Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,321.69 -4.59 (-0.14%) Nikkei
39,684.75 +511.60 (+1.31%) Hang Seng
18,082.77 +9.87 (+0.05%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,561.27 +567.47 (+0.93%) CMC Crypto 200
1,278.92 -4.86 (-0.38%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.50 | 0.00 | - | 5 | 59 | 5.00 | 0.01 | 0.00 | - | 2 | 3,883 |
| 18.34 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 1 | 961 |
| 17.26 | 0.00 | - | 1 | 1 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 19.55 | 0.00 | - | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 20 | 2,968 |
| 15.67 | 0.00 | - | 1 | 4 | 9.00 | 0.01 | 0.00 | - | 10 | 599 |
| 14.90 | 0.00 | - | 19 | 38 | 10.00 | 0.01 | 0.00 | - | 6 | 10,421 |
| 12.75 | 0.00 | - | 1 | 5 | 10.50 | 0.01 | 0.00 | - | 33 | 2,261 |
| 13.34 | 0.00 | - | 154 | 773 | 11.00 | 0.01 | 0.00 | - | 20 | 1,554 |
| 11.00 | 0.00 | - | 1 | 19 | 11.50 | 0.01 | 0.00 | - | 1 | 269 |
| 10.93 | 0.00 | - | 17 | 253 | 12.00 | 0.01 | 0.00 | - | 11 | 585 |
| 11.92 | 0.00 | - | 1 | 101 | 12.50 | 0.01 | 0.00 | - | 2 | 1,544 |
| 11.70 | 0.00 | - | 7 | 220 | 13.00 | 0.01 | 0.00 | - | 75 | 826 |
| 11.43 | 0.00 | - | 4 | 62 | 13.50 | 0.01 | 0.00 | - | 12 | 267 |
| 9.58 | 0.00 | - | 49 | 119 | 14.00 | 0.01 | 0.00 | - | 460 | 1,006 |
| 9.48 | 0.00 | - | 13 | 46 | 14.50 | 0.02 | 0.00 | - | 27 | 133 |
| 9.70 | 0.00 | - | 13 | 714 | 15.00 | 0.01 | 0.00 | - | 150 | 5,689 |
| 8.06 | 0.00 | - | 7 | 101 | 15.50 | 0.01 | 0.00 | - | 1 | 373 |
| 7.00 | 0.00 | - | 1 | 265 | 16.00 | 0.01 | 0.00 | - | 305 | 1,359 |
| 7.94 | 0.00 | - | 13 | 174 | 16.50 | 0.01 | 0.00 | - | 43 | 623 |
| 6.25 | 0.00 | - | 8 | 200 | 17.00 | 0.01 | 0.00 | - | 519 | 9,083 |
| 7.00 | 0.00 | - | 17 | 99 | 17.50 | 0.01 | 0.00 | - | 338 | 661 |
| 7.10 | 0.00 | - | 51 | 420 | 18.00 | 0.03 | 0.00 | - | 371 | 2,560 |
| 4.95 | 0.00 | - | 1 | 131 | 18.50 | 0.03 | 0.00 | - | 127 | 876 |
| 6.00 | 0.00 | - | 50 | 282 | 19.00 | 0.03 | 0.00 | - | 962 | 4,619 |
| 4.79 | 0.00 | - | 165 | 243 | 19.50 | 0.04 | 0.00 | - | 445 | 1,636 |
| 5.00 | 0.00 | - | 2,011 | 5,956 | 20.00 | 0.05 | 0.00 | - | 8,038 | 16,127 |
| 4.50 | 0.00 | - | 264 | 507 | 20.50 | 0.06 | 0.00 | - | 1,289 | 1,892 |
| 4.00 | 0.00 | - | 494 | 851 | 21.00 | 0.10 | 0.00 | - | 2,808 | 6,937 |
| 3.53 | 0.00 | - | 170 | 199 | 21.50 | 0.14 | 0.00 | - | 2,070 | 2,353 |
| 3.20 | 0.00 | - | 3,730 | 6,609 | 22.00 | 0.23 | 0.00 | - | 11,497 | 7,998 |
| 2.72 | 0.00 | - | 2,760 | 1,323 | 22.50 | 0.36 | 0.00 | - | 4,873 | 3,892 |
| 2.36 | 0.00 | - | 7,848 | 3,892 | 23.00 | 0.52 | 0.00 | - | 6,323 | 5,782 |
| 2.13 | 0.00 | - | 5,161 | 765 | 23.50 | 0.74 | 0.00 | - | 3,780 | 1,830 |
| 1.92 | 0.00 | - | 19,453 | 10,820 | 24.00 | 1.00 | 0.00 | - | 2,837 | 4,304 |
| 1.72 | 0.00 | - | 3,876 | 3,674 | 24.50 | 1.34 | 0.00 | - | 952 | 1,401 |
| 1.54 | 0.00 | - | 24,606 | 14,420 | 25.00 | 1.61 | 0.00 | - | 1,567 | 5,754 |
| 1.38 | 0.00 | - | 3,793 | 2,920 | 25.50 | 2.06 | 0.00 | - | 229 | 690 |
| 1.26 | 0.00 | - | 7,020 | 9,212 | 26.00 | 2.74 | 0.00 | - | 470 | 708 |
| 1.15 | 0.00 | - | 2,236 | 3,309 | 26.50 | 2.80 | 0.00 | - | 29 | 161 |
| 1.03 | 0.00 | - | 5,917 | 5,259 | 27.00 | 3.25 | 0.00 | - | 94 | 1,042 |
| 0.88 | 0.00 | - | 836 | 1,293 | 27.50 | 3.72 | 0.00 | - | 34 | 143 |
| 0.85 | 0.00 | - | 10,901 | 7,856 | 28.00 | 3.96 | 0.00 | - | 135 | 888 |
| 0.78 | 0.00 | - | 1,201 | 746 | 28.50 | 5.66 | 0.00 | - | 8 | 36 |
| 0.72 | 0.00 | - | 1,752 | 3,953 | 29.00 | 4.83 | 0.00 | - | 19 | 488 |
| 0.65 | 0.00 | - | 367 | 584 | 29.50 | 6.00 | 0.00 | - | 16 | 34 |
| 0.61 | 0.00 | - | 15,765 | 22,239 | 30.00 | 5.70 | 0.00 | - | 136 | 1,171 |
| 0.55 | 0.00 | - | 539 | 964 | 30.50 | 6.50 | 0.00 | - | 2 | 86 |
| 0.53 | 0.00 | - | 1,330 | 2,875 | 31.00 | 6.61 | 0.00 | - | 32 | 294 |
| 0.51 | 0.00 | - | 129 | 371 | 31.50 | 7.39 | 0.00 | - | 8 | 71 |
| 0.45 | 0.00 | - | 1,276 | 5,534 | 32.00 | 7.63 | 0.00 | - | 5 | 430 |
| 0.40 | 0.00 | - | 165 | 663 | 32.50 | 8.13 | 0.00 | - | 2 | 69 |
| 0.38 | 0.00 | - | 530 | 1,569 | 33.00 | 10.30 | 0.00 | - | 21 | 204 |
| 0.39 | 0.00 | - | 24 | 235 | 33.50 | 10.01 | 0.00 | - | 2 | 8 |
| 0.35 | 0.00 | - | 1,034 | 1,534 | 34.00 | 10.05 | 0.00 | - | 4 | 64 |
| 0.37 | 0.00 | - | 37 | 303 | 34.50 | 10.00 | 0.00 | - | 6 | 24 |
| 0.31 | 0.00 | - | 5,447 | 11,736 | 35.00 | 10.56 | 0.00 | - | 2 | 431 |
| 0.31 | 0.00 | - | 86 | 503 | 35.50 | 11.00 | 0.00 | - | 4 | 50 |
| 0.28 | 0.00 | - | 391 | 891 | 36.00 | 12.88 | 0.00 | - | 2 | 106 |
| 0.22 | 0.00 | - | 14 | 221 | 36.50 | 12.90 | 0.00 | - | 12 | 105 |
| 0.28 | 0.00 | - | 509 | 1,215 | 37.00 | 14.05 | 0.00 | - | 1 | 97 |
| 0.27 | 0.00 | - | 82 | 251 | 37.50 | 14.00 | 0.00 | - | 4 | 22 |
| 0.26 | 0.00 | - | 403 | 696 | 38.00 | 14.80 | 0.00 | - | 2 | 69 |
| 0.25 | 0.00 | - | 15 | 305 | 38.50 | 15.00 | 0.00 | - | 1 | 11 |
| 0.24 | 0.00 | - | 98 | 1,107 | 39.00 | 15.30 | 0.00 | - | 23 | 21 |
| 0.24 | 0.00 | - | 99 | 258 | 39.50 | 16.85 | 0.00 | - | 7 | 22 |
| 0.21 | 0.00 | - | 4,890 | 9,949 | 40.00 | 16.59 | 0.00 | - | 18 | 475 |
| 0.22 | 0.00 | - | 24 | 377 | 40.50 | 16.04 | 0.00 | - | 1 | 1 |
| 0.19 | 0.00 | - | 252 | 705 | 41.00 | 17.56 | 0.00 | - | 1 | 35 |
| 0.20 | 0.00 | - | 29 | 88 | 41.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 478 | 957 | 42.00 | 18.39 | 0.00 | - | 16 | 76 |
| 0.13 | 0.00 | - | 25 | 227 | 42.50 | 15.74 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 181 | 363 | 43.00 | 18.40 | 0.00 | - | 17 | 27 |
| 0.19 | 0.00 | - | 29 | 306 | 44.00 | 21.14 | 0.00 | - | 1 | 57 |
| 0.14 | 0.00 | - | 1,164 | 2,326 | 45.00 | 21.48 | 0.00 | - | 7 | 57 |
| 0.13 | 0.00 | - | 76 | 473 | 46.00 | 22.90 | 0.00 | - | 5 | 37 |
| 0.10 | 0.00 | - | 23 | 322 | 47.00 | 24.00 | 0.00 | - | 1 | 12 |
| 0.07 | 0.00 | - | 128 | 173 | 48.00 | 25.05 | 0.00 | - | 1 | 21 |
| 0.14 | 0.00 | - | 25 | 219 | 49.00 | 23.70 | 0.00 | - | 2 | 12 |
| 0.13 | 0.00 | - | 2,218 | 10,654 | 50.00 | 25.35 | 0.00 | - | 5 | 58 |
| 0.11 | 0.00 | - | 67 | 243 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 0.12 | 0.00 | - | 1,018 | 1,101 | 52.00 | 24.95 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 59 | 341 | 53.00 | 29.76 | 0.00 | - | 5 | 14 |
| 0.12 | 0.00 | - | 99 | 645 | 54.00 | 29.20 | 0.00 | - | 2 | 8 |
| 0.10 | 0.00 | - | 1,462 | 1,252 | 55.00 | 30.91 | 0.00 | - | 1 | 42 |
| 0.10 | 0.00 | - | 18 | 622 | 56.00 | 31.65 | 0.00 | - | 1 | 67 |
| 0.10 | 0.00 | - | 56 | 740 | 57.00 | 32.75 | 0.00 | - | 1 | 9 |
| 0.02 | 0.00 | - | 2 | 107 | 58.00 | 32.53 | 0.00 | - | 5 | 3 |
| 0.05 | 0.00 | - | 19 | 412 | 59.00 | 33.80 | 0.00 | - | 10 | 14 |
| 0.09 | 0.00 | - | 1,201 | 7,070 | 60.00 | 34.50 | 0.00 | - | 1 | 38 |
| 0.09 | 0.00 | - | 22 | 249 | 61.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 16 | 177 | 62.00 | 38.55 | 0.00 | - | 10 | 1 |
| 0.05 | 0.00 | - | 53 | 134 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 0.07 | 0.00 | - | 202 | 827 | 64.00 | 39.80 | 0.00 | - | 3 | 3 |
| 0.06 | 0.00 | - | 302 | 931 | 65.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 6 | 50 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 1 | 200 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 165 | 68.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 60 | 703 | 69.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 340 | 2,293 | 70.00 | 45.20 | 0.00 | - | 38 | 65 |
| 0.05 | 0.00 | - | 8 | 57 | 71.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 443 | 72.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 72 | 73.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 53 | 74.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 501 | 1,480 | 75.00 | 51.30 | 0.00 | - | 14 | 32 |
| 0.07 | 0.00 | - | 536 | 2,277 | 80.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 156 | 393 | 85.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 306 | 1,050 | 90.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 189 | 756 | 95.00 | 71.16 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1,998 | 13,549 | 100.00 | 76.25 | 0.00 | - | 10 | 20 |
| 0.03 | 0.00 | - | 191 | 2,098 | 105.00 | 78.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 104 | 1,400 | 110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 353 | 1,132 | 115.00 | 91.22 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 4,394 | 4,085 | 120.00 | 94.50 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1,200 | 10,864 | 125.00 | 101.20 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 8,361 | 51,882 | 128.00 | 104.64 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.