GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-04-29 10:12AM EDT | 3.00 | 8.35 | 8.00 | 9.30 | 0.00 | - | 1 | 65 | 101.27% |
| GME260116C00005000 | 2024-05-01 10:09AM EDT | 5.00 | 7.25 | 6.45 | 8.30 | 0.00 | - | 5 | 184 | 94.19% |
| GME260116C00008000 | 2024-05-01 12:14PM EDT | 8.00 | 6.00 | 5.10 | 7.05 | 0.00 | - | 3 | 135 | 93.95% |
| GME260116C00010000 | 2024-05-01 12:23PM EDT | 10.00 | 5.25 | 4.45 | 5.75 | 0.00 | - | 14 | 1,219 | 87.06% |
| GME260116C00013000 | 2024-05-02 11:59AM EDT | 13.00 | 4.65 | 4.30 | 4.65 | +0.10 | +2.20% | 1 | 1,407 | 90.87% |
| GME260116C00015000 | 2024-05-01 10:57AM EDT | 15.00 | 4.25 | 3.90 | 4.95 | -0.06 | -1.39% | 1 | 868 | 97.90% |
| GME260116C00017000 | 2024-05-01 11:37AM EDT | 17.00 | 3.75 | 3.20 | 4.65 | 0.00 | - | 1 | 764 | 95.26% |
| GME260116C00020000 | 2024-05-02 9:33AM EDT | 20.00 | 4.20 | 2.99 | 4.10 | +0.70 | +20.00% | 1 | 314 | 96.53% |
| GME260116C00022000 | 2024-05-01 11:01AM EDT | 22.00 | 3.09 | 2.22 | 3.95 | 0.00 | - | 1 | 59 | 92.97% |
| GME260116C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.25 | 1.92 | 3.60 | 0.00 | - | 2 | 342 | 93.07% |
| GME260116C00027000 | 2024-05-01 11:40AM EDT | 27.00 | 2.64 | 1.74 | 3.50 | +0.12 | +4.76% | 1 | 45 | 93.97% |
| GME260116C00030000 | 2024-05-01 2:59PM EDT | 30.00 | 2.52 | 2.12 | 2.75 | 0.00 | - | 3 | 1,183 | 95.12% |
| GME260116C00032000 | 2024-04-26 12:53PM EDT | 32.00 | 2.61 | 2.05 | 2.73 | 0.00 | - | 6 | 10 | 96.92% |
| GME260116C00035000 | 2024-04-29 3:56PM EDT | 35.00 | 2.16 | 1.86 | 2.67 | 0.00 | - | 14 | 446 | 98.24% |
| GME260116C00037000 | 2024-05-02 9:51AM EDT | 37.00 | 2.31 | 1.76 | 2.31 | +0.22 | +10.53% | 3 | 811 | 96.22% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-04-30 2:59PM EDT | 3.00 | 0.43 | 0.24 | 0.50 | 0.00 | - | 1 | 1,103 | 87.11% |
| GME260116P00005000 | 2024-05-01 11:42AM EDT | 5.00 | 1.10 | 0.62 | 1.35 | 0.00 | - | 2 | 374 | 82.23% |
| GME260116P00008000 | 2024-05-01 10:44AM EDT | 8.00 | 2.52 | 1.99 | 2.70 | 0.00 | - | 1 | 132 | 77.83% |
| GME260116P00010000 | 2024-04-30 2:27PM EDT | 10.00 | 3.75 | 3.60 | 4.00 | 0.00 | - | 1 | 681 | 82.40% |
| GME260116P00013000 | 2024-04-30 3:40PM EDT | 13.00 | 5.80 | 5.10 | 6.35 | 0.00 | - | 40 | 99 | 78.30% |
| GME260116P00015000 | 2024-05-01 3:39PM EDT | 15.00 | 7.25 | 6.60 | 7.90 | 0.00 | - | 2 | 923 | 78.03% |
| GME260116P00017000 | 2024-04-29 12:48PM EDT | 17.00 | 7.40 | 8.10 | 9.50 | 0.00 | - | 1 | 62 | 76.90% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 20.00 | 11.20 | 10.55 | 12.00 | 0.00 | - | 1 | 40 | 75.93% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 22.00 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 72.49% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 25.00 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 71.73% |
| GME260116P00027000 | 2024-02-20 10:30AM EDT | 27.00 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 84.55% |
| GME260116P00030000 | 2024-03-27 9:59AM EDT | 30.00 | 18.75 | 18.90 | 21.15 | 0.00 | - | 81 | 86 | 70.26% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 32.00 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 60.35% |
| GME260116P00035000 | 2024-04-26 12:55PM EDT | 35.00 | 24.45 | 23.85 | 25.70 | 0.00 | - | 2 | 4 | 70.51% |
| GME260116P00037000 | 2024-04-15 10:28AM EDT | 37.00 | 27.00 | 25.70 | 27.25 | 0.00 | - | 1 | 143 | 64.75% |
© 2024 Yahoo. All rights reserved.