GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-05-29 2:15PM EDT | 3.00 | 18.77 | 25.80 | 29.25 | 0.00 | - | 11 | 11 | 494.92% |
| GME240816C00005000 | 2024-05-30 11:46AM EDT | 5.00 | 15.75 | 24.00 | 26.60 | 0.00 | - | 1 | 5 | 281.64% |
| GME240816C00006000 | 2024-05-28 1:38PM EDT | 6.00 | 17.60 | 22.75 | 25.65 | 0.00 | - | 1 | 1 | 259.18% |
| GME240816C00008000 | 2024-05-21 9:57AM EDT | 8.00 | 14.00 | 20.80 | 23.75 | 0.00 | - | - | 3 | 224.41% |
| GME240816C00009000 | 2024-05-30 3:35PM EDT | 9.00 | 25.10 | 20.10 | 23.35 | +11.60 | +85.93% | 7 | 7 | 252.54% |
| GME240816C00010000 | 2024-05-30 2:48PM EDT | 10.00 | 24.00 | 19.20 | 22.45 | +10.55 | +78.44% | 1 | 6 | 238.87% |
| GME240816C00011000 | 2024-05-31 12:19PM EDT | 11.00 | 11.59 | 18.30 | 21.40 | 0.00 | - | 46 | 46 | 217.77% |
| GME240816C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 12.00 | 17.30 | 20.20 | 0.00 | - | 4 | 26 | 190.53% |
| GME240816C00013000 | 2024-06-03 10:20AM EDT | 13.00 | 19.15 | 16.45 | 19.45 | +9.40 | +96.41% | 1 | 26 | 189.75% |
| GME240816C00014000 | 2024-05-31 11:57AM EDT | 14.00 | 9.43 | 16.00 | 18.75 | 0.00 | - | 5 | 9 | 110.94% |
| GME240816C00015000 | 2024-05-31 3:32PM EDT | 15.00 | 9.60 | 15.20 | 17.90 | 0.00 | - | 22 | 68 | 116.21% |
| GME240816C00016000 | 2024-05-31 2:26PM EDT | 16.00 | 9.00 | 15.10 | 17.05 | 0.00 | - | 2 | 61 | 135.64% |
| GME240816C00017000 | 2024-05-29 3:24PM EDT | 17.00 | 7.72 | 14.35 | 16.50 | 0.00 | - | 73 | 78 | 140.28% |
| GME240816C00018000 | 2024-06-03 9:37AM EDT | 18.00 | 14.55 | 13.85 | 15.95 | +6.25 | +75.30% | 8 | 236 | 147.17% |
| GME240816C00019000 | 2024-06-03 10:15AM EDT | 19.00 | 14.00 | 13.55 | 15.35 | +6.00 | +75.00% | 4 | 103 | 154.15% |
| GME240816C00020000 | 2024-06-03 10:08AM EDT | 20.00 | 12.30 | 13.35 | 14.80 | +4.70 | +61.84% | 88 | 345 | 161.33% |
| GME240816C00021000 | 2024-06-03 10:01AM EDT | 21.00 | 13.79 | 12.45 | 14.45 | +6.66 | +93.41% | 63 | 131 | 160.16% |
| GME240816C00022000 | 2024-06-03 10:03AM EDT | 22.00 | 12.03 | 12.25 | 13.85 | +5.28 | +78.22% | 19 | 324 | 164.16% |
| GME240816C00023000 | 2024-06-03 10:01AM EDT | 23.00 | 12.68 | 11.70 | 13.60 | +6.45 | +103.53% | 33 | 277 | 167.19% |
| GME240816C00024000 | 2024-06-03 10:13AM EDT | 24.00 | 11.00 | 11.55 | 13.00 | +4.86 | +79.15% | 54 | 174 | 169.97% |
| GME240816C00025000 | 2024-06-03 10:17AM EDT | 25.00 | 12.00 | 11.05 | 12.90 | +5.97 | +99.00% | 110 | 736 | 173.78% |
| GME240816C00026000 | 2024-06-03 10:19AM EDT | 26.00 | 10.75 | 10.85 | 12.50 | +6.10 | +131.18% | 28 | 1,873 | 176.90% |
| GME240816C00027000 | 2024-06-03 10:11AM EDT | 27.00 | 9.94 | 10.50 | 12.05 | +4.37 | +78.46% | 9 | 2,271 | 177.34% |
| GME240816C00028000 | 2024-05-31 3:27PM EDT | 28.00 | 13.70 | 10.35 | 12.00 | +8.10 | +144.64% | 1 | 128 | 183.55% |
| GME240816C00029000 | 2024-06-03 9:44AM EDT | 29.00 | 10.55 | 10.35 | 11.40 | +5.34 | +102.50% | 4 | 50 | 185.11% |
| GME240816C00030000 | 2024-06-03 10:24AM EDT | 30.00 | 10.50 | 10.30 | 10.90 | +5.60 | +114.29% | 367 | 1,875 | 186.82% |
| GME240816C00031000 | 2024-06-03 10:20AM EDT | 31.00 | 10.20 | 9.55 | 11.65 | +6.22 | +156.28% | 10 | 105 | 193.55% |
| GME240816C00032000 | 2024-06-03 10:21AM EDT | 32.00 | 9.92 | 9.40 | 10.90 | +5.91 | +147.38% | 13 | 143 | 191.16% |
| GME240816C00033000 | 2024-06-03 10:19AM EDT | 33.00 | 10.00 | 8.95 | 10.45 | +6.15 | +159.74% | 15 | 102 | 188.57% |
| GME240816C00034000 | 2024-06-03 10:06AM EDT | 34.00 | 8.51 | 8.75 | 10.30 | +4.31 | +102.62% | 11 | 70 | 191.02% |
| GME240816C00035000 | 2024-06-03 10:18AM EDT | 35.00 | 9.00 | 8.60 | 9.95 | +5.50 | +157.14% | 33 | 418 | 191.75% |
| GME240816C00036000 | 2024-06-03 9:59AM EDT | 36.00 | 9.31 | 8.30 | 9.95 | +5.96 | +177.91% | 5 | 35 | 194.14% |
| GME240816C00037000 | 2024-06-03 10:09AM EDT | 37.00 | 7.89 | 8.20 | 9.45 | +4.54 | +135.52% | 2 | 36 | 193.55% |
| GME240816C00038000 | 2024-06-03 10:14AM EDT | 38.00 | 8.10 | 8.05 | 9.45 | +3.93 | +94.24% | 12 | 20 | 196.88% |
| GME240816C00039000 | 2024-06-03 9:52AM EDT | 39.00 | 10.93 | 8.00 | 9.45 | +7.83 | +252.58% | 201 | 112 | 200.88% |
| GME240816C00040000 | 2024-06-03 10:20AM EDT | 40.00 | 8.50 | 7.95 | 9.00 | +4.80 | +129.73% | 199 | 1,003 | 200.64% |
| GME240816C00045000 | 2024-06-03 10:16AM EDT | 45.00 | 7.30 | 6.80 | 8.60 | +4.78 | +189.68% | 235 | 290 | 205.81% |
| GME240816C00050000 | 2024-06-03 10:13AM EDT | 50.00 | 6.44 | 6.35 | 7.70 | +3.53 | +121.31% | 51 | 402 | 209.74% |
| GME240816C00055000 | 2024-06-03 10:16AM EDT | 55.00 | 6.24 | 5.60 | 7.60 | +3.29 | +111.53% | 56 | 45 | 215.80% |
| GME240816C00060000 | 2024-06-03 10:21AM EDT | 60.00 | 6.15 | 5.55 | 6.30 | +3.92 | +175.78% | 87 | 327 | 215.55% |
| GME240816C00065000 | 2024-06-03 10:08AM EDT | 65.00 | 4.97 | 5.05 | 6.10 | +2.77 | +125.91% | 10 | 24 | 219.68% |
| GME240816C00070000 | 2024-06-03 10:21AM EDT | 70.00 | 5.25 | 4.80 | 5.85 | +3.20 | +156.10% | 24 | 162 | 224.41% |
| GME240816C00075000 | 2024-06-03 10:18AM EDT | 75.00 | 5.05 | 4.80 | 5.80 | +2.66 | +111.30% | 8 | 33 | 232.42% |
| GME240816C00080000 | 2024-06-03 10:19AM EDT | 80.00 | 5.10 | 4.35 | 5.45 | +3.14 | +160.20% | 99 | 177 | 232.62% |
| GME240816C00085000 | 2024-05-30 2:14PM EDT | 85.00 | 1.45 | 4.05 | 5.50 | 0.00 | - | 1 | 171 | 237.31% |
| GME240816C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 5.10 | 3.50 | 5.15 | +3.28 | +180.22% | 2 | 48 | 235.01% |
| GME240816C00095000 | 2024-06-03 9:56AM EDT | 95.00 | 3.75 | 3.50 | 4.80 | +1.15 | +44.23% | 7 | 25 | 237.55% |
| GME240816C00100000 | 2024-06-03 10:13AM EDT | 100.00 | 3.50 | 3.55 | 4.70 | +2.10 | +150.00% | 54 | 646 | 242.65% |
| GME240816C00105000 | 2024-06-03 9:36AM EDT | 105.00 | 5.00 | 3.00 | 4.70 | +3.50 | +233.33% | 15 | 105 | 242.26% |
| GME240816C00110000 | 2024-06-03 9:37AM EDT | 110.00 | 5.25 | 3.00 | 4.35 | +3.28 | +166.50% | 3 | 78 | 243.51% |
| GME240816C00115000 | 2024-05-30 9:51AM EDT | 115.00 | 7.55 | 2.70 | 4.30 | +6.34 | +523.97% | 10 | 26 | 244.39% |
| GME240816C00120000 | 2024-06-03 10:18AM EDT | 120.00 | 3.25 | 2.70 | 3.50 | +2.16 | +198.17% | 20 | 62 | 239.89% |
| GME240816C00125000 | 2024-06-03 10:20AM EDT | 125.00 | 3.22 | 3.20 | 3.30 | +1.87 | +138.52% | 450 | 1,137 | 247.36% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-03 9:57AM EDT | 3.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 55 | 8 | 231.25% |
| GME240816P00005000 | 2024-06-03 9:39AM EDT | 5.00 | 0.13 | 0.01 | 0.20 | +0.06 | +85.71% | 1 | 51 | 207.03% |
| GME240816P00006000 | 2024-05-23 9:30AM EDT | 6.00 | 0.24 | 0.01 | 0.23 | 0.00 | - | - | 2 | 190.63% |
| GME240816P00007000 | 2024-06-03 10:05AM EDT | 7.00 | 0.11 | 0.08 | 0.12 | -0.19 | -63.33% | 164 | 35 | 167.97% |
| GME240816P00008000 | 2024-05-31 2:29PM EDT | 8.00 | 0.25 | 0.02 | 0.44 | +0.15 | +150.00% | 30 | 4 | 178.32% |
| GME240816P00009000 | 2024-05-21 2:47PM EDT | 9.00 | 0.35 | 0.20 | 0.44 | 0.00 | - | - | 23 | 175.39% |
| GME240816P00010000 | 2024-06-03 10:22AM EDT | 10.00 | 0.36 | 0.33 | 0.39 | +0.07 | +24.14% | 95 | 240 | 165.82% |
| GME240816P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 0.75 | 0.04 | 0.65 | +0.15 | +25.00% | 1 | 288 | 151.56% |
| GME240816P00012000 | 2024-06-03 10:22AM EDT | 12.00 | 0.69 | 0.39 | 0.80 | +0.12 | +21.05% | 22 | 142 | 160.25% |
| GME240816P00013000 | 2024-06-03 10:20AM EDT | 13.00 | 0.89 | 0.67 | 1.00 | -0.10 | -10.64% | 31 | 58 | 163.48% |
| GME240816P00014000 | 2024-06-03 10:05AM EDT | 14.00 | 1.20 | 1.01 | 1.66 | -0.66 | -35.48% | 435 | 171 | 176.95% |
| GME240816P00015000 | 2024-06-03 10:12AM EDT | 15.00 | 1.59 | 1.15 | 1.70 | +0.05 | +3.25% | 67 | 332 | 168.36% |
| GME240816P00016000 | 2024-06-03 9:44AM EDT | 16.00 | 1.50 | 1.60 | 2.30 | -0.87 | -36.71% | 1 | 184 | 177.15% |
| GME240816P00017000 | 2024-06-03 10:11AM EDT | 17.00 | 2.09 | 2.00 | 2.66 | -0.41 | -16.40% | 61 | 322 | 178.22% |
| GME240816P00018000 | 2024-06-03 10:19AM EDT | 18.00 | 2.67 | 2.44 | 2.84 | -0.33 | -11.00% | 68 | 72 | 176.03% |
| GME240816P00019000 | 2024-06-03 10:14AM EDT | 19.00 | 3.25 | 2.96 | 3.60 | -0.40 | -10.96% | 112 | 121 | 183.15% |
| GME240816P00020000 | 2024-06-03 10:20AM EDT | 20.00 | 3.50 | 3.45 | 3.85 | -0.65 | -15.66% | 258 | 146 | 181.15% |
| GME240816P00021000 | 2024-06-03 10:24AM EDT | 21.00 | 4.15 | 3.90 | 4.60 | -1.05 | -19.81% | 117 | 45 | 184.81% |
| GME240816P00022000 | 2024-06-03 10:22AM EDT | 22.00 | 4.82 | 4.45 | 5.50 | -0.43 | -8.19% | 11 | 30 | 190.72% |
| GME240816P00023000 | 2024-06-03 10:02AM EDT | 23.00 | 5.31 | 5.05 | 6.15 | -1.29 | -19.55% | 19 | 273 | 193.21% |
| GME240816P00024000 | 2024-06-03 10:04AM EDT | 24.00 | 6.95 | 5.65 | 6.95 | -0.35 | -4.79% | 25 | 109 | 196.78% |
| GME240816P00025000 | 2024-06-03 10:21AM EDT | 25.00 | 6.20 | 6.05 | 7.40 | -2.43 | -28.16% | 197 | 382 | 193.51% |
| GME240816P00026000 | 2024-06-03 9:58AM EDT | 26.00 | 8.30 | 6.90 | 7.75 | -3.17 | -27.64% | 3 | 17 | 193.85% |
| GME240816P00027000 | 2024-06-03 9:47AM EDT | 27.00 | 7.80 | 7.30 | 8.70 | -2.45 | -23.90% | 4 | 48 | 195.41% |
| GME240816P00028000 | 2024-06-03 10:01AM EDT | 28.00 | 9.25 | 8.30 | 9.70 | -1.52 | -14.11% | 7 | 10 | 203.37% |
| GME240816P00029000 | 2024-06-03 10:15AM EDT | 29.00 | 9.75 | 8.90 | 10.00 | -1.65 | -14.47% | 26 | 12 | 199.44% |
| GME240816P00030000 | 2024-06-03 10:24AM EDT | 30.00 | 10.14 | 9.75 | 10.65 | -1.68 | -14.38% | 92 | 1,713 | 201.42% |
| GME240816P00031000 | 2024-06-03 10:02AM EDT | 31.00 | 11.90 | 10.15 | 11.40 | -0.49 | -3.95% | 8 | 6 | 199.56% |
| GME240816P00032000 | 2024-06-03 10:09AM EDT | 32.00 | 11.99 | 10.55 | 12.30 | -2.51 | -17.31% | 23 | 6 | 199.00% |
| GME240816P00033000 | 2024-06-03 10:17AM EDT | 33.00 | 12.00 | 11.55 | 12.95 | -4.30 | -26.38% | 46 | 1 | 201.56% |
| GME240816P00034000 | 2024-06-03 9:44AM EDT | 34.00 | 12.78 | 12.50 | 13.65 | -2.07 | -13.94% | 23 | 6 | 203.86% |
| GME240816P00035000 | 2024-06-03 10:20AM EDT | 35.00 | 14.00 | 13.45 | 14.60 | -1.79 | -11.34% | 23 | 50 | 208.25% |
| GME240816P00036000 | 2024-06-03 9:39AM EDT | 36.00 | 14.53 | 13.80 | 15.55 | -0.47 | -3.13% | 1 | 1 | 206.76% |
| GME240816P00037000 | 2024-06-03 9:56AM EDT | 37.00 | 15.30 | 14.70 | 16.65 | -3.25 | -17.52% | 5 | 6 | 211.62% |
| GME240816P00038000 | 2024-06-03 9:37AM EDT | 38.00 | 17.35 | 15.45 | 17.30 | +1.30 | +8.10% | 9 | 4 | 210.69% |
| GME240816P00039000 | 2024-06-03 9:40AM EDT | 39.00 | 17.10 | 16.25 | 18.25 | -4.00 | -18.96% | 29 | 22 | 212.84% |
| GME240816P00040000 | 2024-06-03 9:38AM EDT | 40.00 | 18.00 | 17.15 | 18.75 | -2.96 | -14.12% | 20 | 24 | 211.62% |
| GME240816P00045000 | 2024-06-03 9:44AM EDT | 45.00 | 21.49 | 21.20 | 23.35 | -4.14 | -16.15% | 2 | 20 | 218.41% |
| GME240816P00050000 | 2024-06-03 9:44AM EDT | 50.00 | 28.00 | 25.45 | 27.90 | -5.00 | -15.15% | 5 | 2 | 223.63% |
| GME240816P00055000 | 2024-05-20 3:56PM EDT | 55.00 | 35.80 | 29.85 | 32.45 | 0.00 | - | 1 | 1 | 227.93% |
| GME240816P00060000 | 2024-06-03 9:44AM EDT | 60.00 | 34.59 | 34.35 | 36.95 | -6.44 | -15.70% | 1 | 10 | 230.91% |
| GME240816P00070000 | 2024-05-28 12:35PM EDT | 70.00 | 48.11 | 43.35 | 46.35 | 0.00 | - | 1 | 10 | 236.48% |
| GME240816P00080000 | 2024-06-03 9:48AM EDT | 80.00 | 53.59 | 52.70 | 55.70 | -7.41 | -12.15% | 5 | 1 | 240.75% |
| GME240816P00115000 | 2024-05-24 10:34AM EDT | 115.00 | 97.59 | 86.15 | 89.35 | 0.00 | - | 40 | 21 | 252.49% |
| GME240816P00120000 | 2024-05-23 12:10PM EDT | 120.00 | 101.30 | 91.00 | 94.20 | 0.00 | - | - | 1 | 253.74% |
| GME240816P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 104.30 | 95.65 | 99.00 | 0.00 | - | 4 | 69 | 251.95% |
© 2024 Yahoo. All rights reserved.