GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 3.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 6.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 7.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018C00010000 | 2024-05-01 3:56PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GME241018C00011000 | 2024-04-30 9:31AM EDT | 11.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GME241018C00012000 | 2024-05-01 3:56PM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 3.13% |
| GME241018C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GME241018C00014000 | 2024-04-30 3:00PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| GME241018C00015000 | 2024-05-01 2:18PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GME241018C00016000 | 2024-05-01 3:40PM EDT | 16.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GME241018C00017000 | 2024-05-01 1:35PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GME241018C00018000 | 2024-05-01 3:07PM EDT | 18.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GME241018C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00020000 | 2024-05-01 12:18PM EDT | 20.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00022000 | 2024-04-29 11:16AM EDT | 22.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| GME241018C00025000 | 2024-05-01 12:00PM EDT | 25.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME241018C00027000 | 2024-04-29 9:45AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018C00030000 | 2024-05-01 10:25AM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME241018C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00035000 | 2024-05-01 3:03PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME241018C00037000 | 2024-05-01 3:03PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00040000 | 2024-05-01 3:01PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018P00005000 | 2024-04-29 1:01PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018P00007000 | 2024-05-01 3:52PM EDT | 7.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| GME241018P00008000 | 2024-05-01 9:49AM EDT | 8.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GME241018P00009000 | 2024-04-29 11:19AM EDT | 9.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GME241018P00010000 | 2024-05-01 1:10PM EDT | 10.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME241018P00011000 | 2024-04-30 3:18PM EDT | 11.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00012000 | 2024-05-01 11:31AM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME241018P00013000 | 2024-05-01 11:47AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| GME241018P00014000 | 2024-05-01 11:32AM EDT | 14.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME241018P00015000 | 2024-04-30 11:39AM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 16.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 17.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00019000 | 2024-04-25 12:49PM EDT | 19.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 20.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 21.00 | 9.81 | 10.10 | 11.85 | 0.00 | - | 1 | 11 | 99.61% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 22.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00025000 | 2024-05-01 12:00PM EDT | 25.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 104.20% |
| GME241018P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 19.40 | 19.25 | 22.20 | 0.00 | - | 16 | 60 | 141.31% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.