |
| GME240726P00023000 | 2024-06-18 3:59PM EDT | 23.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 6.25% |
| GME240726P00023500 | 2024-06-18 12:59PM EDT | 23.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| GME240726P00024000 | 2024-06-18 1:25PM EDT | 24.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 3.13% |
| GME240726P00024500 | 2024-06-18 11:08AM EDT | 24.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.78% |
| GME240726P00025000 | 2024-06-18 3:22PM EDT | 25.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 176 | 401 | 0.00% |
| GME240726P00025500 | 2024-06-18 10:09AM EDT | 25.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 0.00% |
| GME240726P00026000 | 2024-06-18 2:57PM EDT | 26.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 31 | 209 | 0.00% |
| GME240726P00026500 | 2024-06-13 11:25AM EDT | 26.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GME240726P00027000 | 2024-06-18 2:09PM EDT | 27.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| GME240726P00027500 | 2024-06-17 12:49PM EDT | 27.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| GME240726P00028000 | 2024-06-18 12:17PM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| GME240726P00028500 | 2024-06-17 3:57PM EDT | 28.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| GME240726P00029000 | 2024-06-17 2:58PM EDT | 29.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 0.00% |
| GME240726P00029500 | 2024-06-14 3:59PM EDT | 29.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| GME240726P00030000 | 2024-06-18 3:36PM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 105 | 214 | 0.00% |
| GME240726P00030500 | 2024-06-17 11:55AM EDT | 30.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00031000 | 2024-06-17 12:47PM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GME240726P00031500 | 2024-06-07 1:36PM EDT | 31.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| GME240726P00032000 | 2024-06-18 11:24AM EDT | 32.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| GME240726P00032500 | 2024-06-13 11:03AM EDT | 32.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| GME240726P00033000 | 2024-06-12 11:27AM EDT | 33.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GME240726P00033500 | 2024-06-11 2:21PM EDT | 33.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GME240726P00034000 | 2024-06-14 3:11PM EDT | 34.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME240726P00035000 | 2024-06-17 1:27PM EDT | 35.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| GME240726P00036000 | 2024-06-18 2:03PM EDT | 36.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GME240726P00037000 | 2024-06-17 1:00PM EDT | 37.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME240726P00038000 | 2024-06-11 3:59PM EDT | 38.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240726P00039000 | 2024-06-17 10:44AM EDT | 39.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| GME240726P00040000 | 2024-06-17 11:28AM EDT | 40.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GME240726P00043000 | 2024-06-07 9:54AM EDT | 43.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00044000 | 2024-06-07 10:22AM EDT | 44.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GME240726P00045000 | 2024-06-10 10:31AM EDT | 45.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240726P00050000 | 2024-06-17 12:51PM EDT | 50.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GME240726P00052000 | 2024-06-07 1:10PM EDT | 52.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00080000 | 2024-06-10 10:03AM EDT | 80.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240726P00095000 | 2024-06-07 10:18AM EDT | 95.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.