Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,162.06 +17.93 (+0.22%) Bitcoin USD
57,198.97 -4,667.36 (-7.54%) CMC Crypto 200
1,223.24 -115.83 (-8.64%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018C00003000 | 2024-04-25 9:31AM EDT | 3.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018C00005000 | 2024-04-23 10:21AM EDT | 5.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018C00006000 | 2024-04-19 12:28PM EDT | 6.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME241018C00007000 | 2024-04-19 10:48AM EDT | 7.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00008000 | 2024-04-24 12:12PM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME241018C00010000 | 2024-04-30 1:45PM EDT | 10.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME241018C00011000 | 2024-04-30 9:31AM EDT | 11.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018C00012000 | 2024-04-30 3:12PM EDT | 12.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GME241018C00013000 | 2024-04-30 3:26PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GME241018C00014000 | 2024-04-30 3:00PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| GME241018C00015000 | 2024-04-30 12:07PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GME241018C00016000 | 2024-04-30 12:25PM EDT | 16.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GME241018C00017000 | 2024-04-30 1:38PM EDT | 17.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GME241018C00018000 | 2024-04-30 12:24PM EDT | 18.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GME241018C00019000 | 2024-04-25 1:43PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME241018C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GME241018C00021000 | 2024-04-24 1:27PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00022000 | 2024-04-29 11:16AM EDT | 22.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| GME241018C00025000 | 2024-04-30 12:11PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME241018C00027000 | 2024-04-29 9:45AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018C00030000 | 2024-04-30 12:34PM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| GME241018C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME241018C00035000 | 2024-04-29 11:22AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00037000 | 2024-04-25 2:30PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018C00040000 | 2024-04-30 3:18PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME241018P00003000 | 2024-04-19 10:39AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME241018P00005000 | 2024-04-29 1:01PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME241018P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME241018P00007000 | 2024-04-26 11:54AM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GME241018P00008000 | 2024-04-25 11:20AM EDT | 8.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| GME241018P00009000 | 2024-04-29 11:19AM EDT | 9.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GME241018P00010000 | 2024-04-30 11:56AM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GME241018P00011000 | 2024-04-30 3:18PM EDT | 11.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GME241018P00012000 | 2024-04-30 12:04PM EDT | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GME241018P00013000 | 2024-04-30 11:56AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GME241018P00014000 | 2024-04-30 11:55AM EDT | 14.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GME241018P00015000 | 2024-04-30 11:39AM EDT | 15.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME241018P00016000 | 2024-04-19 1:04PM EDT | 16.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME241018P00017000 | 2024-04-22 3:45PM EDT | 17.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GME241018P00018000 | 2024-04-18 1:31PM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00019000 | 2024-04-25 12:49PM EDT | 19.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00020000 | 2024-04-05 10:37AM EDT | 20.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME241018P00021000 | 2024-04-01 10:14AM EDT | 21.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00022000 | 2024-04-02 9:52AM EDT | 22.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00025000 | 2024-04-22 1:12PM EDT | 25.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME241018P00027000 | 2024-03-26 10:43AM EDT | 27.00 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 110.84% |
| GME241018P00030000 | 2024-04-03 1:57PM EDT | 30.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME241018P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 19.40 | 19.25 | 22.20 | 0.00 | - | 16 | 60 | 146.09% |
| GME241018P00037000 | 2023-06-08 2:03PM EDT | 37.00 | 19.35 | 15.50 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| GME241018P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.