NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: 4:00 PM EDT
After hours: 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 4/18/2024 1:49 PM | 2.5 | 7.85 | 7.30 | 10.25 | 0.00 | 0.00% | 13 | 14 | 1,390.63% |
| GME240426C00005000 | 3/22/2024 2:40 PM | 5 | 8.67 | 4.95 | 5.55 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GME240426C00006500 | 4/19/2024 6:43 PM | 6.5 | 3.90 | 3.30 | 6.25 | 0.00 | 0.00% | 2 | 2 | 566.41% |
| GME240426C00008000 | 4/17/2024 6:49 PM | 8 | 2.52 | 1.82 | 4.75 | 0.00 | 0.00% | 1 | 1 | 396.88% |
| GME240426C00009000 | 4/24/2024 4:51 PM | 9 | 1.49 | 1.34 | 3.65 | 0.34 | 29.57% | 3 | 136 | 366.41% |
| GME240426C00009500 | 4/24/2024 2:54 PM | 9.5 | 1.00 | 0.90 | 3.15 | 0.31 | 44.93% | 13 | 30 | 319.53% |
| GME240426C00010000 | 4/24/2024 7:59 PM | 10 | 0.94 | 0.94 | 1.00 | 0.64 | 213.33% | 1,326 | 2,219 | 79.69% |
| GME240426C00010500 | 4/24/2024 7:59 PM | 10.5 | 0.55 | 0.55 | 0.57 | 0.45 | 450.00% | 7,321 | 4,435 | 76.56% |
| GME240426C00011000 | 4/24/2024 7:59 PM | 11 | 0.30 | 0.29 | 0.30 | 0.25 | 500.00% | 13,912 | 7,194 | 82.81% |
| GME240426C00011500 | 4/24/2024 7:59 PM | 11.5 | 0.18 | 0.16 | 0.18 | 0.15 | 500.00% | 4,230 | 3,793 | 96.09% |
| GME240426C00012000 | 4/24/2024 7:59 PM | 12 | 0.11 | 0.09 | 0.11 | 0.09 | 450.00% | 4,698 | 4,162 | 107.03% |
| GME240426C00012500 | 4/24/2024 7:59 PM | 12.5 | 0.07 | 0.06 | 0.07 | 0.04 | 133.33% | 946 | 1,206 | 118.75% |
| GME240426C00013000 | 4/24/2024 7:58 PM | 13 | 0.06 | 0.05 | 0.06 | 0.04 | 200.00% | 901 | 3,721 | 137.50% |
| GME240426C00013500 | 4/24/2024 7:59 PM | 13.5 | 0.04 | 0.03 | 0.05 | 0.02 | 100.00% | 316 | 916 | 148.44% |
| GME240426C00014000 | 4/24/2024 7:59 PM | 14 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 1,775 | 2,394 | 162.50% |
| GME240426C00014500 | 4/24/2024 7:35 PM | 14.5 | 0.03 | 0.02 | 0.05 | 0.02 | 200.00% | 25 | 249 | 181.25% |
| GME240426C00015000 | 4/24/2024 7:49 PM | 15 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 337 | 2,213 | 185.94% |
| GME240426C00015500 | 4/24/2024 7:49 PM | 15.5 | 0.02 | 0.01 | 0.10 | 0.01 | 100.00% | 97 | 264 | 232.81% |
| GME240426C00016000 | 4/24/2024 7:52 PM | 16 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 168 | 1,360 | 198.44% |
| GME240426C00016500 | 4/24/2024 7:58 PM | 16.5 | 0.02 | 0.00 | 0.17 | 0.01 | 100.00% | 111 | 411 | 287.50% |
| GME240426C00017000 | 4/24/2024 7:55 PM | 17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 93 | 354 | 212.50% |
| GME240426C00017500 | 4/24/2024 7:59 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 65 | 206.25% |
| GME240426C00018000 | 4/24/2024 7:49 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,578 | 212.50% |
| GME240426C00018500 | 4/24/2024 4:43 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 63 | 225.00% |
| GME240426C00019000 | 4/24/2024 7:55 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 198 | 237.50% |
| GME240426C00019500 | 4/23/2024 1:36 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 61 | 250.00% |
| GME240426C00020000 | 4/24/2024 7:59 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 1,255 | 256.25% |
| GME240426C00020500 | 4/22/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 434 | 450 | 262.50% |
| GME240426C00021000 | 4/24/2024 7:53 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 724 | 275.00% |
| GME240426C00022000 | 4/23/2024 1:30 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,149 | 287.50% |
| GME240426C00022500 | 4/22/2024 2:16 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 61 | 300.00% |
| GME240426C00023000 | 4/19/2024 7:38 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 295 | 300.00% |
| GME240426C00024000 | 4/22/2024 1:38 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 325.00% |
| GME240426C00025000 | 4/22/2024 7:48 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,173 | 337.50% |
| GME240426C00030000 | 4/24/2024 7:35 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,388 | 393.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 4/19/2024 2:11 PM | 5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 19 | 350.00% |
| GME240426P00005500 | 4/15/2024 7:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 312.50% |
| GME240426P00006000 | 4/15/2024 3:18 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 275.00% |
| GME240426P00007000 | 4/19/2024 6:47 PM | 7 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 201 | 212.50% |
| GME240426P00007500 | 4/22/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 759 | 175.00% |
| GME240426P00008000 | 4/23/2024 4:23 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 649 | 150.00% |
| GME240426P00008500 | 4/23/2024 6:24 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 133 | 125.00% |
| GME240426P00009000 | 4/24/2024 7:50 PM | 9 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 1,626 | 96.88% |
| GME240426P00009500 | 4/24/2024 7:54 PM | 9.5 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 290 | 858 | 90.63% |
| GME240426P00010000 | 4/24/2024 7:59 PM | 10 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,122 | 3,410 | 76.56% |
| GME240426P00010500 | 4/24/2024 7:59 PM | 10.5 | 0.14 | 0.13 | 0.14 | -0.26 | -65.00% | 1,637 | 806 | 78.13% |
| GME240426P00011000 | 4/24/2024 7:59 PM | 11 | 0.39 | 0.35 | 0.39 | -0.49 | -55.68% | 347 | 794 | 84.38% |
| GME240426P00011500 | 4/24/2024 7:46 PM | 11.5 | 0.81 | 0.62 | 0.85 | -0.54 | -40.00% | 63 | 524 | 94.92% |
| GME240426P00012000 | 4/24/2024 7:37 PM | 12 | 0.95 | 0.96 | 1.71 | -0.88 | -48.09% | 63 | 1,182 | 161.33% |
| GME240426P00012500 | 4/24/2024 7:43 PM | 12.5 | 1.82 | 1.31 | 2.60 | -0.54 | -22.88% | 29 | 96 | 231.25% |
| GME240426P00013000 | 4/24/2024 7:34 PM | 13 | 2.92 | 1.83 | 4.10 | -0.09 | -2.99% | 16 | 346 | 404.69% |
| GME240426P00013500 | 4/24/2024 7:36 PM | 13.5 | 3.18 | 2.03 | 4.70 | 0.12 | 3.92% | 2 | 143 | 410.16% |
| GME240426P00014000 | 4/24/2024 3:06 PM | 14 | 3.80 | 2.72 | 5.25 | -0.20 | -5.00% | 8 | 65 | 472.66% |
| GME240426P00014500 | 4/24/2024 7:09 PM | 14.5 | 4.21 | 2.82 | 5.75 | -0.20 | -4.54% | 1 | 1 | 444.53% |
| GME240426P00015000 | 4/24/2024 7:40 PM | 15 | 4.38 | 3.70 | 5.05 | -0.39 | -8.18% | 4 | 49 | 338.28% |
| GME240426P00015500 | 3/28/2024 6:53 PM | 15.5 | 3.15 | 3.70 | 6.75 | 0.00 | 0.00% | 23 | 0 | 475.78% |
| GME240426P00016000 | 4/24/2024 6:12 PM | 16 | 5.46 | 4.30 | 7.20 | 0.60 | 12.35% | 1 | 6 | 506.25% |
| GME240426P00016500 | 4/24/2024 6:11 PM | 16.5 | 6.35 | 4.35 | 7.70 | 1.03 | 19.36% | 1 | 3 | 454.69% |
| GME240426P00017000 | 4/24/2024 4:42 PM | 17 | 6.48 | 5.30 | 8.20 | 0.63 | 10.77% | 10 | 10 | 547.66% |
| GME240426P00017500 | 4/18/2024 2:19 PM | 17.5 | 7.17 | 5.80 | 8.70 | 0.00 | 0.00% | 1 | 0 | 567.19% |
| GME240426P00019000 | 3/27/2024 1:34 PM | 19 | 6.30 | 7.10 | 10.20 | 0.00 | 0.00% | 4 | 4 | 587.11% |
| GME240426P00020000 | 4/1/2024 2:10 PM | 20 | 8.03 | 8.05 | 11.20 | 0.00 | 0.00% | 2 | 0 | 610.16% |
| GME240426P00020500 | 3/27/2024 2:23 PM | 20.5 | 7.15 | 8.90 | 11.70 | 0.00 | 0.00% | 1 | 0 | 683.98% |
| GME240426P00022000 | 3/28/2024 6:17 PM | 22 | 9.60 | 10.00 | 13.20 | 0.00 | 0.00% | 2 | 0 | 657.03% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.2900
-3.73%
ULTA Ulta Beauty, Inc.
410.55
-2.08%
EVGO EVgo, Inc.
1.7200
-1.71%
BBY Best Buy Co., Inc.
74.43
-0.81%
GPC Genuine Parts Company
161.80
-0.97%
AAP Advance Auto Parts, Inc.
76.53
-1.88%
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
RH RH
251.85
+1.32%
JOANQ JOANN Inc.
0.0995
-23.46%
MNSO MINISO Group Holding Limited
22.58
+2.45%