NYSE - Nasdaq Real Time Price • USD
GameStop Corp. (GME)
As of 11:26 AM EDT. Market Open.
| 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 | 7.80 | 10.15 | 0.00 | 0.00% | 13 | 8 | 2,168.75% |
| 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 | 3.80 | 4.65 | 0.00 | 0.00% | 2 | 2 | 687.50% |
| GME240426C00008000 | 4/17/2024 6:49 PM | 8 | 2.52 | 2.28 | 3.10 | 0.00 | 0.00% | 1 | 1 | 445.31% |
| GME240426C00009000 | 4/25/2024 1:48 PM | 9 | 1.57 | 1.25 | 2.02 | 0.08 | 5.37% | 14 | 136 | 284.38% |
| GME240426C00009500 | 4/24/2024 5:18 PM | 9.5 | 1.00 | 0.32 | 3.00 | 0.00 | 0.00% | 13 | 18 | 287.50% |
| GME240426C00010000 | 4/25/2024 3:09 PM | 10 | 0.90 | 0.75 | 0.90 | -0.04 | -4.60% | 104 | 2,110 | 78.13% |
| GME240426C00010500 | 4/25/2024 3:11 PM | 10.5 | 0.43 | 0.40 | 0.43 | -0.12 | -22.22% | 941 | 4,101 | 75.00% |
| GME240426C00011000 | 4/25/2024 3:11 PM | 11 | 0.23 | 0.22 | 0.23 | -0.07 | -24.14% | 5,441 | 8,196 | 97.66% |
| GME240426C00011500 | 4/25/2024 3:10 PM | 11.5 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 1,500 | 4,290 | 110.16% |
| GME240426C00012000 | 4/25/2024 3:11 PM | 12 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 868 | 6,125 | 129.69% |
| GME240426C00012500 | 4/25/2024 3:09 PM | 12.5 | 0.05 | 0.05 | 0.04 | -0.02 | -25.00% | 274 | 1,498 | 142.19% |
| GME240426C00013000 | 4/25/2024 3:11 PM | 13 | 0.04 | 0.03 | 0.05 | -0.02 | -28.57% | 759 | 3,841 | 164.06% |
| GME240426C00013500 | 4/25/2024 3:08 PM | 13.5 | 0.05 | 0.01 | 0.07 | 0.01 | 50.00% | 75 | 1,134 | 189.06% |
| GME240426C00014000 | 4/25/2024 3:08 PM | 14 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 14 | 3,246 | 200.00% |
| GME240426C00014500 | 4/24/2024 7:35 PM | 14.5 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 264 | 221.88% |
| GME240426C00015000 | 4/25/2024 3:10 PM | 15 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 100 | 2,275 | 215.63% |
| GME240426C00015500 | 4/24/2024 7:50 PM | 15.5 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 275 | 332.81% |
| GME240426C00016000 | 4/24/2024 7:52 PM | 16 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 1,481 | 250.00% |
| GME240426C00016500 | 4/24/2024 7:58 PM | 16.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 111 | 464 | 381.25% |
| GME240426C00017000 | 4/24/2024 7:55 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 93 | 415 | 268.75% |
| GME240426C00017500 | 4/25/2024 3:09 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 75 | 262.50% |
| GME240426C00018000 | 4/24/2024 7:57 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,584 | 275.00% |
| GME240426C00018500 | 4/24/2024 4:43 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 80 | 287.50% |
| GME240426C00019000 | 4/24/2024 7:55 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 225 | 300.00% |
| GME240426C00019500 | 4/23/2024 1:36 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 61 | 312.50% |
| GME240426C00020000 | 4/24/2024 7:59 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 1,282 | 325.00% |
| GME240426C00020500 | 4/22/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 434 | 450 | 325.00% |
| GME240426C00021000 | 4/25/2024 3:09 PM | 21 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 185 | 754 | 368.75% |
| GME240426C00022000 | 4/23/2024 1:30 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,149 | 362.50% |
| GME240426C00022500 | 4/22/2024 2:16 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 61 | 375.00% |
| GME240426C00023000 | 4/25/2024 3:10 PM | 23 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 225 | 295 | 412.50% |
| GME240426C00024000 | 4/22/2024 1:38 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 393.75% |
| GME240426C00025000 | 4/22/2024 7:48 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,173 | 412.50% |
| GME240426C00030000 | 4/24/2024 7:35 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,388 | 500.00% |
| 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 | 425.00% |
| GME240426P00005500 | 4/15/2024 7:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 375.00% |
| GME240426P00006000 | 4/15/2024 3:18 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 325.00% |
| GME240426P00007000 | 4/19/2024 6:47 PM | 7 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 201 | 250.00% |
| GME240426P00007500 | 4/22/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 759 | 212.50% |
| GME240426P00008000 | 4/23/2024 4:23 PM | 8 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 649 | 253.13% |
| GME240426P00008500 | 4/23/2024 6:24 PM | 8.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 47 | 133 | 209.38% |
| GME240426P00009000 | 4/24/2024 7:50 PM | 9 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,633 | 128.13% |
| GME240426P00009500 | 4/25/2024 2:51 PM | 9.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 58 | 868 | 87.50% |
| GME240426P00010000 | 4/25/2024 3:07 PM | 10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 461 | 3,877 | 73.44% |
| GME240426P00010500 | 4/25/2024 3:09 PM | 10.5 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 477 | 1,549 | 83.59% |
| GME240426P00011000 | 4/25/2024 3:05 PM | 11 | 0.46 | 0.37 | 0.50 | 0.07 | 20.00% | 435 | 825 | 100.78% |
| GME240426P00011500 | 4/25/2024 2:59 PM | 11.5 | 0.87 | 0.09 | 1.45 | 0.06 | 7.41% | 3 | 477 | 90.63% |
| GME240426P00012000 | 4/25/2024 2:59 PM | 12 | 1.41 | 0.30 | 3.25 | 0.46 | 48.42% | 202 | 1,163 | 318.75% |
| GME240426P00012500 | 4/24/2024 7:43 PM | 12.5 | 1.82 | 1.47 | 2.00 | 0.00 | 0.00% | 29 | 80 | 132.81% |
| GME240426P00013000 | 4/25/2024 3:11 PM | 13 | 2.79 | 1.97 | 2.70 | -0.13 | -4.92% | 3 | 340 | 226.56% |
| GME240426P00013500 | 4/25/2024 3:11 PM | 13.5 | 3.24 | 2.43 | 3.40 | 0.06 | 2.05% | 51 | 141 | 297.66% |
| GME240426P00014000 | 4/25/2024 3:08 PM | 14 | 4.14 | 2.99 | 3.90 | 0.34 | 10.49% | 13 | 64 | 341.41% |
| GME240426P00014500 | 4/24/2024 7:09 PM | 14.5 | 4.21 | 3.35 | 5.90 | 0.00 | 0.00% | 1 | 1 | 631.25% |
| GME240426P00015000 | 4/25/2024 2:47 PM | 15 | 4.31 | 3.55 | 4.85 | -0.07 | -1.60% | 1 | 49 | 100.00% |
| GME240426P00015500 | 3/28/2024 6:53 PM | 15.5 | 3.15 | 4.35 | 5.30 | 0.00 | 0.00% | 23 | 0 | 351.56% |
| GME240426P00016000 | 4/24/2024 6:12 PM | 16 | 5.46 | 4.85 | 5.75 | 0.00 | 0.00% | 1 | 6 | 353.13% |
| GME240426P00016500 | 4/24/2024 6:11 PM | 16.5 | 6.35 | 5.40 | 6.20 | 0.00 | 0.00% | 1 | 2 | 373.44% |
| GME240426P00017000 | 4/24/2024 4:42 PM | 17 | 6.48 | 5.90 | 6.70 | 0.00 | 0.00% | 10 | 0 | 393.75% |
| GME240426P00017500 | 4/18/2024 2:19 PM | 17.5 | 7.17 | 6.45 | 7.20 | 0.00 | 0.00% | 1 | 0 | 432.81% |
| GME240426P00019000 | 4/25/2024 2:43 PM | 19 | 8.27 | 7.75 | 8.70 | 1.97 | 31.27% | 1 | 4 | 362.50% |
| GME240426P00020000 | 4/1/2024 2:10 PM | 20 | 8.03 | 8.90 | 9.70 | 0.00 | 0.00% | 2 | 0 | 493.75% |
| GME240426P00020500 | 3/27/2024 2:23 PM | 20.5 | 7.15 | 9.40 | 10.20 | 0.00 | 0.00% | 1 | 0 | 507.81% |
| GME240426P00022000 | 3/28/2024 6:17 PM | 22 | 9.60 | 10.90 | 11.70 | 0.00 | 0.00% | 2 | 0 | 550.00% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.2350
-4.26%
ULTA Ulta Beauty, Inc.
405.12
-1.32%
GPC Genuine Parts Company
159.61
-1.35%
ORLY O'Reilly Automotive, Inc.
1,034.93
-5.29%
EVGO EVgo, Inc.
1.6900
-1.74%
BBY Best Buy Co., Inc.
74.14
-0.39%
AAP Advance Auto Parts, Inc.
72.33
-5.49%
RH RH
238.59
-5.27%
DKS DICK'S Sporting Goods, Inc.
202.42
-1.49%
ATD.TO Alimentation Couche-Tard Inc.
76.95
-0.82%