GameStop Corp. (GME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.65 | 0.00 | - | 13 | 42 | 2.50 | 0.01 | +0.01 | - | - | 1 |
| 10.10 | +10.10 | - | - | 3 | 5.00 | 0.01 | 0.00 | - | 10 | 12 |
| 6.50 | 0.00 | - | 12 | 12 | 6.00 | - | - | - | - | - |
| - | - | - | - | - | 6.50 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7.00 | 0.02 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 7.50 | 0.01 | 0.00 | - | 1 | 47 |
| 3.45 | 0.00 | - | 2 | 0 | 8.00 | 0.01 | 0.00 | - | 62 | 375 |
| 8.90 | 0.00 | - | 1 | 1 | 8.50 | 0.01 | 0.00 | - | 5 | 142 |
| 8.41 | +3.68 | +77.80% | 50 | 82 | 9.00 | 0.01 | 0.00 | - | 3 | 1,189 |
| 7.36 | 0.00 | - | 10 | 37 | 9.50 | 0.01 | 0.00 | - | 4 | 615 |
| 6.12 | +0.27 | +4.62% | 13 | 412 | 10.00 | 0.01 | 0.00 | - | 190 | 4,655 |
| 7.83 | +1.08 | +16.00% | 35 | 1,391 | 10.50 | 0.01 | 0.00 | - | 173 | 1,528 |
| 7.05 | +1.79 | +34.03% | 1,319 | 1,752 | 11.00 | 0.01 | 0.00 | - | 338 | 3,894 |
| 6.54 | +1.79 | +37.68% | 1,317 | 5,091 | 11.50 | 0.01 | 0.00 | - | 92 | 2,247 |
| 6.35 | +2.40 | +60.76% | 425 | 2,642 | 12.00 | 0.01 | -0.02 | -66.67% | 563 | 2,779 |
| 5.60 | +2.18 | +63.74% | 28 | 1,188 | 12.50 | 0.03 | 0.00 | - | 372 | 1,285 |
| 5.03 | +2.10 | +71.67% | 434 | 3,202 | 13.00 | 0.02 | -0.03 | -60.00% | 1,510 | 3,749 |
| 4.67 | +2.22 | +90.61% | 172 | 1,174 | 13.50 | 0.02 | -0.07 | -77.78% | 2,047 | 2,665 |
| 4.07 | +2.02 | +98.54% | 652 | 2,637 | 14.00 | 0.03 | -0.11 | -78.57% | 2,199 | 3,058 |
| 3.55 | +1.88 | +112.57% | 312 | 1,665 | 14.50 | 0.05 | -0.22 | -81.48% | 739 | 1,931 |
| 3.00 | +1.64 | +120.59% | 1,620 | 7,194 | 15.00 | 0.08 | -0.38 | -82.61% | 3,132 | 2,391 |
| 2.63 | +1.47 | +126.72% | 1,149 | 4,785 | 15.50 | 0.12 | -0.66 | -84.62% | 1,876 | 1,441 |
| 2.20 | +1.23 | +126.80% | 7,635 | 5,697 | 16.00 | 0.25 | -0.80 | -76.19% | 2,574 | 1,469 |
| 1.80 | +0.96 | +114.29% | 4,479 | 1,952 | 16.50 | 0.45 | -1.05 | -70.00% | 1,772 | 1,398 |
| 1.55 | +0.82 | +112.33% | 13,951 | 5,994 | 17.00 | 0.55 | -1.35 | -71.05% | 1,152 | 878 |
| 1.35 | +0.72 | +114.29% | 3,237 | 1,967 | 17.50 | 0.83 | -1.40 | -62.78% | 290 | 183 |
| 1.00 | +0.41 | +69.49% | 9,759 | 5,823 | 18.00 | 1.13 | -1.47 | -56.54% | 917 | 135 |
| 0.90 | +0.37 | +69.81% | 2,612 | 1,119 | 18.50 | 1.49 | -0.99 | -39.92% | 52 | 34 |
| 0.87 | +0.43 | +97.73% | 6,964 | 2,922 | 19.00 | 1.97 | -0.13 | -6.19% | 49 | 11 |
| 0.73 | +0.31 | +73.81% | 2,083 | 306 | 19.50 | - | - | - | - | - |
| 0.65 | +0.27 | +71.05% | 18,790 | 11,680 | 20.00 | 3.15 | -1.35 | -30.00% | 72 | 332 |
| 0.59 | +0.24 | +68.57% | 1,909 | 1,285 | 20.50 | 5.95 | +5.95 | - | - | 6 |
| 0.46 | +0.16 | +53.33% | 1,074 | 1,417 | 21.00 | 6.30 | +6.30 | - | - | 11 |
| 0.45 | +0.21 | +87.50% | 180 | 568 | 21.50 | - | - | - | - | - |
| 0.36 | +0.12 | +50.00% | 3,873 | 1,736 | 22.00 | 7.65 | +7.65 | - | - | 5 |
| 0.27 | +0.04 | +17.39% | 72 | 530 | 22.50 | - | - | - | - | - |
| 0.26 | +0.07 | +36.84% | 359 | 778 | 23.00 | 5.26 | -3.64 | -40.90% | 1 | 1 |
| 0.24 | -0.01 | -4.00% | 67 | 32 | 23.50 | - | - | - | - | - |
| 0.26 | +0.06 | +30.00% | 273 | 281 | 24.00 | 8.65 | +8.65 | - | - | 6 |
| 0.15 | +0.07 | +87.50% | 138 | 41 | 24.50 | - | - | - | - | - |
| 0.16 | +0.01 | +6.67% | 8,449 | 9,195 | 25.00 | 8.84 | 0.00 | - | 2 | 30 |
| 0.16 | +0.06 | +60.00% | 57 | 63 | 25.50 | - | - | - | - | - |
| 0.17 | +0.07 | +70.00% | 274 | 124 | 26.00 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 162 | 180 | 26.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 560 | 284 | 27.00 | - | - | - | - | - |
| 0.15 | +0.12 | +400.00% | 77 | 4 | 27.50 | - | - | - | - | - |
| 0.09 | +0.05 | +125.00% | 161 | 1,052 | 28.00 | 11.42 | +11.42 | - | - | 3 |
| 0.08 | +0.05 | +166.67% | 40 | 328 | 28.50 | - | - | - | - | - |
| 0.12 | +0.08 | +200.00% | 112 | 219 | 29.00 | - | - | - | - | - |
| 0.06 | -0.32 | -84.21% | 3,643 | 3,878 | 30.00 | 13.40 | +13.40 | - | - | 4 |
| 0.04 | +0.03 | +300.00% | 318 | 383 | 31.00 | 12.80 | 0.00 | - | 15 | 15 |
| 0.04 | +0.01 | +33.33% | 60 | 622 | 32.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 398 | 376 | 33.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 4,437 | 13,697 | 34.00 | 17.00 | +17.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.