Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.28 +41.60 (+0.51%) Bitcoin USD
61,639.15 +524.86 (+0.86%) CMC Crypto 200
1,281.77 -2.06 (-0.16%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816C00003000 | 2024-06-24 3:41PM EDT | 3.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GME240816C00004000 | 2024-06-21 3:02PM EDT | 4.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GME240816C00005000 | 2024-06-20 9:42AM EDT | 5.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GME240816C00006000 | 2024-06-07 12:29PM EDT | 6.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 92 | 92 | 0.00% |
| GME240816C00007000 | 2024-06-27 3:12PM EDT | 7.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| GME240816C00008000 | 2024-06-14 9:51AM EDT | 8.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GME240816C00009000 | 2024-06-26 12:39PM EDT | 9.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GME240816C00010000 | 2024-06-27 11:11AM EDT | 10.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| GME240816C00011000 | 2024-06-27 11:19AM EDT | 11.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| GME240816C00012000 | 2024-06-27 1:02PM EDT | 12.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 0.00% |
| GME240816C00013000 | 2024-06-27 11:32AM EDT | 13.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GME240816C00014000 | 2024-06-27 9:31AM EDT | 14.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| GME240816C00015000 | 2024-06-27 3:59PM EDT | 15.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 45 | 342 | 0.00% |
| GME240816C00016000 | 2024-06-27 3:25PM EDT | 16.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 25 | 133 | 0.00% |
| GME240816C00017000 | 2024-06-27 3:30PM EDT | 17.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| GME240816C00018000 | 2024-06-27 1:46PM EDT | 18.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| GME240816C00019000 | 2024-06-27 3:26PM EDT | 19.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| GME240816C00020000 | 2024-06-27 3:59PM EDT | 20.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 739 | 4,643 | 0.00% |
| GME240816C00021000 | 2024-06-27 3:09PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 42 | 257 | 0.00% |
| GME240816C00022000 | 2024-06-27 3:56PM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 155 | 945 | 0.00% |
| GME240816C00023000 | 2024-06-27 3:57PM EDT | 23.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 82 | 704 | 0.00% |
| GME240816C00024000 | 2024-06-27 3:20PM EDT | 24.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 149 | 885 | 0.00% |
| GME240816C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 945 | 5,353 | 0.00% |
| GME240816C00026000 | 2024-06-27 3:59PM EDT | 26.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 190 | 1,148 | 3.13% |
| GME240816C00027000 | 2024-06-27 2:46PM EDT | 27.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 205 | 1,379 | 6.25% |
| GME240816C00028000 | 2024-06-27 3:45PM EDT | 28.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 120 | 870 | 6.25% |
| GME240816C00029000 | 2024-06-27 3:45PM EDT | 29.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 61 | 378 | 12.50% |
| GME240816C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,977 | 8,182 | 12.50% |
| GME240816C00031000 | 2024-06-27 2:33PM EDT | 31.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 51 | 574 | 12.50% |
| GME240816C00032000 | 2024-06-27 3:58PM EDT | 32.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 118 | 430 | 12.50% |
| GME240816C00033000 | 2024-06-27 3:17PM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 88 | 323 | 12.50% |
| GME240816C00034000 | 2024-06-27 3:55PM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 328 | 25.00% |
| GME240816C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 206 | 1,980 | 25.00% |
| GME240816C00036000 | 2024-06-27 3:59PM EDT | 36.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 16 | 955 | 25.00% |
| GME240816C00037000 | 2024-06-27 3:05PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 270 | 25.00% |
| GME240816C00038000 | 2024-06-27 3:39PM EDT | 38.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 45 | 240 | 25.00% |
| GME240816C00039000 | 2024-06-27 3:59PM EDT | 39.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 19 | 425 | 25.00% |
| GME240816C00040000 | 2024-06-27 3:59PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 496 | 4,348 | 25.00% |
| GME240816C00045000 | 2024-06-27 3:55PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 29 | 1,048 | 25.00% |
| GME240816C00050000 | 2024-06-27 3:59PM EDT | 50.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,989 | 4,489 | 50.00% |
| GME240816C00055000 | 2024-06-27 3:59PM EDT | 55.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 57 | 426 | 50.00% |
| GME240816C00060000 | 2024-06-27 3:53PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 115 | 3,698 | 50.00% |
| GME240816C00065000 | 2024-06-27 3:35PM EDT | 65.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 36 | 557 | 50.00% |
| GME240816C00070000 | 2024-06-27 3:42PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 62 | 1,695 | 50.00% |
| GME240816C00075000 | 2024-06-27 1:38PM EDT | 75.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 128 | 418 | 50.00% |
| GME240816C00080000 | 2024-06-27 3:33PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 74 | 903 | 50.00% |
| GME240816C00085000 | 2024-06-27 3:51PM EDT | 85.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 563 | 50.00% |
| GME240816C00090000 | 2024-06-27 3:49PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 192 | 3,227 | 50.00% |
| GME240816C00095000 | 2024-06-27 3:29PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 370 | 50.00% |
| GME240816C00100000 | 2024-06-27 3:59PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,254 | 14,232 | 50.00% |
| GME240816C00105000 | 2024-06-27 2:05PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 266 | 50.00% |
| GME240816C00110000 | 2024-06-27 10:36AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| GME240816C00115000 | 2024-06-27 3:42PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 50.00% |
| GME240816C00120000 | 2024-06-27 3:35PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 95 | 649 | 50.00% |
| GME240816C00125000 | 2024-06-27 3:59PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,444 | 22,669 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240816P00003000 | 2024-06-24 12:39PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 2,439 | 50.00% |
| GME240816P00004000 | 2024-06-27 12:35PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 780 | 50.00% |
| GME240816P00005000 | 2024-06-27 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 580 | 50.00% |
| GME240816P00006000 | 2024-06-27 3:31PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 50.00% |
| GME240816P00007000 | 2024-06-26 10:54AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,018 | 3,356 | 50.00% |
| GME240816P00008000 | 2024-06-27 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 50.00% |
| GME240816P00009000 | 2024-06-25 12:01PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 50.00% |
| GME240816P00010000 | 2024-06-27 2:51PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 8,826 | 50.00% |
| GME240816P00011000 | 2024-06-26 3:51PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 319 | 50.00% |
| GME240816P00012000 | 2024-06-27 11:39AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 1,556 | 50.00% |
| GME240816P00013000 | 2024-06-27 12:48PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 950 | 50.00% |
| GME240816P00014000 | 2024-06-27 12:39PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,159 | 50.00% |
| GME240816P00015000 | 2024-06-27 3:46PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 578 | 9,660 | 25.00% |
| GME240816P00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 212 | 4,533 | 25.00% |
| GME240816P00017000 | 2024-06-27 3:13PM EDT | 17.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 115 | 1,012 | 25.00% |
| GME240816P00018000 | 2024-06-27 3:56PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 180 | 731 | 25.00% |
| GME240816P00019000 | 2024-06-27 2:00PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 208 | 25.00% |
| GME240816P00020000 | 2024-06-27 3:51PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 294 | 10,885 | 12.50% |
| GME240816P00021000 | 2024-06-27 3:59PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 248 | 452 | 12.50% |
| GME240816P00022000 | 2024-06-27 3:54PM EDT | 22.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 29 | 413 | 12.50% |
| GME240816P00023000 | 2024-06-27 3:34PM EDT | 23.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 55 | 689 | 6.25% |
| GME240816P00024000 | 2024-06-27 3:31PM EDT | 24.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 120 | 311 | 3.13% |
| GME240816P00025000 | 2024-06-27 3:50PM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 173 | 2,674 | 0.39% |
| GME240816P00026000 | 2024-06-27 12:11PM EDT | 26.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 20 | 284 | 0.00% |
| GME240816P00027000 | 2024-06-27 3:27PM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 66 | 254 | 0.00% |
| GME240816P00028000 | 2024-06-26 2:58PM EDT | 28.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 25 | 215 | 0.00% |
| GME240816P00029000 | 2024-06-26 11:02AM EDT | 29.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| GME240816P00030000 | 2024-06-27 3:59PM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 58 | 3,957 | 0.00% |
| GME240816P00031000 | 2024-06-25 3:30PM EDT | 31.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| GME240816P00032000 | 2024-06-27 1:52PM EDT | 32.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GME240816P00033000 | 2024-06-27 12:11PM EDT | 33.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GME240816P00034000 | 2024-06-27 12:39PM EDT | 34.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GME240816P00035000 | 2024-06-27 1:12PM EDT | 35.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 9 | 653 | 0.00% |
| GME240816P00036000 | 2024-06-21 2:59PM EDT | 36.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GME240816P00037000 | 2024-06-24 1:40PM EDT | 37.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GME240816P00038000 | 2024-06-27 12:40PM EDT | 38.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GME240816P00039000 | 2024-06-25 3:33PM EDT | 39.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| GME240816P00040000 | 2024-06-26 2:08PM EDT | 40.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| GME240816P00045000 | 2024-06-21 2:28PM EDT | 45.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 0.00% |
| GME240816P00050000 | 2024-06-25 3:34PM EDT | 50.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 0.00% |
| GME240816P00055000 | 2024-06-17 12:51PM EDT | 55.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| GME240816P00060000 | 2024-06-18 1:27PM EDT | 60.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GME240816P00065000 | 2024-06-20 2:17PM EDT | 65.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GME240816P00070000 | 2024-06-20 10:12AM EDT | 70.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| GME240816P00075000 | 2024-06-20 9:32AM EDT | 75.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GME240816P00080000 | 2024-06-24 9:42AM EDT | 80.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GME240816P00085000 | 2024-06-24 9:42AM EDT | 85.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GME240816P00095000 | 2024-06-12 12:34PM EDT | 95.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GME240816P00100000 | 2024-06-20 9:31AM EDT | 100.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GME240816P00105000 | 2024-06-27 3:40PM EDT | 105.00 | 80.33 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GME240816P00115000 | 2024-06-27 3:40PM EDT | 115.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GME240816P00120000 | 2024-06-20 9:31AM EDT | 120.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GME240816P00125000 | 2024-06-24 3:44PM EDT | 125.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 26 | 86 | 0.00% |
© 2024 Yahoo. All rights reserved.