GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 2, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | -0.01 | -50.00% | 29 | 19 |
| 13.08 | -2.57 | -16.42% | 1 | 4 | 10.00 | 0.04 | 0.00 | - | 24 | 1,222 |
| 8.85 | +0.20 | +2.31% | 3 | 26 | 15.00 | 0.11 | -0.12 | -52.17% | 31 | 548 |
| 6.15 | -0.90 | -12.77% | 12 | 48 | 17.50 | 0.65 | +0.01 | +1.56% | 15 | 77 |
| 6.30 | +1.20 | +23.53% | 55 | 635 | 20.00 | 1.57 | +0.07 | +4.67% | 111 | 155 |
| 5.50 | +0.84 | +18.03% | 4 | 37 | 21.00 | 2.36 | +0.31 | +15.12% | 20 | 139 |
| 5.55 | +1.25 | +29.07% | 62 | 46 | 22.00 | 2.95 | +0.28 | +10.49% | 6 | 91 |
| 5.03 | +1.03 | +25.75% | 6 | 23 | 22.50 | 2.95 | 0.00 | - | 16 | 132 |
| 4.91 | +0.94 | +23.68% | 167 | 78 | 23.00 | 3.25 | +0.07 | +2.20% | 37 | 338 |
| 4.77 | +0.87 | +22.31% | 114 | 31 | 23.50 | 4.65 | +1.09 | +30.62% | 1 | 15 |
| 3.89 | -0.11 | -2.75% | 19 | 189 | 24.00 | 3.85 | -0.15 | -3.75% | 2 | 92 |
| 4.36 | +0.91 | +26.38% | 18 | 271 | 24.50 | 4.41 | +0.13 | +3.04% | 1 | 13 |
| 4.41 | +1.10 | +33.23% | 535 | 1,108 | 25.00 | 5.00 | +0.25 | +5.26% | 1 | 75 |
| 4.16 | +0.68 | +19.54% | 5 | 105 | 25.50 | 5.47 | +0.42 | +8.32% | 4 | 16 |
| 4.40 | +1.40 | +46.67% | 47 | 148 | 26.00 | 5.60 | 0.00 | - | 45 | 48 |
| 3.65 | -0.19 | -4.95% | 10 | 25 | 26.50 | 6.35 | 0.00 | - | - | 1 |
| 3.97 | +0.82 | +26.03% | 52 | 122 | 27.00 | 6.05 | +0.10 | +1.68% | 6 | 16 |
| 3.60 | +0.65 | +22.03% | 3 | 31 | 27.50 | - | - | - | - | - |
| 3.25 | +0.60 | +22.64% | 21 | 570 | 28.00 | 7.35 | +0.47 | +6.83% | 1 | 119 |
| 2.40 | -0.20 | -7.69% | 10 | 59 | 28.50 | 7.65 | +0.34 | +4.65% | 2 | 2 |
| 3.35 | +0.80 | +31.37% | 58 | 77 | 29.00 | 7.53 | -0.05 | -0.66% | 2 | 9 |
| 3.27 | +0.19 | +6.17% | 9 | 42 | 29.50 | 8.00 | 0.00 | - | - | 5 |
| 3.35 | +0.86 | +34.54% | 252 | 801 | 30.00 | 8.91 | -1.22 | -12.04% | 5 | 6 |
| 2.70 | -0.18 | -6.25% | 11 | 10 | 30.50 | 9.55 | +0.28 | +3.02% | 1 | 6 |
| 2.50 | +0.28 | +12.61% | 4 | 61 | 31.00 | 10.00 | 0.00 | - | 2 | 2 |
| 2.33 | 0.00 | - | 1 | 204 | 31.50 | 10.22 | 0.00 | - | 4 | 4 |
| 2.27 | +0.17 | +8.10% | 22 | 89 | 32.00 | 10.75 | 0.00 | - | - | 1 |
| 2.13 | -0.05 | -2.29% | 4 | 12 | 32.50 | 10.96 | 0.00 | - | 1 | 4 |
| 2.25 | 0.00 | - | 65 | 70 | 33.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 3 | 33.50 | - | - | - | - | - |
| 2.76 | 0.00 | - | 7 | 10 | 34.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | - | 1 | 34.50 | - | - | - | - | - |
| 2.55 | +0.70 | +37.84% | 420 | 693 | 35.00 | 12.65 | 0.00 | - | 1 | 3 |
| 2.50 | +0.45 | +21.95% | 23 | 37 | 36.00 | 13.68 | 0.00 | - | 1 | 2 |
| 2.10 | -0.20 | -8.70% | 3 | 0 | 37.00 | - | - | - | - | - |
| 2.10 | -0.09 | -4.11% | 20 | 31 | 38.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 4 | 20 | 39.00 | - | - | - | - | - |
| 2.30 | +0.70 | +43.75% | 65 | 1,080 | 40.00 | - | - | - | - | - |
| 1.52 | -0.19 | -11.11% | 4 | 26 | 45.00 | 21.84 | 0.00 | - | - | 1 |
| 1.50 | +0.42 | +38.89% | 65 | 194 | 50.00 | 27.14 | 0.00 | - | - | 1 |
| 1.30 | +0.35 | +36.84% | 88 | 421 | 55.00 | 29.65 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.