Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,240.54 -165.12 (-0.43%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,874.04 -3,477.49 (-5.49%) CMC Crypto 200
1,285.02 -54.05 (-4.04%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116C00003000 | 2024-04-29 10:12AM EDT | 3.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116C00005000 | 2024-04-30 10:11AM EDT | 5.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116C00008000 | 2024-04-29 1:15PM EDT | 8.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME260116C00010000 | 2024-04-30 3:23PM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GME260116C00013000 | 2024-04-30 1:42PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GME260116C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GME260116C00017000 | 2024-04-30 12:14PM EDT | 17.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GME260116C00020000 | 2024-04-29 11:30AM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME260116C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME260116C00027000 | 2024-04-15 9:45AM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME260116C00032000 | 2024-04-26 12:53PM EDT | 32.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME260116C00035000 | 2024-04-29 3:56PM EDT | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GME260116C00037000 | 2024-04-30 2:30PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME260116P00003000 | 2024-04-30 2:59PM EDT | 3.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME260116P00005000 | 2024-04-29 3:47PM EDT | 5.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME260116P00008000 | 2024-04-26 3:39PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME260116P00010000 | 2024-04-30 2:27PM EDT | 10.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GME260116P00013000 | 2024-04-30 3:40PM EDT | 13.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME260116P00015000 | 2024-04-29 9:49AM EDT | 15.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME260116P00017000 | 2024-04-29 12:48PM EDT | 17.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00020000 | 2024-04-11 3:13PM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME260116P00022000 | 2024-03-28 2:53PM EDT | 22.00 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 72.53% |
| GME260116P00025000 | 2024-03-27 11:51AM EDT | 25.00 | 13.90 | 14.40 | 16.55 | 0.00 | - | 8 | 52 | 71.78% |
| GME260116P00027000 | 2024-02-20 10:30AM EDT | 27.00 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 84.59% |
| GME260116P00030000 | 2024-03-27 9:59AM EDT | 30.00 | 18.75 | 18.90 | 21.15 | 0.00 | - | 81 | 86 | 70.36% |
| GME260116P00032000 | 2023-10-31 11:09AM EDT | 32.00 | 20.29 | 17.50 | 21.50 | 0.00 | - | 4 | 0 | 60.55% |
| GME260116P00035000 | 2024-04-26 12:55PM EDT | 35.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME260116P00037000 | 2024-04-15 10:28AM EDT | 37.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.