Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,413.03 -25.62 (-0.30%) Bitcoin USD
66,292.36 -24.88 (-0.04%) CMC Crypto 200
1,398.74 +24.90 (+1.81%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517C00003000 | 2024-05-16 1:16PM EDT | 3.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517C00004000 | 2024-05-15 10:14AM EDT | 4.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GME240517C00005000 | 2024-05-16 12:10PM EDT | 5.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME240517C00006000 | 2024-05-16 2:51PM EDT | 6.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00006500 | 2024-05-14 10:31AM EDT | 6.50 | 46.00 | 19.85 | 23.10 | 0.00 | - | 1 | 0 | 1,789.06% |
| GME240517C00007000 | 2024-05-16 1:19PM EDT | 7.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240517C00007500 | 2024-05-15 12:00PM EDT | 7.50 | 28.50 | 18.75 | 22.70 | 0.00 | - | 3 | 0 | 1,875.00% |
| GME240517C00008000 | 2024-05-16 10:56AM EDT | 8.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240517C00008500 | 2024-05-15 12:27PM EDT | 8.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517C00009000 | 2024-05-16 3:24PM EDT | 9.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME240517C00009500 | 2024-05-15 3:49PM EDT | 9.50 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517C00010000 | 2024-05-16 3:58PM EDT | 10.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| GME240517C00010500 | 2024-05-16 3:08PM EDT | 10.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240517C00011000 | 2024-05-16 3:46PM EDT | 11.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GME240517C00011500 | 2024-05-16 3:26PM EDT | 11.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240517C00012000 | 2024-05-16 3:57PM EDT | 12.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GME240517C00012500 | 2024-05-16 3:57PM EDT | 12.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME240517C00013000 | 2024-05-16 3:56PM EDT | 13.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GME240517C00013500 | 2024-05-16 3:39PM EDT | 13.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME240517C00014000 | 2024-05-16 3:58PM EDT | 14.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME240517C00014500 | 2024-05-16 12:13PM EDT | 14.50 | 16.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME240517C00015000 | 2024-05-16 3:59PM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 0.00% |
| GME240517C00015500 | 2024-05-16 3:57PM EDT | 15.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME240517C00016000 | 2024-05-16 3:54PM EDT | 16.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 0.00% |
| GME240517C00016500 | 2024-05-16 3:55PM EDT | 16.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GME240517C00017000 | 2024-05-16 3:59PM EDT | 17.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| GME240517C00017500 | 2024-05-16 3:57PM EDT | 17.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME240517C00018000 | 2024-05-16 3:58PM EDT | 18.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| GME240517C00018500 | 2024-05-16 3:59PM EDT | 18.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME240517C00019000 | 2024-05-16 3:55PM EDT | 19.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| GME240517C00019500 | 2024-05-16 3:57PM EDT | 19.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GME240517C00020000 | 2024-05-16 3:59PM EDT | 20.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 15,948 | 0 | 0.00% |
| GME240517C00020500 | 2024-05-16 3:53PM EDT | 20.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GME240517C00021000 | 2024-05-16 3:59PM EDT | 21.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GME240517C00021500 | 2024-05-16 3:58PM EDT | 21.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME240517C00022000 | 2024-05-16 3:54PM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 0.00% |
| GME240517C00022500 | 2024-05-16 3:54PM EDT | 22.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME240517C00023000 | 2024-05-16 3:59PM EDT | 23.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GME240517C00024000 | 2024-05-16 3:56PM EDT | 24.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| GME240517C00025000 | 2024-05-16 3:59PM EDT | 25.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 16,441 | 0 | 0.00% |
| GME240517C00026000 | 2024-05-16 3:59PM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| GME240517C00027000 | 2024-05-16 3:59PM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| GME240517C00028000 | 2024-05-16 3:59PM EDT | 28.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2,148 | 0 | 6.25% |
| GME240517C00029000 | 2024-05-16 3:59PM EDT | 29.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,739 | 0 | 25.00% |
| GME240517C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 49,121 | 0 | 50.00% |
| GME240517C00031000 | 2024-05-16 3:59PM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6,668 | 0 | 50.00% |
| GME240517C00032000 | 2024-05-16 3:59PM EDT | 32.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9,510 | 0 | 50.00% |
| GME240517C00033000 | 2024-05-16 3:59PM EDT | 33.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9,827 | 0 | 50.00% |
| GME240517C00034000 | 2024-05-16 3:59PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13,784 | 0 | 50.00% |
| GME240517C00035000 | 2024-05-16 3:59PM EDT | 35.00 | 1.00 | 1.00 | 1.03 | -7.35 | -88.02% | 20,082 | 3,253 | 544.53% |
| GME240517C00036000 | 2024-05-16 3:59PM EDT | 36.00 | 0.90 | 0.80 | 0.96 | -6.97 | -88.56% | 2,375 | 1,070 | 549.22% |
| GME240517C00037000 | 2024-05-16 3:59PM EDT | 37.00 | 0.87 | 0.74 | 0.87 | -6.64 | -88.42% | 1,907 | 4,343 | 564.06% |
| GME240517C00038000 | 2024-05-16 3:59PM EDT | 38.00 | 0.77 | 0.69 | 0.75 | -6.18 | -88.92% | 2,843 | 2,953 | 573.05% |
| GME240517C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 0.70 | 0.65 | 0.76 | -6.15 | -89.78% | 1,693 | 837 | 598.05% |
| GME240517C00040000 | 2024-05-16 3:59PM EDT | 40.00 | 0.62 | 0.62 | 0.66 | -5.78 | -90.31% | 30,961 | 12,133 | 607.81% |
| GME240517C00041000 | 2024-05-16 3:59PM EDT | 41.00 | 0.60 | 0.52 | 0.67 | -5.62 | -90.35% | 2,653 | 867 | 620.31% |
| GME240517C00042000 | 2024-05-16 3:58PM EDT | 42.00 | 0.60 | 0.52 | 0.60 | -5.35 | -89.92% | 1,501 | 1,139 | 634.38% |
| GME240517C00043000 | 2024-05-16 3:59PM EDT | 43.00 | 0.50 | 0.50 | 0.67 | -4.95 | -90.83% | 1,263 | 994 | 666.41% |
| GME240517C00044000 | 2024-05-16 3:56PM EDT | 44.00 | 0.49 | 0.34 | 0.59 | -4.76 | -90.67% | 788 | 741 | 649.22% |
| GME240517C00045000 | 2024-05-16 3:59PM EDT | 45.00 | 0.44 | 0.40 | 0.49 | -4.66 | -91.37% | 4,627 | 2,662 | 664.06% |
| GME240517C00046000 | 2024-05-16 3:59PM EDT | 46.00 | 0.53 | 0.32 | 0.48 | -4.41 | -89.27% | 738 | 945 | 667.19% |
| GME240517C00049000 | 2024-05-16 3:59PM EDT | 49.00 | 0.35 | 0.32 | 0.39 | -4.15 | -92.22% | 606 | 1,784 | 706.25% |
| GME240517C00050000 | 2024-05-16 3:59PM EDT | 50.00 | 0.34 | 0.32 | 0.38 | -3.76 | -91.71% | 16,406 | 10,465 | 721.88% |
| GME240517C00051000 | 2024-05-16 3:59PM EDT | 51.00 | 0.28 | 0.22 | 0.35 | -3.72 | -93.00% | 771 | 977 | 708.59% |
| GME240517C00052000 | 2024-05-16 3:59PM EDT | 52.00 | 0.31 | 0.30 | 0.47 | -3.58 | -92.03% | 1,010 | 1,100 | 772.66% |
| GME240517C00053000 | 2024-05-16 3:59PM EDT | 53.00 | 0.32 | 0.24 | 0.44 | -3.18 | -90.86% | 1,213 | 1,253 | 768.75% |
| GME240517C00054000 | 2024-05-16 3:59PM EDT | 54.00 | 0.30 | 0.25 | 0.33 | -3.20 | -91.43% | 795 | 1,045 | 759.38% |
| GME240517C00055000 | 2024-05-16 3:59PM EDT | 55.00 | 0.27 | 0.27 | 0.28 | -3.18 | -92.17% | 6,189 | 9,325 | 767.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240517P00003000 | 2024-05-16 3:12PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| GME240517P00004000 | 2024-05-14 10:49AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GME240517P00005000 | 2024-05-15 11:05AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GME240517P00005500 | 2024-05-15 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517P00006000 | 2024-05-15 10:00AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GME240517P00006500 | 2024-05-15 10:00AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240517P00007000 | 2024-05-16 1:48PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240517P00007500 | 2024-05-16 3:28PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240517P00008000 | 2024-05-16 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GME240517P00008500 | 2024-05-16 3:28PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GME240517P00009000 | 2024-05-16 12:53PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GME240517P00009500 | 2024-05-16 12:01PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GME240517P00010000 | 2024-05-16 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,712 | 0 | 50.00% |
| GME240517P00010500 | 2024-05-16 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| GME240517P00011000 | 2024-05-16 3:49PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| GME240517P00011500 | 2024-05-16 1:34PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 50.00% |
| GME240517P00012000 | 2024-05-16 3:46PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 50.00% |
| GME240517P00012500 | 2024-05-16 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| GME240517P00013000 | 2024-05-16 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 50.00% |
| GME240517P00013500 | 2024-05-16 3:56PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| GME240517P00014000 | 2024-05-16 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 50.00% |
| GME240517P00014500 | 2024-05-16 3:58PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| GME240517P00015000 | 2024-05-16 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 50.00% |
| GME240517P00015500 | 2024-05-16 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 50.00% |
| GME240517P00016000 | 2024-05-16 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 50.00% |
| GME240517P00016500 | 2024-05-16 3:55PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 50.00% |
| GME240517P00017000 | 2024-05-16 3:59PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,451 | 0 | 50.00% |
| GME240517P00017500 | 2024-05-16 3:59PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 50.00% |
| GME240517P00018000 | 2024-05-16 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 100.00% |
| GME240517P00018500 | 2024-05-16 3:59PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 50.00% |
| GME240517P00019000 | 2024-05-16 3:59PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,915 | 0 | 50.00% |
| GME240517P00019500 | 2024-05-16 3:59PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 50.00% |
| GME240517P00020000 | 2024-05-16 3:59PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21,145 | 0 | 50.00% |
| GME240517P00020500 | 2024-05-16 3:59PM EDT | 20.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 50.00% |
| GME240517P00021000 | 2024-05-16 3:59PM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,165 | 0 | 50.00% |
| GME240517P00021500 | 2024-05-16 3:59PM EDT | 21.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 50.00% |
| GME240517P00022000 | 2024-05-16 3:59PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,410 | 0 | 50.00% |
| GME240517P00022500 | 2024-05-16 3:59PM EDT | 22.50 | 0.46 | 0.43 | 0.50 | +0.18 | +64.29% | 2,450 | 864 | 406.64% |
| GME240517P00023000 | 2024-05-16 3:59PM EDT | 23.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,890 | 0 | 50.00% |
| GME240517P00024000 | 2024-05-16 3:59PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5,451 | 0 | 50.00% |
| GME240517P00025000 | 2024-05-16 3:59PM EDT | 25.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 30,552 | 0 | 50.00% |
| GME240517P00026000 | 2024-05-16 3:59PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6,238 | 0 | 25.00% |
| GME240517P00027000 | 2024-05-16 3:59PM EDT | 27.00 | 2.25 | 2.10 | 2.34 | +1.40 | +164.71% | 8,168 | 3,774 | 446.09% |
| GME240517P00028000 | 2024-05-16 3:59PM EDT | 28.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 9,850 | 0 | 0.00% |
| GME240517P00029000 | 2024-05-16 3:59PM EDT | 29.00 | 3.45 | 3.45 | 3.60 | +2.05 | +146.43% | 10,686 | 2,872 | 476.17% |
| GME240517P00030000 | 2024-05-16 3:59PM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28,534 | 0 | 0.00% |
| GME240517P00031000 | 2024-05-16 3:59PM EDT | 31.00 | 5.00 | 4.95 | 5.15 | +2.95 | +143.90% | 4,975 | 1,205 | 508.98% |
| GME240517P00032000 | 2024-05-16 3:59PM EDT | 32.00 | 5.70 | 5.70 | 5.85 | +3.27 | +134.57% | 4,159 | 1,123 | 507.42% |
| GME240517P00033000 | 2024-05-16 3:59PM EDT | 33.00 | 6.60 | 6.30 | 6.65 | +3.60 | +120.00% | 7,608 | 2,345 | 493.75% |
| GME240517P00034000 | 2024-05-16 3:59PM EDT | 34.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2,703 | 0 | 0.00% |
| GME240517P00037000 | 2024-05-16 3:56PM EDT | 37.00 | 10.00 | 9.75 | 10.30 | +5.00 | +100.00% | 388 | 793 | 536.33% |
| GME240517P00038000 | 2024-05-16 3:52PM EDT | 38.00 | 10.20 | 10.70 | 11.25 | +4.60 | +82.14% | 961 | 1,221 | 553.13% |
| GME240517P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 12.80 | 12.70 | 13.25 | +5.80 | +82.86% | 1,131 | 3,877 | 608.98% |
| GME240517P00050000 | 2024-05-16 3:57PM EDT | 50.00 | 22.35 | 22.25 | 23.05 | +7.65 | +52.04% | 509 | 2,362 | 708.59% |
| GME240517P00051000 | 2024-05-16 3:48PM EDT | 51.00 | 22.35 | 23.20 | 24.05 | +7.47 | +50.20% | 26 | 357 | 714.06% |
© 2024 Yahoo. All rights reserved.