GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-04-26 3:56PM EDT | 3.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GME250117C00005000 | 2024-04-26 2:39PM EDT | 5.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| GME250117C00006000 | 2024-04-18 3:07PM EDT | 6.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GME250117C00008000 | 2024-04-24 2:58PM EDT | 8.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| GME250117C00010000 | 2024-04-29 3:57PM EDT | 10.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,852 | 0.00% |
| GME250117C00011000 | 2024-04-29 3:30PM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| GME250117C00012000 | 2024-04-26 2:21PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 1.56% |
| GME250117C00013000 | 2024-04-29 3:43PM EDT | 13.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 63 | 1,815 | 6.25% |
| GME250117C00014000 | 2024-04-25 2:36PM EDT | 14.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 24 | 6.25% |
| GME250117C00015000 | 2024-04-29 3:52PM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 48 | 1,960 | 6.25% |
| GME250117C00016000 | 2024-04-26 10:13AM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GME250117C00018000 | 2024-04-29 3:41PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 988 | 12.50% |
| GME250117C00020000 | 2024-04-29 2:48PM EDT | 20.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 245 | 2,669 | 12.50% |
| GME250117C00023000 | 2024-04-29 3:25PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 697 | 25.00% |
| GME250117C00025000 | 2024-04-29 3:46PM EDT | 25.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 1,557 | 25.00% |
| GME250117C00027000 | 2024-04-24 3:34PM EDT | 27.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 25.00% |
| GME250117C00030000 | 2024-04-29 3:15PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 130 | 2,036 | 25.00% |
| GME250117C00032000 | 2024-04-26 1:28PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 25.00% |
| GME250117C00035000 | 2024-04-29 10:19AM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 25.00% |
| GME250117C00037000 | 2024-04-26 12:50PM EDT | 37.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 97 | 198 | 25.00% |
| GME250117C00040000 | 2024-04-29 1:59PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 25.00% |
| GME250117C00045000 | 2024-04-29 1:20PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 25.00% |
| GME250117C00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,013 | 50.00% |
| GME250117C00055000 | 2024-04-24 3:38PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 630 | 50.00% |
| GME250117C00060000 | 2024-04-29 3:56PM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 474 | 17,885 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-04-29 3:42PM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 2,637 | 50.00% |
| GME250117P00005000 | 2024-04-29 2:22PM EDT | 5.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 900 | 25.00% |
| GME250117P00006000 | 2024-04-22 9:54AM EDT | 6.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GME250117P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 100 | 555 | 12.50% |
| GME250117P00009000 | 2024-04-25 11:20AM EDT | 9.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 241 | 6.25% |
| GME250117P00010000 | 2024-04-29 3:46PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 56 | 1,086 | 3.13% |
| GME250117P00013000 | 2024-04-29 12:22PM EDT | 13.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 35 | 654 | 0.00% |
| GME250117P00015000 | 2024-04-25 12:18PM EDT | 15.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 805 | 0.00% |
| GME250117P00018000 | 2024-04-22 11:09AM EDT | 18.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 0.00% |
| GME250117P00020000 | 2024-04-29 2:16PM EDT | 20.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 776 | 0.00% |
| GME250117P00023000 | 2024-04-19 3:59PM EDT | 23.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| GME250117P00025000 | 2024-04-16 12:46PM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| GME250117P00027000 | 2024-04-01 1:11PM EDT | 27.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GME250117P00030000 | 2024-04-29 9:43AM EDT | 30.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.00% |
| GME250117P00032000 | 2024-03-25 11:45AM EDT | 32.00 | 19.11 | 21.40 | 22.75 | 0.00 | - | 4 | 37 | 118.36% |
| GME250117P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| GME250117P00037000 | 2024-01-03 12:48PM EDT | 37.00 | 21.18 | 21.70 | 23.80 | 0.00 | - | 4 | 10 | 0.00% |
| GME250117P00040000 | 2024-04-24 9:59AM EDT | 40.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| GME250117P00045000 | 2024-04-26 12:30PM EDT | 45.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GME250117P00050000 | 2024-04-26 12:34PM EDT | 50.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| GME250117P00055000 | 2024-04-26 12:08PM EDT | 55.00 | 43.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GME250117P00060000 | 2024-01-09 12:00PM EDT | 60.00 | 44.60 | 44.05 | 47.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.