GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620C00003000 | 2024-04-29 12:26PM EDT | 3.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620C00005000 | 2024-04-23 9:39AM EDT | 5.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620C00008000 | 2024-04-29 10:43AM EDT | 8.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620C00010000 | 2024-04-30 12:53PM EDT | 10.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME250620C00013000 | 2024-04-29 10:49AM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GME250620C00015000 | 2024-04-30 1:36PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME250620C00017000 | 2024-04-29 11:41AM EDT | 17.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250620C00020000 | 2024-05-01 2:48PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GME250620C00022000 | 2024-04-24 3:10PM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250620C00025000 | 2024-04-26 11:47AM EDT | 25.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME250620C00027000 | 2024-04-18 1:54PM EDT | 27.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME250620C00032000 | 2024-04-26 3:53PM EDT | 32.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME250620C00035000 | 2024-04-26 12:00PM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME250620C00037000 | 2024-04-29 1:53PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME250620C00040000 | 2024-05-01 9:56AM EDT | 40.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250620P00003000 | 2024-04-30 9:32AM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250620P00005000 | 2024-04-29 1:55PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GME250620P00008000 | 2024-04-18 1:10PM EDT | 8.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME250620P00010000 | 2024-04-26 11:52AM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME250620P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00015000 | 2024-04-30 12:49PM EDT | 15.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00017000 | 2024-04-26 10:55AM EDT | 17.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250620P00020000 | 2024-05-01 2:38PM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250620P00022000 | 2024-03-13 2:39PM EDT | 22.00 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 73.83% |
| GME250620P00025000 | 2024-03-27 1:54PM EDT | 25.00 | 13.46 | 13.95 | 16.15 | 0.00 | - | 10 | 10 | 74.71% |
| GME250620P00027000 | 2024-03-01 12:14PM EDT | 27.00 | 14.00 | 14.55 | 16.40 | 0.00 | - | 2 | 2 | 57.52% |
| GME250620P00040000 | 2024-04-25 10:34AM EDT | 40.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.