Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,230.98 +195.84 (+0.30%) CMC Crypto 200
1,375.16 -42.71 (-3.01%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-06-14 2:58PM EDT | 3.00 | 26.65 | 24.10 | 27.00 | +2.26 | +9.27% | 1 | 16 | 573.44% |
| GME240816C00004000 | 2024-06-07 9:45AM EDT | 4.00 | 41.75 | 24.10 | 27.00 | 0.00 | - | 10 | 0 | 408.40% |
| GME240816C00005000 | 2024-06-10 2:31PM EDT | 5.00 | 19.35 | 21.30 | 26.00 | 0.00 | - | 3 | 4 | 538.28% |
| GME240816C00006000 | 2024-06-07 12:29PM EDT | 6.00 | 29.90 | 20.35 | 25.00 | 0.00 | - | 92 | 92 | 470.31% |
| GME240816C00007000 | 2024-06-12 3:36PM EDT | 7.00 | 20.00 | 19.60 | 24.00 | 0.00 | - | 3 | 95 | 177.34% |
| GME240816C00008000 | 2024-06-14 9:51AM EDT | 8.00 | 21.00 | 18.60 | 23.00 | -0.50 | -2.33% | 1 | 23 | 160.94% |
| GME240816C00009000 | 2024-06-12 1:16PM EDT | 9.00 | 19.80 | 17.65 | 22.00 | 0.00 | - | 2 | 38 | 152.73% |
| GME240816C00010000 | 2024-06-14 12:53PM EDT | 10.00 | 18.46 | 17.00 | 21.00 | -0.25 | -1.34% | 4 | 28 | 166.41% |
| GME240816C00011000 | 2024-06-11 2:59PM EDT | 11.00 | 16.75 | 16.00 | 20.00 | 0.00 | - | 3 | 138 | 152.73% |
| GME240816C00012000 | 2024-06-14 12:40PM EDT | 12.00 | 16.39 | 15.00 | 19.55 | +0.14 | +0.86% | 3 | 51 | 165.04% |
| GME240816C00013000 | 2024-06-14 3:48PM EDT | 13.00 | 16.23 | 14.90 | 17.10 | -0.37 | -2.23% | 1 | 58 | 128.91% |
| GME240816C00014000 | 2024-06-13 3:53PM EDT | 14.00 | 15.45 | 14.90 | 17.75 | 0.00 | - | 7 | 32 | 198.14% |
| GME240816C00015000 | 2024-06-14 3:47PM EDT | 15.00 | 14.40 | 14.00 | 15.05 | -0.94 | -6.13% | 54 | 159 | 143.55% |
| GME240816C00016000 | 2024-06-14 2:05PM EDT | 16.00 | 14.00 | 13.30 | 14.20 | -0.06 | -0.43% | 10 | 81 | 143.46% |
| GME240816C00017000 | 2024-06-14 11:24AM EDT | 17.00 | 12.85 | 12.65 | 13.45 | -0.92 | -6.68% | 1 | 93 | 145.12% |
| GME240816C00018000 | 2024-06-14 2:51PM EDT | 18.00 | 12.78 | 12.00 | 12.85 | +0.53 | +4.33% | 2 | 251 | 147.95% |
| GME240816C00019000 | 2024-06-14 2:57PM EDT | 19.00 | 12.40 | 11.35 | 12.25 | -0.18 | -1.43% | 5 | 97 | 149.22% |
| GME240816C00020000 | 2024-06-14 3:49PM EDT | 20.00 | 11.25 | 10.85 | 11.60 | -1.10 | -8.91% | 201 | 1,550 | 150.83% |
| GME240816C00021000 | 2024-06-14 3:36PM EDT | 21.00 | 10.90 | 10.45 | 11.35 | +0.30 | +2.83% | 4 | 166 | 158.64% |
| GME240816C00022000 | 2024-06-14 3:34PM EDT | 22.00 | 10.50 | 10.05 | 10.95 | -0.70 | -6.25% | 39 | 1,145 | 162.70% |
| GME240816C00023000 | 2024-06-14 11:55AM EDT | 23.00 | 10.50 | 9.70 | 10.45 | +0.33 | +3.24% | 49 | 323 | 164.94% |
| GME240816C00024000 | 2024-06-14 3:40PM EDT | 24.00 | 10.00 | 9.35 | 10.15 | -0.80 | -7.41% | 19 | 297 | 168.95% |
| GME240816C00025000 | 2024-06-14 3:47PM EDT | 25.00 | 9.33 | 9.10 | 9.90 | -1.67 | -15.18% | 259 | 1,849 | 173.93% |
| GME240816C00026000 | 2024-06-14 2:42PM EDT | 26.00 | 9.42 | 8.75 | 9.55 | -1.21 | -11.38% | 57 | 785 | 175.68% |
| GME240816C00027000 | 2024-06-14 3:08PM EDT | 27.00 | 9.40 | 8.60 | 9.25 | -0.50 | -5.05% | 51 | 1,076 | 179.79% |
| GME240816C00028000 | 2024-06-14 3:54PM EDT | 28.00 | 8.60 | 8.40 | 9.05 | -1.61 | -15.77% | 171 | 466 | 183.89% |
| GME240816C00029000 | 2024-06-14 3:08PM EDT | 29.00 | 9.10 | 8.10 | 8.80 | -0.90 | -9.00% | 188 | 200 | 185.69% |
| GME240816C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 8.12 | 7.90 | 8.20 | -1.41 | -14.80% | 1,316 | 4,583 | 184.33% |
| GME240816C00031000 | 2024-06-14 1:45PM EDT | 31.00 | 8.00 | 7.50 | 8.20 | -1.80 | -18.37% | 278 | 394 | 187.01% |
| GME240816C00032000 | 2024-06-14 3:28PM EDT | 32.00 | 7.72 | 7.30 | 8.05 | -1.53 | -16.54% | 105 | 245 | 189.89% |
| GME240816C00033000 | 2024-06-14 2:41PM EDT | 33.00 | 7.96 | 7.20 | 7.90 | -1.29 | -13.95% | 17 | 225 | 193.51% |
| GME240816C00034000 | 2024-06-14 3:53PM EDT | 34.00 | 7.27 | 6.95 | 7.70 | -1.69 | -18.86% | 35 | 196 | 194.63% |
| GME240816C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 7.20 | 6.75 | 7.40 | -1.40 | -16.28% | 422 | 920 | 194.92% |
| GME240816C00036000 | 2024-06-14 3:35PM EDT | 36.00 | 7.00 | 6.60 | 7.25 | -1.61 | -18.70% | 14 | 909 | 197.12% |
| GME240816C00037000 | 2024-06-14 2:28PM EDT | 37.00 | 7.00 | 6.40 | 7.10 | -1.20 | -14.63% | 15 | 198 | 198.54% |
| GME240816C00038000 | 2024-06-13 2:36PM EDT | 38.00 | 7.07 | 6.35 | 7.00 | -0.92 | -11.51% | 9 | 166 | 201.86% |
| GME240816C00039000 | 2024-06-14 3:34PM EDT | 39.00 | 6.60 | 6.25 | 6.70 | -1.31 | -16.56% | 8 | 398 | 202.30% |
| GME240816C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 6.25 | 6.20 | 6.50 | -1.55 | -19.87% | 1,445 | 2,126 | 204.15% |
| GME240816C00045000 | 2024-06-14 3:37PM EDT | 45.00 | 5.70 | 5.25 | 5.85 | -1.50 | -20.83% | 199 | 595 | 207.08% |
| GME240816C00050000 | 2024-06-14 3:57PM EDT | 50.00 | 4.90 | 4.70 | 5.15 | -2.05 | -29.50% | 298 | 1,333 | 210.35% |
| GME240816C00055000 | 2024-06-14 3:38PM EDT | 55.00 | 4.36 | 4.05 | 4.75 | -1.72 | -28.29% | 22 | 307 | 213.04% |
| GME240816C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 3.90 | 3.55 | 4.05 | -1.45 | -27.10% | 368 | 1,129 | 211.82% |
| GME240816C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 3.44 | 3.10 | 3.90 | -1.71 | -33.20% | 74 | 214 | 215.67% |
| GME240816C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 3.05 | 2.79 | 3.20 | -1.55 | -33.70% | 145 | 1,236 | 213.04% |
| GME240816C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 2.80 | 2.39 | 3.00 | -1.50 | -34.88% | 117 | 255 | 214.06% |
| GME240816C00080000 | 2024-06-14 3:40PM EDT | 80.00 | 2.60 | 2.40 | 2.92 | -1.40 | -35.00% | 141 | 588 | 221.00% |
| GME240816C00085000 | 2024-06-14 2:38PM EDT | 85.00 | 2.48 | 2.00 | 2.92 | -1.21 | -32.79% | 16 | 227 | 222.85% |
| GME240816C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 2.08 | 1.73 | 2.46 | -1.12 | -35.00% | 10 | 180 | 219.09% |
| GME240816C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 1.95 | 1.62 | 2.26 | -1.26 | -39.25% | 11 | 172 | 220.51% |
| GME240816C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 1.73 | 1.72 | 1.86 | -1.07 | -38.21% | 4,100 | 9,393 | 221.48% |
| GME240816C00105000 | 2024-06-14 12:37PM EDT | 105.00 | 1.63 | 1.41 | 1.81 | -1.37 | -45.67% | 14 | 191 | 220.80% |
| GME240816C00110000 | 2024-06-14 2:45PM EDT | 110.00 | 1.65 | 1.25 | 1.76 | -1.10 | -40.00% | 14 | 115 | 222.12% |
| GME240816C00115000 | 2024-06-14 1:50PM EDT | 115.00 | 1.42 | 1.21 | 1.70 | -0.69 | -32.70% | 7 | 77 | 225.00% |
| GME240816C00120000 | 2024-06-14 3:34PM EDT | 120.00 | 1.30 | 0.99 | 1.50 | -1.01 | -43.72% | 152 | 221 | 221.44% |
| GME240816C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 1.20 | 1.20 | 1.25 | -1.05 | -46.67% | 6,731 | 11,175 | 224.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-14 2:08PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 722 | 218.75% |
| GME240816P00004000 | 2024-06-10 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 48 | 196.88% |
| GME240816P00005000 | 2024-06-14 3:17PM EDT | 5.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 16 | 317 | 190.63% |
| GME240816P00006000 | 2024-06-14 10:27AM EDT | 6.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 353 | 167.19% |
| GME240816P00007000 | 2024-06-14 3:16PM EDT | 7.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 249 | 2,318 | 157.03% |
| GME240816P00008000 | 2024-06-14 3:12PM EDT | 8.00 | 0.04 | 0.04 | 0.10 | -0.06 | -60.00% | 1 | 112 | 152.34% |
| GME240816P00009000 | 2024-06-14 3:21PM EDT | 9.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 10 | 247 | 145.70% |
| GME240816P00010000 | 2024-06-14 3:26PM EDT | 10.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 2,028 | 6,429 | 139.84% |
| GME240816P00011000 | 2024-06-14 2:13PM EDT | 11.00 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 11 | 347 | 136.33% |
| GME240816P00012000 | 2024-06-14 3:49PM EDT | 12.00 | 0.18 | 0.16 | 0.22 | -0.12 | -40.00% | 56 | 1,139 | 127.34% |
| GME240816P00013000 | 2024-06-14 3:52PM EDT | 13.00 | 0.25 | 0.24 | 0.30 | -0.17 | -40.48% | 116 | 1,101 | 125.98% |
| GME240816P00014000 | 2024-06-14 3:23PM EDT | 14.00 | 0.40 | 0.31 | 0.53 | -0.27 | -40.30% | 140 | 991 | 128.61% |
| GME240816P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.51 | 0.50 | 0.55 | -0.32 | -38.55% | 140 | 9,242 | 125.39% |
| GME240816P00016000 | 2024-06-14 2:40PM EDT | 16.00 | 0.77 | 0.63 | 0.86 | -0.42 | -35.29% | 30 | 1,645 | 127.93% |
| GME240816P00017000 | 2024-06-14 3:48PM EDT | 17.00 | 1.07 | 1.00 | 1.15 | -0.54 | -33.54% | 70 | 544 | 133.11% |
| GME240816P00018000 | 2024-06-14 3:07PM EDT | 18.00 | 1.42 | 1.28 | 1.62 | -0.63 | -30.73% | 148 | 412 | 137.50% |
| GME240816P00019000 | 2024-06-14 1:52PM EDT | 19.00 | 1.78 | 1.57 | 2.01 | -1.02 | -36.43% | 12 | 113 | 138.48% |
| GME240816P00020000 | 2024-06-14 3:29PM EDT | 20.00 | 2.27 | 2.25 | 2.44 | -0.88 | -27.94% | 1,173 | 2,545 | 145.12% |
| GME240816P00021000 | 2024-06-14 2:55PM EDT | 21.00 | 2.83 | 2.54 | 3.20 | -1.46 | -34.03% | 32 | 391 | 148.93% |
| GME240816P00022000 | 2024-06-14 3:03PM EDT | 22.00 | 3.25 | 3.15 | 3.65 | -1.28 | -28.26% | 69 | 181 | 151.61% |
| GME240816P00023000 | 2024-06-14 2:55PM EDT | 23.00 | 4.10 | 3.75 | 4.20 | -0.91 | -18.16% | 8 | 347 | 154.39% |
| GME240816P00024000 | 2024-06-14 3:13PM EDT | 24.00 | 4.30 | 4.45 | 4.85 | -2.00 | -31.75% | 1 | 90 | 158.79% |
| GME240816P00025000 | 2024-06-14 3:44PM EDT | 25.00 | 5.40 | 5.10 | 5.55 | -1.15 | -17.56% | 153 | 2,323 | 162.26% |
| GME240816P00026000 | 2024-06-14 1:28PM EDT | 26.00 | 6.65 | 5.85 | 6.40 | -0.65 | -8.90% | 59 | 218 | 167.92% |
| GME240816P00027000 | 2024-06-14 3:36PM EDT | 27.00 | 6.93 | 6.55 | 7.10 | -1.07 | -13.38% | 26 | 242 | 170.46% |
| GME240816P00028000 | 2024-06-14 12:57PM EDT | 28.00 | 8.35 | 7.25 | 7.85 | -0.41 | -4.68% | 23 | 99 | 173.00% |
| GME240816P00029000 | 2024-06-14 3:36PM EDT | 29.00 | 8.42 | 8.00 | 8.65 | -1.25 | -12.93% | 47 | 162 | 176.12% |
| GME240816P00030000 | 2024-06-14 3:56PM EDT | 30.00 | 9.15 | 8.90 | 9.30 | -1.20 | -11.59% | 1,049 | 3,451 | 178.76% |
| GME240816P00031000 | 2024-06-14 10:54AM EDT | 31.00 | 10.40 | 9.60 | 10.65 | -1.40 | -11.86% | 11 | 41 | 186.47% |
| GME240816P00032000 | 2024-06-14 3:02PM EDT | 32.00 | 10.70 | 10.40 | 10.75 | -1.30 | -10.83% | 32 | 73 | 181.20% |
| GME240816P00033000 | 2024-06-14 3:43PM EDT | 33.00 | 11.55 | 11.20 | 14.00 | -2.65 | -18.66% | 2 | 108 | 209.91% |
| GME240816P00034000 | 2024-06-12 11:17AM EDT | 34.00 | 13.40 | 11.95 | 12.60 | 0.00 | - | 1 | 35 | 187.11% |
| GME240816P00035000 | 2024-06-14 10:24AM EDT | 35.00 | 13.80 | 12.75 | 13.40 | -0.81 | -5.54% | 1 | 643 | 188.53% |
| GME240816P00036000 | 2024-06-10 2:11PM EDT | 36.00 | 17.70 | 13.60 | 14.40 | 0.00 | - | 8 | 36 | 192.33% |
| GME240816P00037000 | 2024-06-14 3:36PM EDT | 37.00 | 14.76 | 14.40 | 15.05 | -1.40 | -8.66% | 1 | 55 | 191.65% |
| GME240816P00038000 | 2024-06-10 12:14PM EDT | 38.00 | 19.68 | 15.20 | 15.85 | 0.00 | - | 7 | 37 | 192.29% |
| GME240816P00039000 | 2024-06-14 1:02PM EDT | 39.00 | 16.85 | 16.05 | 16.70 | -0.92 | -5.18% | 5 | 41 | 193.82% |
| GME240816P00040000 | 2024-06-14 3:36PM EDT | 40.00 | 17.14 | 16.85 | 17.55 | -1.86 | -9.79% | 4 | 776 | 194.63% |
| GME240816P00045000 | 2024-06-13 3:33PM EDT | 45.00 | 22.75 | 21.05 | 21.80 | 0.00 | - | 31 | 172 | 198.05% |
| GME240816P00050000 | 2024-06-13 1:53PM EDT | 50.00 | 28.35 | 25.40 | 26.10 | 0.00 | - | 4 | 76 | 200.00% |
| GME240816P00055000 | 2024-06-11 2:52PM EDT | 55.00 | 33.89 | 29.80 | 30.60 | 0.00 | - | 1 | 25 | 201.86% |
| GME240816P00060000 | 2024-06-11 3:58PM EDT | 60.00 | 37.12 | 34.30 | 35.10 | 0.00 | - | 1 | 15 | 202.54% |
| GME240816P00065000 | 2024-06-12 10:22AM EDT | 65.00 | 41.91 | 38.70 | 41.75 | 0.00 | - | 1 | 16 | 225.64% |
| GME240816P00070000 | 2024-06-12 10:37AM EDT | 70.00 | 45.90 | 43.30 | 44.50 | 0.00 | - | 2 | 44 | 202.98% |
| GME240816P00075000 | 2024-06-11 2:11PM EDT | 75.00 | 52.86 | 47.40 | 50.95 | 0.00 | - | 2 | 7 | 218.75% |
| GME240816P00080000 | 2024-06-10 12:43PM EDT | 80.00 | 59.25 | 51.00 | 54.50 | 0.00 | - | 3 | 6 | 185.45% |
| GME240816P00095000 | 2024-06-12 12:34PM EDT | 95.00 | 68.85 | 66.80 | 68.65 | 0.00 | - | 4 | 5 | 203.71% |
| GME240816P00100000 | 2024-06-12 9:57AM EDT | 100.00 | 74.90 | 71.80 | 73.65 | 0.00 | - | 5 | 6 | 209.23% |
| GME240816P00105000 | 2024-06-10 2:47PM EDT | 105.00 | 83.55 | 76.65 | 78.00 | 0.00 | - | 2 | 5 | 198.93% |
| GME240816P00115000 | 2024-06-10 2:25PM EDT | 115.00 | 93.25 | 86.35 | 87.75 | 0.00 | - | 2 | 20 | 195.41% |
| GME240816P00120000 | 2024-06-07 10:37AM EDT | 120.00 | 89.45 | 90.00 | 94.00 | 0.00 | - | 2 | 2 | 196.97% |
| GME240816P00125000 | 2024-06-13 11:16AM EDT | 125.00 | 99.49 | 96.25 | 97.60 | 0.00 | - | 2 | 84 | 196.68% |
© 2024 Yahoo. All rights reserved.