GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.05 | -3.95 | -15.80% | 1 | 62 | 3.00 | 0.06 | 0.00 | - | 2 | 461 |
| 25.01 | 0.00 | - | 3 | 43 | 5.00 | 0.11 | 0.00 | - | 47 | 3,487 |
| 16.07 | -1.23 | -7.11% | 1 | 24 | 8.00 | 0.47 | +0.02 | +4.44% | 2 | 207 |
| 14.80 | -1.35 | -8.36% | 3 | 304 | 10.00 | 0.75 | -0.15 | -16.67% | 33 | 888 |
| 15.60 | 0.00 | - | 1 | 169 | 13.00 | 2.00 | 0.00 | - | 3 | 192 |
| 12.50 | 0.00 | - | 3 | 607 | 15.00 | 3.02 | +0.14 | +4.86% | 3 | 751 |
| 12.30 | +0.18 | +1.49% | 4 | 445 | 17.00 | 4.19 | -0.26 | -5.84% | 101 | 864 |
| 11.55 | +0.55 | +5.00% | 37 | 645 | 20.00 | 5.87 | -0.03 | -0.51% | 44 | 738 |
| 9.75 | 0.00 | - | 3 | 1,152 | 22.00 | 7.36 | -0.19 | -2.52% | 61 | 485 |
| 10.03 | +0.78 | +8.43% | 38 | 634 | 25.00 | 9.40 | -0.45 | -4.57% | 2 | 158 |
| 9.77 | -0.68 | -6.51% | 6 | 131 | 27.00 | 11.30 | -0.10 | -0.88% | 5 | 190 |
| 7.90 | -0.25 | -3.07% | 11 | 816 | 30.00 | 13.81 | 0.00 | - | 1 | 471 |
| 7.76 | +0.76 | +10.86% | 18 | 246 | 32.00 | 15.14 | 0.00 | - | 2 | 35 |
| 7.35 | -0.21 | -2.78% | 1 | 128 | 35.00 | 17.24 | 0.00 | - | 1 | 45 |
| 7.50 | 0.00 | - | 3 | 46 | 37.00 | 18.25 | 0.00 | - | 3 | 17 |
| 7.70 | +0.20 | +2.67% | 7 | 1,340 | 40.00 | 21.93 | 0.00 | - | 1 | 146 |
| 6.30 | -0.85 | -11.89% | 4 | 79 | 42.00 | 24.15 | 0.00 | - | 2 | 37 |
| 7.00 | +0.07 | +1.01% | 9 | 71 | 45.00 | 25.05 | 0.00 | - | 5 | 87 |
| 6.35 | -1.23 | -16.23% | 1 | 32 | 47.00 | 29.65 | 0.00 | - | 2 | 185 |
| 5.90 | -0.05 | -0.84% | 6 | 524 | 50.00 | 31.11 | 0.00 | - | 3 | 121 |
| 6.70 | 0.00 | - | 30 | 386 | 55.00 | 35.20 | 0.00 | - | 2 | 194 |
| 5.77 | 0.00 | - | 1 | 345 | 60.00 | 38.97 | 0.00 | - | 1 | 40 |
| 5.68 | 0.00 | - | 1 | 53 | 65.00 | 43.91 | 0.00 | - | 1 | 11 |
| 4.56 | -1.16 | -20.28% | 4 | 186 | 70.00 | 50.80 | 0.00 | - | 32 | 40 |
| 4.50 | -2.55 | -36.17% | 2 | 20 | 75.00 | 58.50 | 0.00 | - | 8 | 51 |
| 4.17 | 0.00 | - | 8 | 51 | 80.00 | 58.40 | 0.00 | - | 20 | 41 |
| 4.93 | 0.00 | - | 2 | 15 | 85.00 | 64.85 | 0.00 | - | 6 | 47 |
| 3.80 | -0.40 | -9.52% | 3 | 227 | 90.00 | 68.40 | 0.00 | - | 2 | 198 |
| 4.06 | 0.00 | - | 20 | 33 | 95.00 | 73.00 | 0.00 | - | 2 | 767 |
| 3.60 | -0.37 | -9.32% | 15 | 675 | 100.00 | 73.10 | 0.00 | - | 6 | 27 |
| 4.25 | 0.00 | - | 2 | 28 | 105.00 | 83.95 | 0.00 | - | 2 | 24 |
| 3.90 | 0.00 | - | 1 | 35 | 110.00 | 88.80 | 0.00 | - | 2 | 55 |
| 3.59 | 0.00 | - | 1 | 96 | 115.00 | 92.95 | 0.00 | - | 1,131 | 608 |
| 3.45 | 0.00 | - | 2 | 229 | 120.00 | 97.75 | 0.00 | - | 530 | 406 |
| 2.78 | -0.77 | -21.69% | 27 | 1,573 | 125.00 | 102.15 | 0.00 | - | 1 | 414 |
© 2024 Yahoo. All rights reserved.