Singapore markets open in 8 hours 29 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.52 +3.43 (+0.06%) Dow
39,112.31 -57.21 (-0.15%) Nasdaq
17,916.83 +37.53 (+0.21%) Bitcoin USD
61,827.78 -1,254.18 (-1.99%) CMC Crypto 200
1,307.48 -37.02 (-2.75%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802C00005000 | 2024-06-24 10:22AM EDT | 5.00 | 19.10 | 18.65 | 19.60 | 0.00 | - | - | 2 | 293.75% |
| GME240802C00010000 | 2024-06-27 12:35PM EDT | 10.00 | 16.00 | 13.70 | 14.40 | 0.00 | - | 43 | 43 | 145.31% |
| GME240802C00015000 | 2024-07-02 9:30AM EDT | 15.00 | 8.40 | 8.80 | 9.55 | -0.50 | -5.62% | 1 | 47 | 106.25% |
| GME240802C00017500 | 2024-07-02 10:36AM EDT | 17.50 | 6.70 | 6.50 | 7.25 | +0.20 | +3.08% | 4 | 72 | 94.92% |
| GME240802C00020000 | 2024-07-02 11:04AM EDT | 20.00 | 4.90 | 4.85 | 5.60 | -0.16 | -3.16% | 17 | 1,397 | 107.72% |
| GME240802C00021000 | 2024-07-02 12:14PM EDT | 21.00 | 4.75 | 4.60 | 4.85 | +0.40 | +9.20% | 226 | 267 | 113.14% |
| GME240802C00022000 | 2024-07-02 9:33AM EDT | 22.00 | 3.95 | 3.85 | 4.40 | -0.15 | -3.66% | 10 | 266 | 111.72% |
| GME240802C00022500 | 2024-07-02 9:33AM EDT | 22.50 | 3.85 | 3.65 | 4.20 | 0.00 | - | 5 | 96 | 114.06% |
| GME240802C00023000 | 2024-07-02 12:09PM EDT | 23.00 | 3.83 | 3.75 | 4.00 | +0.12 | +3.23% | 46 | 303 | 121.39% |
| GME240802C00023500 | 2024-07-02 12:15PM EDT | 23.50 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 41 | 441 | 123.44% |
| GME240802C00024000 | 2024-07-02 12:13PM EDT | 24.00 | 3.54 | 3.40 | 3.65 | +0.14 | +4.12% | 24 | 443 | 125.05% |
| GME240802C00024500 | 2024-07-02 11:39AM EDT | 24.50 | 3.26 | 2.99 | 3.55 | +0.11 | +3.49% | 3 | 337 | 123.34% |
| GME240802C00025000 | 2024-07-02 12:13PM EDT | 25.00 | 3.30 | 3.20 | 3.40 | +0.19 | +6.11% | 295 | 1,771 | 131.45% |
| GME240802C00025500 | 2024-07-02 10:12AM EDT | 25.50 | 2.88 | 2.94 | 3.25 | +0.06 | +2.13% | 12 | 158 | 130.76% |
| GME240802C00026000 | 2024-07-02 12:00PM EDT | 26.00 | 2.90 | 2.73 | 3.10 | -0.10 | -3.33% | 94 | 353 | 130.66% |
| GME240802C00026500 | 2024-07-02 12:02PM EDT | 26.50 | 2.90 | 2.78 | 3.00 | -0.01 | -0.34% | 351 | 99 | 135.69% |
| GME240802C00027000 | 2024-07-02 11:27AM EDT | 27.00 | 2.80 | 2.58 | 2.90 | +0.10 | +3.70% | 7 | 197 | 136.04% |
| GME240802C00027500 | 2024-07-02 11:23AM EDT | 27.50 | 2.98 | 2.37 | 2.97 | +0.48 | +19.20% | 1 | 46 | 138.92% |
| GME240802C00028000 | 2024-07-02 12:06PM EDT | 28.00 | 2.66 | 2.53 | 2.72 | +0.37 | +16.16% | 67 | 651 | 142.48% |
| GME240802C00028500 | 2024-07-02 11:53AM EDT | 28.50 | 2.32 | 2.47 | 2.66 | +0.42 | +22.11% | 27 | 76 | 145.22% |
| GME240802C00029000 | 2024-07-01 2:19PM EDT | 29.00 | 2.28 | 2.08 | 2.58 | 0.00 | - | 40 | 127 | 141.50% |
| GME240802C00029500 | 2024-07-02 11:04AM EDT | 29.50 | 2.05 | 2.05 | 2.66 | -0.20 | -8.89% | 2 | 39 | 146.92% |
| GME240802C00030000 | 2024-07-02 12:12PM EDT | 30.00 | 2.32 | 2.25 | 2.36 | +0.08 | +3.57% | 613 | 1,659 | 149.51% |
| GME240802C00030500 | 2024-07-01 3:43PM EDT | 30.50 | 2.18 | 2.00 | 2.53 | 0.00 | - | 7 | 33 | 152.25% |
| GME240802C00031000 | 2024-07-01 11:17AM EDT | 31.00 | 1.68 | 1.67 | 2.46 | 0.00 | - | 5 | 181 | 148.83% |
| GME240802C00031500 | 2024-07-01 11:41AM EDT | 31.50 | 1.85 | 1.61 | 2.40 | 0.00 | - | 38 | 239 | 150.49% |
| GME240802C00032000 | 2024-07-02 11:59AM EDT | 32.00 | 1.99 | 2.03 | 2.16 | +0.04 | +2.05% | 13 | 103 | 157.72% |
| GME240802C00032500 | 2024-07-02 11:07AM EDT | 32.50 | 1.87 | 1.78 | 2.23 | +0.20 | +11.98% | 1 | 26 | 157.96% |
| GME240802C00033000 | 2024-07-02 10:14AM EDT | 33.00 | 1.79 | 1.46 | 2.24 | -0.01 | -0.56% | 10 | 92 | 155.47% |
| GME240802C00033500 | 2024-06-27 2:00PM EDT | 33.50 | 2.91 | 1.42 | 2.19 | 0.00 | - | 1 | 4 | 157.18% |
| GME240802C00034000 | 2024-07-02 11:54AM EDT | 34.00 | 1.75 | 1.81 | 1.94 | +0.29 | +19.86% | 4 | 16 | 163.28% |
| GME240802C00034500 | 2024-07-02 10:33AM EDT | 34.50 | 1.64 | 1.49 | 1.90 | +0.17 | +11.56% | 6 | 5 | 159.38% |
| GME240802C00035000 | 2024-07-02 11:52AM EDT | 35.00 | 1.68 | 1.52 | 1.96 | -0.09 | -5.08% | 118 | 859 | 164.36% |
| GME240802C00036000 | 2024-07-02 12:13PM EDT | 36.00 | 1.70 | 1.23 | 1.70 | +0.14 | +9.86% | 10 | 47 | 158.94% |
| GME240802C00037000 | 2024-07-02 9:30AM EDT | 37.00 | 1.53 | 1.17 | 1.76 | -0.58 | -27.49% | 5 | 22 | 164.65% |
| GME240802C00038000 | 2024-07-01 11:38AM EDT | 38.00 | 1.36 | 1.11 | 1.82 | 0.00 | - | 6 | 55 | 170.12% |
| GME240802C00039000 | 2024-07-02 10:29AM EDT | 39.00 | 1.37 | 1.06 | 1.76 | -0.13 | -8.67% | 1 | 36 | 172.95% |
| GME240802C00040000 | 2024-07-02 12:05PM EDT | 40.00 | 1.40 | 1.40 | 1.49 | -0.02 | -1.41% | 82 | 1,343 | 179.49% |
| GME240802C00045000 | 2024-07-02 11:51AM EDT | 45.00 | 1.20 | 1.15 | 1.50 | -0.24 | -16.67% | 14 | 152 | 196.39% |
| GME240802C00050000 | 2024-07-02 12:10PM EDT | 50.00 | 1.00 | 0.94 | 1.04 | +0.03 | +3.09% | 47 | 422 | 197.75% |
| GME240802C00055000 | 2024-07-02 12:11PM EDT | 55.00 | 0.89 | 0.73 | 0.95 | -0.06 | -6.32% | 111 | 757 | 204.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240802P00005000 | 2024-07-02 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 48 | 206.25% |
| GME240802P00010000 | 2024-07-02 12:13PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 1,326 | 131.25% |
| GME240802P00015000 | 2024-07-02 12:10PM EDT | 15.00 | 0.12 | 0.05 | 0.16 | -0.01 | -7.69% | 110 | 1,352 | 95.31% |
| GME240802P00017500 | 2024-07-02 11:33AM EDT | 17.50 | 0.43 | 0.27 | 0.51 | -0.01 | -2.27% | 6 | 218 | 96.09% |
| GME240802P00020000 | 2024-07-02 11:58AM EDT | 20.00 | 1.21 | 1.05 | 1.26 | -0.19 | -13.57% | 194 | 522 | 104.49% |
| GME240802P00021000 | 2024-07-02 12:02PM EDT | 21.00 | 1.60 | 1.50 | 1.70 | -0.20 | -11.11% | 12 | 227 | 107.91% |
| GME240802P00022000 | 2024-07-02 12:13PM EDT | 22.00 | 2.15 | 2.02 | 2.27 | -0.27 | -10.71% | 30 | 215 | 112.50% |
| GME240802P00022500 | 2024-07-01 3:50PM EDT | 22.50 | 2.76 | 2.30 | 2.49 | 0.00 | - | 62 | 145 | 112.99% |
| GME240802P00023000 | 2024-07-02 11:59AM EDT | 23.00 | 2.80 | 2.62 | 2.78 | -0.30 | -9.58% | 29 | 324 | 114.94% |
| GME240802P00023500 | 2024-07-02 10:16AM EDT | 23.50 | 3.44 | 3.05 | 3.30 | -0.26 | -7.03% | 1 | 17 | 122.56% |
| GME240802P00024000 | 2024-07-02 10:27AM EDT | 24.00 | 3.76 | 3.25 | 3.50 | +0.06 | +1.62% | 1 | 126 | 119.68% |
| GME240802P00024500 | 2024-07-01 11:40AM EDT | 24.50 | 4.20 | 3.45 | 4.25 | 0.00 | - | 17 | 25 | 126.22% |
| GME240802P00025000 | 2024-07-02 12:11PM EDT | 25.00 | 4.05 | 3.90 | 4.20 | -0.50 | -10.99% | 4 | 126 | 122.56% |
| GME240802P00025500 | 2024-07-02 10:06AM EDT | 25.50 | 4.94 | 4.20 | 4.90 | +0.09 | +1.86% | 1 | 21 | 129.20% |
| GME240802P00026000 | 2024-07-01 9:38AM EDT | 26.00 | 5.50 | 4.70 | 5.40 | 0.00 | - | 3 | 51 | 135.45% |
| GME240802P00026500 | 2024-06-28 12:03PM EDT | 26.50 | 4.58 | 5.00 | 5.80 | 0.00 | - | 4 | 4 | 136.04% |
| GME240802P00027000 | 2024-07-01 3:21PM EDT | 27.00 | 6.10 | 5.40 | 6.20 | 0.00 | - | 10 | 16 | 138.18% |
| GME240802P00027500 | 2024-06-25 10:47AM EDT | 27.50 | 6.76 | 5.85 | 6.60 | 0.00 | - | - | 1 | 140.87% |
| GME240802P00028000 | 2024-06-25 12:28PM EDT | 28.00 | 7.35 | 6.25 | 7.00 | 0.00 | - | 1 | 120 | 142.48% |
| GME240802P00028500 | 2024-06-27 11:05AM EDT | 28.50 | 5.95 | 6.70 | 7.45 | 0.00 | - | 4 | 4 | 145.61% |
| GME240802P00029000 | 2024-07-01 3:33PM EDT | 29.00 | 7.75 | 7.10 | 7.85 | +0.01 | +0.13% | 1 | 9 | 146.78% |
| GME240802P00029500 | 2024-06-14 3:02PM EDT | 29.50 | 8.00 | 7.55 | 8.30 | 0.00 | - | - | 5 | 149.51% |
| GME240802P00030000 | 2024-07-01 3:21PM EDT | 30.00 | 8.60 | 7.95 | 8.75 | 0.00 | - | 10 | 17 | 151.17% |
| GME240802P00030500 | 2024-07-01 3:35PM EDT | 30.50 | 9.08 | 8.40 | 9.15 | 0.00 | - | 3 | 6 | 152.64% |
| GME240802P00031000 | 2024-06-13 3:05PM EDT | 31.00 | 10.00 | 8.80 | 9.60 | 0.00 | - | 2 | 2 | 153.91% |
| GME240802P00031500 | 2024-06-21 3:48PM EDT | 31.50 | 10.22 | 9.30 | 10.05 | 0.00 | - | 4 | 4 | 156.93% |
| GME240802P00032000 | 2024-06-17 1:42PM EDT | 32.00 | 10.75 | 9.75 | 10.50 | 0.00 | - | - | 1 | 158.89% |
| GME240802P00032500 | 2024-06-18 10:55AM EDT | 32.50 | 10.96 | 10.20 | 10.95 | 0.00 | - | 1 | 4 | 160.64% |
| GME240802P00033000 | 2024-06-25 9:47AM EDT | 33.00 | 11.43 | 10.65 | 11.40 | 0.00 | - | - | 1 | 162.30% |
| GME240802P00035000 | 2024-06-28 3:36PM EDT | 35.00 | 12.13 | 12.35 | 13.20 | 0.00 | - | 1 | 17 | 165.77% |
| GME240802P00036000 | 2024-06-24 1:14PM EDT | 36.00 | 13.68 | 13.30 | 14.15 | 0.00 | - | 1 | 2 | 169.82% |
| GME240802P00040000 | 2024-07-01 3:49PM EDT | 40.00 | 17.66 | 16.85 | 17.85 | 0.00 | - | 1 | 2 | 175.20% |
| GME240802P00045000 | 2024-06-27 11:38AM EDT | 45.00 | 21.00 | 21.65 | 22.65 | 0.00 | - | 1 | 1 | 187.79% |
| GME240802P00050000 | 2024-06-18 10:21AM EDT | 50.00 | 27.14 | 26.50 | 27.40 | 0.00 | - | - | 1 | 195.51% |
| GME240802P00055000 | 2024-06-26 10:28AM EDT | 55.00 | 31.03 | 31.35 | 32.30 | 0.00 | - | 63 | 64 | 203.91% |
© 2024 Yahoo. All rights reserved.