Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,462.37 -2.25 (-0.04%) Dow
39,213.97 +63.64 (+0.16%) Nasdaq
17,653.74 -35.62 (-0.20%) Bitcoin USD
61,427.45 -2,861.10 (-4.45%) CMC Crypto 200
1,258.51 -51.21 (-3.91%)
GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.05 | 0.00 | - | 58 | 51 | 3.00 | 0.01 | 0.00 | - | 395 | 2,041 |
| 19.95 | 0.00 | - | 1 | 1 | 4.00 | 0.01 | 0.00 | - | 745 | 769 |
| 19.00 | 0.00 | - | 1 | 5 | 5.00 | 0.03 | 0.00 | - | 18 | 363 |
| 29.90 | 0.00 | - | 92 | 92 | 6.00 | 0.02 | 0.00 | - | 107 | 439 |
| 20.00 | 0.00 | - | 3 | 95 | 7.00 | 0.04 | 0.00 | - | 5 | 2,310 |
| 21.00 | 0.00 | - | 1 | 22 | 8.00 | 0.08 | 0.00 | - | 1 | 113 |
| 15.00 | 0.00 | - | 1 | 37 | 9.00 | 0.04 | 0.00 | - | 5 | 338 |
| 13.94 | 0.00 | - | 4 | 47 | 10.00 | 0.07 | 0.00 | - | 972 | 7,810 |
| 13.73 | 0.00 | - | 1 | 138 | 11.00 | 0.09 | 0.00 | - | 2 | 318 |
| 12.04 | 0.00 | - | 4 | 56 | 12.00 | 0.12 | 0.00 | - | 259 | 1,525 |
| 12.65 | 0.00 | - | 1 | 81 | 13.00 | 0.16 | 0.00 | - | 222 | 937 |
| 10.39 | 0.00 | - | 15 | 51 | 14.00 | 0.22 | 0.00 | - | 49 | 1,131 |
| 9.14 | 0.00 | - | 50 | 273 | 15.00 | 0.34 | 0.00 | - | 322 | 9,467 |
| 8.38 | 0.00 | - | 12 | 115 | 16.00 | 0.54 | 0.00 | - | 321 | 4,333 |
| 8.00 | 0.00 | - | 29 | 98 | 17.00 | 0.78 | 0.00 | - | 508 | 863 |
| 7.35 | 0.00 | - | 84 | 234 | 18.00 | 1.05 | 0.00 | - | 27 | 553 |
| 6.75 | 0.00 | - | 33 | 143 | 19.00 | 1.60 | 0.00 | - | 7 | 128 |
| 6.30 | 0.00 | - | 754 | 3,326 | 20.00 | 2.13 | 0.00 | - | 5,946 | 8,833 |
| 5.75 | 0.00 | - | 59 | 202 | 21.00 | 2.61 | 0.00 | - | 14 | 426 |
| 5.20 | 0.00 | - | 757 | 974 | 22.00 | 3.25 | 0.00 | - | 92 | 358 |
| 5.00 | 0.00 | - | 57 | 418 | 23.00 | 4.00 | 0.00 | - | 22 | 392 |
| 4.78 | 0.00 | - | 148 | 614 | 24.00 | 4.70 | 0.00 | - | 147 | 206 |
| 4.53 | 0.00 | - | 969 | 2,945 | 25.00 | 5.37 | 0.00 | - | 178 | 2,698 |
| 4.20 | 0.00 | - | 111 | 965 | 26.00 | 6.25 | 0.00 | - | 6 | 312 |
| 4.00 | 0.00 | - | 100 | 1,178 | 27.00 | 6.90 | 0.00 | - | 27 | 259 |
| 3.65 | 0.00 | - | 20 | 694 | 28.00 | 7.53 | 0.00 | - | 5 | 122 |
| 3.70 | 0.00 | - | 50 | 314 | 29.00 | 8.00 | 0.00 | - | 9 | 182 |
| 3.55 | 0.00 | - | 1,671 | 5,543 | 30.00 | 9.28 | 0.00 | - | 19 | 3,950 |
| 3.34 | 0.00 | - | 75 | 495 | 31.00 | 10.14 | 0.00 | - | 4 | 35 |
| 3.15 | 0.00 | - | 19 | 307 | 32.00 | 10.98 | 0.00 | - | 2 | 44 |
| 2.90 | 0.00 | - | 94 | 309 | 33.00 | 11.58 | 0.00 | - | 2 | 113 |
| 2.90 | 0.00 | - | 16 | 273 | 34.00 | 12.85 | 0.00 | - | 2 | 37 |
| 2.90 | 0.00 | - | 205 | 1,896 | 35.00 | 13.60 | 0.00 | - | 2 | 645 |
| 2.71 | 0.00 | - | 10 | 936 | 36.00 | 14.65 | 0.00 | - | 1 | 35 |
| 2.86 | 0.00 | - | 121 | 284 | 37.00 | 15.50 | 0.00 | - | 7 | 48 |
| 2.90 | 0.00 | - | 6 | 198 | 38.00 | 16.35 | 0.00 | - | 2 | 40 |
| 2.53 | 0.00 | - | 1 | 398 | 39.00 | 16.78 | 0.00 | - | 22 | 51 |
| 2.41 | 0.00 | - | 565 | 3,787 | 40.00 | 18.12 | 0.00 | - | 31 | 776 |
| 2.02 | 0.00 | - | 329 | 910 | 45.00 | 22.22 | 0.00 | - | 8 | 169 |
| 1.84 | 0.00 | - | 1,178 | 3,009 | 50.00 | 26.90 | 0.00 | - | 1 | 82 |
| 1.59 | 0.00 | - | 54 | 420 | 55.00 | 32.00 | 0.00 | - | 20 | 16 |
| 1.45 | 0.00 | - | 1,072 | 2,397 | 60.00 | 36.40 | 0.00 | - | 1 | 15 |
| 1.30 | 0.00 | - | 79 | 456 | 65.00 | 40.95 | 0.00 | - | 1 | 15 |
| 1.25 | 0.00 | - | 92 | 1,649 | 70.00 | 46.65 | 0.00 | - | 31 | 44 |
| 1.20 | 0.00 | - | 35 | 403 | 75.00 | 51.24 | 0.00 | - | 1 | 6 |
| 1.06 | 0.00 | - | 99 | 701 | 80.00 | 55.85 | 0.00 | - | 3 | 8 |
| 0.99 | 0.00 | - | 71 | 410 | 85.00 | 61.85 | 0.00 | - | 3 | 14 |
| 0.95 | 0.00 | - | 21 | 283 | 90.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 24 | 238 | 95.00 | 68.85 | 0.00 | - | 4 | 5 |
| 0.86 | 0.00 | - | 945 | 12,982 | 100.00 | 75.80 | 0.00 | - | 1 | 6 |
| 0.96 | 0.00 | - | 1 | 257 | 105.00 | 83.55 | 0.00 | - | 2 | 5 |
| 0.81 | 0.00 | - | 5 | 178 | 110.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 14 | 101 | 115.00 | 93.25 | 0.00 | - | 2 | 20 |
| 0.92 | 0.00 | - | 31 | 601 | 120.00 | 95.20 | 0.00 | - | 1 | 2 |
| 0.73 | 0.00 | - | 2,321 | 19,937 | 125.00 | 100.00 | 0.00 | - | 2 | 86 |
© 2024 Yahoo. All rights reserved.