GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 7.10 | 9.65 | 0.00 | - | 13 | 14 | 1,784.38% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 512.50% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 3.15 | 3.95 | 0.00 | - | 2 | 2 | 488.28% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 1.68 | 2.60 | 0.00 | - | 1 | 1 | 378.13% |
| GME240426C00009000 | 2024-04-23 3:57PM EDT | 9.00 | 1.15 | 1.08 | 1.24 | +0.07 | +6.48% | 78 | 142 | 50.00% |
| GME240426C00009500 | 2024-04-23 10:10AM EDT | 9.50 | 0.69 | 0.61 | 0.75 | -0.01 | -1.43% | 1 | 29 | 54.69% |
| GME240426C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 0.30 | 0.29 | 0.32 | +0.04 | +15.38% | 1,676 | 2,273 | 59.38% |
| GME240426C00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 3,240 | 3,151 | 63.28% |
| GME240426C00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,825 | 5,685 | 75.78% |
| GME240426C00011500 | 2024-04-23 3:59PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,872 | 4,404 | 97.66% |
| GME240426C00012000 | 2024-04-23 3:41PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 613 | 3,922 | 112.50% |
| GME240426C00012500 | 2024-04-23 3:37PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 150 | 1,162 | 134.38% |
| GME240426C00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,264 | 2,855 | 140.63% |
| GME240426C00013500 | 2024-04-22 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 324 | 916 | 150.00% |
| GME240426C00014000 | 2024-04-23 2:31PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 2,353 | 175.00% |
| GME240426C00014500 | 2024-04-23 2:11PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 245 | 190.63% |
| GME240426C00015000 | 2024-04-23 3:26PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 2,171 | 206.25% |
| GME240426C00015500 | 2024-04-23 3:47PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 264 | 206.25% |
| GME240426C00016000 | 2024-04-23 3:47PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 425 | 1,151 | 231.25% |
| GME240426C00016500 | 2024-04-23 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 409 | 231.25% |
| GME240426C00017000 | 2024-04-22 9:33AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 256.25% |
| GME240426C00017500 | 2024-04-19 3:09PM EDT | 17.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 65 | 379.69% |
| GME240426C00018000 | 2024-04-23 2:45PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,577 | 268.75% |
| GME240426C00018500 | 2024-04-22 1:43PM EDT | 18.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 63 | 407.81% |
| GME240426C00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 188 | 262.50% |
| GME240426C00019500 | 2024-04-23 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 275.00% |
| GME240426C00020000 | 2024-04-23 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,240 | 287.50% |
| GME240426C00020500 | 2024-04-22 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 450 | 287.50% |
| GME240426C00021000 | 2024-04-22 3:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 698 | 300.00% |
| GME240426C00022000 | 2024-04-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,149 | 325.00% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 325.00% |
| GME240426C00023000 | 2024-04-19 3:38PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 295 | 337.50% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 350.00% |
| GME240426C00025000 | 2024-04-22 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,173 | 362.50% |
| GME240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 3,388 | 425.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 325.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 243.75% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 201 | 175.00% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 150.00% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 118.75% |
| GME240426P00008500 | 2024-04-23 2:24PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 103 | 103.13% |
| GME240426P00009000 | 2024-04-23 3:46PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 92 | 1,539 | 87.50% |
| GME240426P00009500 | 2024-04-23 3:31PM EDT | 9.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 265 | 734 | 67.19% |
| GME240426P00010000 | 2024-04-23 3:56PM EDT | 10.00 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 1,228 | 3,362 | 56.25% |
| GME240426P00010500 | 2024-04-23 3:27PM EDT | 10.50 | 0.40 | 0.35 | 0.49 | -0.17 | -29.82% | 209 | 717 | 55.47% |
| GME240426P00011000 | 2024-04-23 3:41PM EDT | 11.00 | 0.88 | 0.81 | 0.93 | +0.08 | +10.00% | 12 | 802 | 67.19% |
| GME240426P00011500 | 2024-04-22 12:49PM EDT | 11.50 | 1.35 | 1.11 | 1.56 | +0.02 | +1.50% | 56 | 524 | 177.34% |
| GME240426P00012000 | 2024-04-23 3:41PM EDT | 12.00 | 1.83 | 1.69 | 2.05 | -0.09 | -4.69% | 181 | 1,356 | 117.19% |
| GME240426P00012500 | 2024-04-23 3:39PM EDT | 12.50 | 2.36 | 2.10 | 2.57 | +0.19 | +8.76% | 9 | 105 | 242.97% |
| GME240426P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 3.01 | 2.59 | 3.45 | +0.16 | +5.61% | 8 | 347 | 249.22% |
| GME240426P00013500 | 2024-04-19 1:45PM EDT | 13.50 | 3.06 | 3.00 | 3.90 | 0.00 | - | 2 | 143 | 237.50% |
| GME240426P00014000 | 2024-04-23 11:16AM EDT | 14.00 | 4.00 | 3.60 | 4.00 | +0.14 | +3.63% | 2 | 86 | 285.94% |
| GME240426P00014500 | 2024-04-22 9:58AM EDT | 14.50 | 4.41 | 4.05 | 4.90 | 0.00 | - | 1 | 1 | 293.75% |
| GME240426P00015000 | 2024-04-22 10:59AM EDT | 15.00 | 4.77 | 4.60 | 5.95 | +0.27 | +6.00% | 2 | 51 | 444.53% |
| GME240426P00015500 | 2024-03-28 2:53PM EDT | 15.50 | 3.15 | 5.05 | 5.85 | 0.00 | - | 23 | 0 | 315.63% |
| GME240426P00016000 | 2024-04-11 3:09PM EDT | 16.00 | 4.86 | 5.60 | 6.35 | 0.00 | - | 1 | 6 | 348.44% |
| GME240426P00016500 | 2024-04-11 2:47PM EDT | 16.50 | 5.32 | 5.10 | 6.85 | 0.00 | - | 1 | 3 | 533.59% |
| GME240426P00017000 | 2024-04-05 3:29PM EDT | 17.00 | 5.85 | 6.45 | 7.35 | 0.00 | - | 1 | 10 | 321.88% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 7.10 | 7.85 | 0.00 | - | 1 | 0 | 396.88% |
| GME240426P00019000 | 2024-03-27 9:34AM EDT | 19.00 | 6.30 | 7.60 | 9.35 | 0.00 | - | 4 | 4 | 620.31% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 8.60 | 10.35 | 0.00 | - | 2 | 0 | 650.78% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 9.10 | 10.85 | 0.00 | - | 1 | 0 | 665.63% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 10.40 | 12.35 | 0.00 | - | 2 | 0 | 705.47% |
© 2024 Yahoo. All rights reserved.