Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,321.60 -4.68 (-0.14%) Nikkei
39,685.42 +512.27 (+1.31%) Hang Seng
18,094.36 +21.46 (+0.12%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,602.08 +602.83 (+0.99%) CMC Crypto 200
1,278.09 -5.69 (-0.44%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.80 | 0.00 | - | 1 | 15 | 5.00 | 0.01 | 0.00 | - | 2 | 518 |
| 20.65 | 0.00 | - | 2 | 5 | 6.00 | 0.02 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 7.00 | 0.01 | 0.00 | - | 2 | 410 |
| - | - | - | - | - | 8.00 | 0.01 | 0.00 | - | 10 | 73 |
| 13.95 | 0.00 | - | 6 | 0 | 9.00 | 0.01 | 0.00 | - | 10 | 222 |
| 13.46 | 0.00 | - | 1 | 36 | 10.00 | 0.01 | 0.00 | - | 117 | 7,650 |
| 13.00 | 0.00 | - | 2 | 123 | 11.00 | 0.01 | 0.00 | - | 1,442 | 1,803 |
| 11.20 | 0.00 | - | 2 | 55 | 12.00 | 0.01 | 0.00 | - | 5 | 405 |
| 11.80 | 0.00 | - | 1 | 22 | 13.00 | 0.01 | 0.00 | - | 77 | 460 |
| 8.70 | 0.00 | - | 1 | 87 | 14.00 | 0.02 | 0.00 | - | 4 | 155 |
| 10.56 | 0.00 | - | 5 | 23 | 14.50 | 0.03 | 0.00 | - | 11 | 178 |
| 9.50 | 0.00 | - | 49 | 165 | 15.00 | 0.02 | 0.00 | - | 1,145 | 2,246 |
| 9.36 | 0.00 | - | 5 | 11 | 15.50 | 0.03 | 0.00 | - | 2 | 234 |
| 7.46 | 0.00 | - | 4 | 61 | 16.00 | 0.03 | 0.00 | - | 19 | 631 |
| 6.75 | 0.00 | - | 1 | 28 | 16.50 | 0.03 | 0.00 | - | 12 | 112 |
| 5.70 | 0.00 | - | 2 | 49 | 17.00 | 0.05 | 0.00 | - | 311 | 1,385 |
| 7.40 | 0.00 | - | 4 | 67 | 17.50 | 0.06 | 0.00 | - | 56 | 154 |
| 6.70 | 0.00 | - | 7 | 82 | 18.00 | 0.07 | 0.00 | - | 236 | 1,620 |
| 6.20 | 0.00 | - | 4 | 13 | 18.50 | 0.10 | 0.00 | - | 48 | 213 |
| 5.67 | 0.00 | - | 98 | 257 | 19.00 | 0.12 | 0.00 | - | 283 | 1,999 |
| 5.20 | 0.00 | - | 3 | 14 | 19.50 | 0.18 | 0.00 | - | 141 | 211 |
| 5.20 | 0.00 | - | 376 | 1,069 | 20.00 | 0.25 | 0.00 | - | 5,822 | 3,993 |
| 4.70 | 0.00 | - | 19 | 520 | 20.50 | 0.35 | 0.00 | - | 316 | 354 |
| 4.41 | 0.00 | - | 84 | 256 | 21.00 | 0.46 | 0.00 | - | 800 | 927 |
| 3.85 | 0.00 | - | 63 | 78 | 21.50 | 0.59 | 0.00 | - | 231 | 552 |
| 3.55 | 0.00 | - | 298 | 422 | 22.00 | 0.76 | 0.00 | - | 726 | 1,059 |
| 3.30 | 0.00 | - | 1,976 | 73 | 22.50 | 0.95 | 0.00 | - | 605 | 422 |
| 3.14 | 0.00 | - | 1,547 | 1,867 | 23.00 | 1.20 | 0.00 | - | 3,316 | 1,916 |
| 2.66 | 0.00 | - | 452 | 411 | 23.50 | 1.42 | 0.00 | - | 322 | 241 |
| 2.66 | 0.00 | - | 3,119 | 1,011 | 24.00 | 1.73 | 0.00 | - | 501 | 1,515 |
| 2.41 | 0.00 | - | 6,380 | 1,379 | 24.50 | 2.09 | 0.00 | - | 38 | 329 |
| 2.34 | 0.00 | - | 3,062 | 4,358 | 25.00 | 2.38 | 0.00 | - | 408 | 1,019 |
| 2.15 | 0.00 | - | 287 | 1,026 | 25.50 | 2.39 | 0.00 | - | 32 | 94 |
| 2.00 | 0.00 | - | 2,170 | 2,186 | 26.00 | 3.10 | 0.00 | - | 91 | 593 |
| 1.89 | 0.00 | - | 129 | 223 | 26.50 | 3.73 | 0.00 | - | 6 | 25 |
| 1.75 | 0.00 | - | 641 | 2,399 | 27.00 | 4.98 | 0.00 | - | 10 | 217 |
| 1.62 | 0.00 | - | 136 | 200 | 27.50 | 5.10 | 0.00 | - | 2 | 12 |
| 1.55 | 0.00 | - | 550 | 1,207 | 28.00 | 4.73 | 0.00 | - | 46 | 219 |
| 1.46 | 0.00 | - | 385 | 419 | 28.50 | 5.10 | 0.00 | - | 7 | 8 |
| 1.22 | 0.00 | - | 1,024 | 1,222 | 29.00 | 6.64 | 0.00 | - | 6 | 274 |
| 1.05 | 0.00 | - | 104 | 205 | 29.50 | 6.16 | 0.00 | - | 1 | 45 |
| 1.24 | 0.00 | - | 5,452 | 7,912 | 30.00 | 6.44 | 0.00 | - | 55 | 490 |
| 1.15 | 0.00 | - | 84 | 115 | 30.50 | 7.50 | 0.00 | - | 30 | 16 |
| 0.96 | 0.00 | - | 154 | 459 | 31.00 | 8.35 | 0.00 | - | 2 | 133 |
| 1.11 | 0.00 | - | 27 | 41 | 31.50 | 8.62 | 0.00 | - | 2 | 3 |
| 1.02 | 0.00 | - | 344 | 538 | 32.00 | 9.35 | 0.00 | - | 2 | 63 |
| 1.03 | 0.00 | - | 52 | 62 | 32.50 | 8.80 | 0.00 | - | 1 | 2 |
| 0.91 | 0.00 | - | 250 | 739 | 33.00 | 10.55 | 0.00 | - | 1 | 196 |
| 0.83 | 0.00 | - | 27 | 52 | 33.50 | 9.80 | 0.00 | - | - | 2 |
| 0.75 | 0.00 | - | 145 | 276 | 34.00 | 10.85 | 0.00 | - | 3 | 45 |
| 0.79 | 0.00 | - | 1,235 | 1,920 | 35.00 | 11.89 | 0.00 | - | 1 | 201 |
| 0.70 | 0.00 | - | 19 | 167 | 36.00 | 12.82 | 0.00 | - | 1 | 131 |
| 0.72 | 0.00 | - | 37 | 241 | 37.00 | 13.12 | 0.00 | - | 2 | 48 |
| 0.52 | 0.00 | - | 139 | 470 | 38.00 | 18.15 | 0.00 | - | 3 | 5 |
| 0.55 | 0.00 | - | 166 | 217 | 39.00 | 16.17 | 0.00 | - | 1 | 17 |
| 0.56 | 0.00 | - | 811 | 3,839 | 40.00 | 16.75 | 0.00 | - | 11 | 119 |
| 0.51 | 0.00 | - | 169 | 104 | 41.00 | 18.80 | 0.00 | - | 4 | 11 |
| 0.50 | 0.00 | - | 40 | 144 | 42.00 | 16.33 | 0.00 | - | 15 | 32 |
| 0.49 | 0.00 | - | 14 | 218 | 43.00 | 19.78 | 0.00 | - | 1 | 10 |
| 0.29 | 0.00 | - | 24 | 372 | 44.00 | 18.95 | 0.00 | - | 4 | 10 |
| 0.45 | 0.00 | - | 294 | 667 | 45.00 | 20.75 | 0.00 | - | 2 | 15 |
| 0.23 | 0.00 | - | 7 | 60 | 46.00 | 22.75 | 0.00 | - | 4 | 5 |
| 0.40 | 0.00 | - | 17 | 232 | 47.00 | 24.50 | 0.00 | - | 12 | 11 |
| 0.25 | 0.00 | - | 29 | 112 | 48.00 | 22.15 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 4 | 80 | 49.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 654 | 3,565 | 50.00 | 26.42 | 0.00 | - | 4 | 25 |
| 0.22 | 0.00 | - | 8 | 143 | 51.00 | 27.31 | 0.00 | - | 3 | 3 |
| 0.28 | 0.00 | - | 2 | 46 | 52.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 20 | 53.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 6 | 31 | 54.00 | 29.14 | 0.00 | - | - | 1 |
| 0.26 | 0.00 | - | 12 | 315 | 55.00 | 31.15 | 0.00 | - | 1 | 32 |
| 0.17 | 0.00 | - | 29 | 162 | 56.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 72 | 57.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 903 | 58.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 20 | 221 | 59.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 598 | 5,350 | 60.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 159 | 563 | 65.00 | 40.06 | 0.00 | - | 10 | 10 |
| 0.22 | 0.00 | - | 138 | 358 | 70.00 | 46.49 | 0.00 | - | 1 | 2 |
| 0.18 | 0.00 | - | 30 | 522 | 75.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 304 | 2,139 | 80.00 | 57.10 | 0.00 | - | 1 | 2 |
| 0.15 | 0.00 | - | 120 | 188 | 85.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 104 | 1,094 | 90.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3,170 | 7,268 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.