GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00015000 | 2024-06-18 11:17AM EDT | 15.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240802C00017500 | 2024-06-18 1:06PM EDT | 17.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| GME240802C00020000 | 2024-06-18 3:36PM EDT | 20.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 37 | 121 | 0.00% |
| GME240802C00021000 | 2024-06-17 2:28PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GME240802C00022500 | 2024-06-14 11:09AM EDT | 22.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GME240802C00025000 | 2024-06-18 3:56PM EDT | 25.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 229 | 343 | 1.56% |
| GME240802C00025500 | 2024-06-18 2:50PM EDT | 25.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 49 | 60 | 3.13% |
| GME240802C00026000 | 2024-06-18 3:22PM EDT | 26.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 63 | 3.13% |
| GME240802C00026500 | 2024-06-18 3:05PM EDT | 26.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| GME240802C00027000 | 2024-06-18 3:11PM EDT | 27.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| GME240802C00027500 | 2024-06-18 2:06PM EDT | 27.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 6.25% |
| GME240802C00028000 | 2024-06-18 12:40PM EDT | 28.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 744 | 12.50% |
| GME240802C00028500 | 2024-06-18 10:19AM EDT | 28.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| GME240802C00029000 | 2024-06-18 1:54PM EDT | 29.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| GME240802C00029500 | 2024-06-18 10:14AM EDT | 29.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| GME240802C00030000 | 2024-06-18 3:57PM EDT | 30.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 223 | 394 | 12.50% |
| GME240802C00030500 | 2024-06-17 3:30PM EDT | 30.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| GME240802C00031000 | 2024-06-18 11:42AM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 12.50% |
| GME240802C00032000 | 2024-06-18 2:01PM EDT | 32.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 25.00% |
| GME240802C00033500 | 2024-06-13 10:57AM EDT | 33.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GME240802C00034000 | 2024-06-17 1:19PM EDT | 34.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| GME240802C00035000 | 2024-06-18 3:53PM EDT | 35.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 56 | 231 | 25.00% |
| GME240802C00040000 | 2024-06-18 3:38PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 102 | 881 | 25.00% |
| GME240802C00045000 | 2024-06-18 3:58PM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GME240802C00050000 | 2024-06-18 3:13PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 64 | 84 | 50.00% |
| GME240802C00055000 | 2024-06-18 3:55PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 65 | 223 | 50.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-06-14 2:24PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| GME240802P00010000 | 2024-06-18 3:57PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 207 | 50.00% |
| GME240802P00015000 | 2024-06-18 3:38PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 259 | 25.00% |
| GME240802P00020000 | 2024-06-18 3:50PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 70 | 12.50% |
| GME240802P00021000 | 2024-06-18 2:21PM EDT | 21.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| GME240802P00022000 | 2024-06-18 12:52PM EDT | 22.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 6.25% |
| GME240802P00022500 | 2024-06-18 12:30PM EDT | 22.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 106 | 101 | 6.25% |
| GME240802P00025000 | 2024-06-18 2:46PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 0.00% |
| GME240802P00025500 | 2024-06-18 1:37PM EDT | 25.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| GME240802P00026000 | 2024-06-18 3:53PM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.00% |
| GME240802P00027000 | 2024-06-18 10:19AM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GME240802P00028000 | 2024-06-17 1:27PM EDT | 28.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 121 | 119 | 0.00% |
| GME240802P00029000 | 2024-06-18 9:38AM EDT | 29.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GME240802P00030000 | 2024-06-13 2:14PM EDT | 30.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240802P00031000 | 2024-06-13 3:05PM EDT | 31.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 32.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GME240802P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.