GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.35 | +0.03 | +0.16% | 10 | 12 | 5.00 | 0.01 | 0.00 | - | 2 | 1,457 |
| 13.00 | -1.10 | -7.80% | 1 | 28 | 10.00 | 0.02 | -0.01 | -33.33% | 35 | 1,538 |
| 9.55 | +0.75 | +8.52% | 2 | 145 | 15.00 | 0.12 | -0.01 | -7.69% | 230 | 1,040 |
| 6.50 | -0.90 | -12.16% | 9 | 34 | 17.50 | 0.45 | -0.02 | -4.26% | 39 | 250 |
| 6.00 | +0.91 | +17.88% | 200 | 1,718 | 20.00 | 1.12 | -0.09 | -7.44% | 166 | 916 |
| 5.15 | +0.40 | +8.42% | 10 | 127 | 21.00 | 1.91 | +0.17 | +9.77% | 81 | 256 |
| 4.07 | -0.23 | -5.35% | 13 | 230 | 22.00 | 2.25 | -0.05 | -2.17% | 27 | 199 |
| 4.75 | +0.55 | +13.10% | 89 | 148 | 22.50 | 2.54 | -0.12 | -4.51% | 21 | 101 |
| 4.50 | +1.00 | +28.57% | 609 | 164 | 23.00 | 2.80 | -0.02 | -0.71% | 127 | 116 |
| 4.55 | +1.25 | +37.88% | 120 | 129 | 23.50 | 3.41 | +0.50 | +17.18% | 10 | 81 |
| 4.30 | +1.10 | +34.38% | 146 | 1,261 | 24.00 | 3.68 | +0.18 | +5.14% | 17 | 411 |
| 4.20 | +1.10 | +35.48% | 207 | 267 | 24.50 | 3.88 | +0.08 | +2.11% | 18 | 204 |
| 4.15 | +1.15 | +38.33% | 822 | 3,380 | 25.00 | 4.10 | -0.20 | -4.65% | 43 | 416 |
| 3.90 | +1.16 | +42.34% | 206 | 885 | 25.50 | 4.50 | 0.00 | - | 2 | 139 |
| 3.85 | +1.11 | +40.51% | 44 | 303 | 26.00 | 5.18 | -0.12 | -2.26% | 5 | 179 |
| 3.55 | +1.16 | +48.54% | 48 | 99 | 26.50 | 5.25 | -2.20 | -29.53% | 1 | 4 |
| 3.38 | +0.99 | +41.42% | 131 | 355 | 27.00 | 6.17 | +0.15 | +2.49% | 1 | 121 |
| 3.41 | +1.08 | +46.35% | 218 | 258 | 27.50 | 7.05 | +1.05 | +17.50% | 4 | 22 |
| 3.25 | +0.85 | +35.42% | 128 | 231 | 28.00 | 6.75 | +0.10 | +1.50% | 19 | 70 |
| 3.10 | +0.29 | +10.32% | 29 | 97 | 28.50 | 6.53 | -0.52 | -7.38% | 1 | 19 |
| 3.05 | +0.95 | +45.24% | 29 | 121 | 29.00 | 7.97 | +0.79 | +11.00% | 4 | 93 |
| 3.10 | +1.07 | +52.71% | 22 | 50 | 29.50 | 7.76 | +0.12 | +1.57% | 7 | 10 |
| 2.99 | +0.89 | +42.38% | 1,464 | 2,503 | 30.00 | 8.82 | +0.52 | +6.27% | 13 | 256 |
| 2.19 | +0.04 | +1.86% | 3 | 183 | 30.50 | 8.10 | 0.00 | - | 1 | 1 |
| 1.65 | -0.07 | -4.07% | 9 | 162 | 31.00 | 9.20 | 0.00 | - | 2 | 7 |
| 1.86 | -0.04 | -2.11% | 202 | 233 | 31.50 | 12.15 | 0.00 | - | 6 | 3 |
| 2.40 | +0.40 | +20.00% | 10 | 197 | 32.00 | 9.70 | -0.78 | -7.44% | 1 | 14 |
| 2.18 | +0.49 | +28.99% | 4 | 57 | 32.50 | 10.31 | 0.00 | - | 2 | 24 |
| 1.69 | -0.06 | -3.43% | 4 | 66 | 33.00 | 11.37 | +0.84 | +7.98% | 1 | 19 |
| 1.60 | -0.22 | -12.09% | 3 | 43 | 33.50 | 14.00 | 0.00 | - | 2 | 11 |
| 2.41 | +0.45 | +22.96% | 22 | 199 | 34.00 | 12.11 | 0.00 | - | 3 | 5 |
| 2.40 | +0.90 | +60.00% | 284 | 2,112 | 35.00 | 13.34 | +0.32 | +2.46% | 1 | 37 |
| 2.04 | +0.23 | +12.71% | 10 | 63 | 36.00 | 14.31 | +0.81 | +6.00% | 1 | 22 |
| 2.00 | +0.54 | +36.99% | 21 | 157 | 37.00 | 14.10 | 0.00 | - | 1 | 8 |
| 1.20 | -0.14 | -10.45% | 16 | 57 | 38.00 | 17.05 | 0.00 | - | 1 | 4 |
| 1.27 | -0.46 | -26.59% | 5 | 773 | 39.00 | 16.55 | 0.00 | - | 16 | 23 |
| 1.95 | +0.68 | +53.54% | 252 | 1,637 | 40.00 | 17.44 | 0.00 | - | 2 | 16 |
| 1.05 | -0.38 | -26.57% | 1 | 39 | 41.00 | - | - | - | - | - |
| 1.14 | +0.04 | +3.64% | 9 | 22 | 42.00 | - | - | - | - | - |
| 1.13 | +0.02 | +1.80% | 9 | 33 | 43.00 | 18.02 | 0.00 | - | 1 | 1 |
| 1.37 | 0.00 | - | 1 | 29 | 44.00 | 20.00 | 0.00 | - | 4 | 4 |
| 1.70 | +0.68 | +66.67% | 14 | 173 | 45.00 | 24.20 | 0.00 | - | 1 | 2 |
| 1.29 | +0.27 | +26.47% | 20 | 38 | 46.00 | - | - | - | - | - |
| 1.43 | -0.17 | -10.63% | 6 | 17 | 47.00 | - | - | - | - | - |
| 1.04 | +0.04 | +4.00% | 1 | 47 | 48.00 | - | - | - | - | - |
| 1.11 | +0.07 | +6.73% | 4 | 45 | 49.00 | 26.06 | 0.00 | - | 2 | 3 |
| 1.27 | +0.29 | +29.59% | 408 | 1,480 | 50.00 | 26.99 | 0.00 | - | 4 | 8 |
| 1.55 | 0.00 | - | 1 | 48 | 51.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 6 | 37 | 52.00 | 28.62 | 0.00 | - | 1 | 1 |
| 0.86 | +0.06 | +7.50% | 1 | 21 | 53.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 3 | 9 | 54.00 | - | - | - | - | - |
| 0.86 | -0.01 | -1.15% | 14 | 100 | 55.00 | - | - | - | - | - |
| 0.92 | -0.41 | -30.83% | 8 | 22 | 56.00 | - | - | - | - | - |
| 0.92 | -0.42 | -31.34% | 1 | 8 | 57.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 4 | 58.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 6 | 30 | 59.00 | - | - | - | - | - |
| 0.77 | +0.09 | +13.24% | 59 | 921 | 60.00 | - | - | - | - | - |
| 0.86 | +0.15 | +21.13% | 1 | 67 | 65.00 | - | - | - | - | - |
| 0.62 | +0.05 | +8.77% | 100 | 439 | 70.00 | - | - | - | - | - |
| 0.61 | -0.10 | -14.08% | 3 | 116 | 75.00 | - | - | - | - | - |
| 0.53 | +0.03 | +6.00% | 10 | 505 | 80.00 | 56.69 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 4 | 207 | 85.00 | - | - | - | - | - |
| 0.64 | +0.14 | +28.00% | 33 | 729 | 90.00 | - | - | - | - | - |
| 0.71 | +0.19 | +36.54% | 343 | 2,501 | 95.00 | 65.10 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.