GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.20 | 0.00 | - | 23 | 0 | 3.00 | 0.06 | 0.00 | - | 59 | 0 |
| 16.70 | 0.00 | - | 7 | 0 | 5.00 | 0.25 | 0.00 | - | 55 | 0 |
| 18.00 | 0.00 | - | 1 | 0 | 6.00 | 0.41 | 0.00 | - | 2 | 0 |
| 10.20 | 0.00 | - | 2 | 0 | 7.00 | 0.57 | 0.00 | - | 7 | 0 |
| 14.00 | 0.00 | - | 1 | 0 | 8.00 | 0.81 | 0.00 | - | 1 | 0 |
| 11.95 | 0.00 | - | 1 | 0 | 9.00 | 1.25 | 0.00 | - | 22 | 0 |
| 14.00 | 0.00 | - | 57 | 0 | 10.00 | 1.41 | 0.00 | - | 114 | 0 |
| 11.90 | 0.00 | - | 6 | 0 | 11.00 | 1.85 | 0.00 | - | 6 | 0 |
| 10.60 | 0.00 | - | 38 | 0 | 12.00 | 2.25 | 0.00 | - | 18 | 0 |
| 10.10 | 0.00 | - | 37 | 0 | 13.00 | 2.70 | 0.00 | - | 2 | 0 |
| 10.68 | 0.00 | - | 2 | 0 | 14.00 | 3.30 | 0.00 | - | 3 | 0 |
| 12.00 | 0.00 | - | 29 | 0 | 15.00 | 3.90 | 0.00 | - | 92 | 0 |
| 10.30 | 0.00 | - | 2 | 0 | 16.00 | 4.40 | 0.00 | - | 9 | 0 |
| 10.62 | 0.00 | - | 1 | 0 | 17.00 | 4.80 | 0.00 | - | 32 | 0 |
| 8.00 | 0.00 | - | 10 | 0 | 18.00 | 5.80 | 0.00 | - | 31 | 0 |
| 7.70 | 0.00 | - | 17 | 0 | 19.00 | 6.50 | 0.00 | - | 4 | 0 |
| 10.50 | 0.00 | - | 165 | 0 | 20.00 | 7.13 | 0.00 | - | 139 | 0 |
| 7.50 | 0.00 | - | 24 | 0 | 21.00 | 7.60 | 0.00 | - | 6 | 0 |
| 9.50 | 0.00 | - | 68 | 0 | 22.00 | 9.00 | 0.00 | - | 2 | 0 |
| 8.68 | 0.00 | - | 44 | 0 | 23.00 | 8.50 | 0.00 | - | 13 | 0 |
| 9.40 | 0.00 | - | 9 | 0 | 24.00 | 10.54 | 0.00 | - | 7 | 0 |
| 9.00 | 0.00 | - | 28 | 0 | 25.00 | 10.80 | 0.00 | - | 78 | 0 |
| 5.93 | 0.00 | - | 16 | 0 | 26.00 | 11.88 | 0.00 | - | 3 | 0 |
| 6.51 | 0.00 | - | 8 | 0 | 27.00 | 12.50 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 1 | 0 | 28.00 | 13.25 | 0.00 | - | 3 | 0 |
| 5.60 | 0.00 | - | 3 | 0 | 29.00 | 13.40 | 0.00 | - | 4 | 0 |
| 7.50 | 0.00 | - | 231 | 0 | 30.00 | 14.50 | 0.00 | - | 28 | 0 |
| 5.15 | 0.00 | - | 5 | 0 | 31.00 | 15.80 | 0.00 | - | 9 | 0 |
| 5.12 | 0.00 | - | 1 | 0 | 32.00 | 16.60 | 0.00 | - | 3 | 0 |
| 7.35 | 0.00 | - | 55 | 0 | 33.00 | 17.26 | 0.00 | - | 14 | 0 |
| 7.34 | 0.00 | - | 4 | 0 | 34.00 | 18.53 | 0.00 | - | 7 | 0 |
| 7.00 | 0.00 | - | 28 | 0 | 35.00 | 19.70 | 0.00 | - | 10 | 0 |
| 5.00 | 0.00 | - | 1 | 0 | 36.00 | 20.85 | 0.00 | - | 3 | 0 |
| 7.00 | 0.00 | - | 101 | 0 | 37.00 | 21.00 | 0.00 | - | 1 | 0 |
| 4.85 | 0.00 | - | 7 | 0 | 38.00 | 20.80 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 1 | 0 | 39.00 | 22.42 | 0.00 | - | 7 | 0 |
| 6.00 | 0.00 | - | 59 | 0 | 40.00 | 24.00 | 0.00 | - | 5 | 0 |
| 4.22 | 0.00 | - | 2 | 0 | 41.00 | 24.35 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 1 | 0 | 42.00 | 23.00 | 0.00 | - | - | 0 |
| 8.80 | 0.00 | - | - | 0 | 43.00 | 21.75 | 0.00 | - | - | 0 |
| 4.20 | 0.00 | - | 2 | 0 | 44.00 | 27.27 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 16 | 0 | 45.00 | 27.85 | 0.00 | - | 5 | 0 |
| 3.60 | 0.00 | - | 2 | 0 | 46.00 | 26.50 | 0.00 | - | - | 0 |
| 4.35 | 0.00 | - | 4 | 0 | 47.00 | 31.00 | 0.00 | - | 3 | 0 |
| 3.70 | 0.00 | - | 4 | 0 | 48.00 | 30.56 | 0.00 | - | 2 | 0 |
| 3.83 | 0.00 | - | 2 | 0 | 49.00 | 32.20 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 156 | 0 | 50.00 | 32.70 | 0.00 | - | 11 | 0 |
| 3.75 | 0.00 | - | 40 | 0 | 55.00 | 37.50 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1,050 | 0 | 60.00 | 43.05 | 0.00 | - | 17 | 0 |
| 3.88 | 0.00 | - | 1 | 0 | 65.00 | 41.40 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | 8 | 0 | 70.00 | 45.50 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 33 | 0 | 75.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 6 | 0 | 80.00 | 56.65 | 0.00 | - | - | 0 |
| 3.90 | 0.00 | - | 3 | 0 | 85.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 2 | 0 | 90.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 32 | 0 | 95.00 | 75.85 | 0.00 | - | 3 | 0 |
| 3.60 | 0.00 | - | 45 | 0 | 100.00 | 80.80 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 1 | 0 | 105.00 | 85.70 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 50 | 0 | 110.00 | 90.60 | 0.00 | - | 3 | 0 |
| 2.80 | 0.00 | - | 2 | 0 | 115.00 | 95.50 | 0.00 | - | 13 | 0 |
| 2.72 | 0.00 | - | 138 | 0 | 120.00 | 100.10 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 825 | 0 | 125.00 | 105.90 | 0.00 | - | 25 | 0 |
© 2024 Yahoo. All rights reserved.