NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419C00003000 | 4/18/2024 6:12 PM | 3 | 7.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419C00004000 | 11/8/2023 3:45 PM | 4 | 9.51 | 11.15 | 11.95 | 0.00 | 0.00% | - | 1 | 0.00% |
| GME240419C00005000 | 3/14/2024 7:47 PM | 5 | 9.58 | 5.40 | 6.30 | 0.00 | 0.00% | 1 | 1 | 1,523.44% |
| GME240419C00006000 | 4/16/2024 2:13 PM | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240419C00007000 | 4/18/2024 3:13 PM | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GME240419C00008000 | 4/15/2024 5:09 PM | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240419C00008500 | 4/16/2024 1:47 PM | 8.5 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GME240419C00009000 | 4/18/2024 7:59 PM | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| GME240419C00009500 | 4/18/2024 4:46 PM | 9.5 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| GME240419C00010000 | 4/18/2024 7:45 PM | 10 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 0 | 0.00% |
| GME240419C00010500 | 4/18/2024 7:59 PM | 10.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,318 | 0 | 12.50% |
| GME240419C00011000 | 4/18/2024 7:59 PM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,161 | 0 | 50.00% |
| GME240419C00011500 | 4/18/2024 7:56 PM | 11.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,424 | 0 | 50.00% |
| GME240419C00012000 | 4/18/2024 7:36 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,390 | 0 | 50.00% |
| GME240419C00012500 | 4/18/2024 7:36 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| GME240419C00013000 | 4/18/2024 7:59 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 50.00% |
| GME240419C00013500 | 4/18/2024 7:51 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 331 | 0 | 50.00% |
| GME240419C00014000 | 4/18/2024 7:52 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 50.00% |
| GME240419C00014500 | 4/18/2024 3:15 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| GME240419C00015000 | 4/18/2024 7:55 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 50.00% |
| GME240419C00015500 | 4/18/2024 3:13 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| GME240419C00016000 | 4/18/2024 7:30 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 50.00% |
| GME240419C00016500 | 4/17/2024 4:33 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| GME240419C00017000 | 4/18/2024 6:55 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GME240419C00017500 | 4/11/2024 5:19 PM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GME240419C00018000 | 4/18/2024 7:35 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GME240419C00018500 | 4/17/2024 4:03 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| GME240419C00019000 | 4/17/2024 5:08 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 50.00% |
| GME240419C00019500 | 4/17/2024 1:50 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| GME240419C00020000 | 4/18/2024 5:20 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 652 | 0 | 50.00% |
| GME240419C00021000 | 4/18/2024 5:09 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GME240419C00022000 | 4/16/2024 4:35 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| GME240419C00023000 | 4/17/2024 7:13 PM | 23 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419C00024000 | 4/15/2024 2:20 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| GME240419C00025000 | 4/18/2024 3:51 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GME240419C00026000 | 4/9/2024 5:23 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GME240419C00027000 | 4/18/2024 7:04 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GME240419C00028000 | 4/15/2024 1:44 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GME240419C00029000 | 4/15/2024 1:33 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GME240419C00030000 | 4/17/2024 7:38 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419C00031000 | 4/15/2024 3:46 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 50.00% |
| GME240419C00032000 | 4/15/2024 1:31 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419C00033000 | 4/15/2024 2:20 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GME240419C00034000 | 4/12/2024 1:39 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GME240419C00035000 | 4/16/2024 1:31 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GME240419C00036000 | 4/15/2024 7:23 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419C00037000 | 4/9/2024 4:56 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| GME240419C00040000 | 4/18/2024 5:36 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240419P00003000 | 4/12/2024 5:16 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419P00004000 | 4/15/2024 1:57 PM | 4 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| GME240419P00005000 | 4/16/2024 1:31 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GME240419P00006000 | 4/11/2024 6:43 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| GME240419P00007000 | 4/15/2024 5:07 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240419P00008000 | 4/17/2024 2:11 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GME240419P00008500 | 4/17/2024 7:13 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| GME240419P00009000 | 4/18/2024 4:44 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| GME240419P00009500 | 4/18/2024 6:53 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GME240419P00010000 | 4/18/2024 7:59 PM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 812 | 0 | 25.00% |
| GME240419P00010500 | 4/18/2024 7:59 PM | 10.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 864 | 0 | 0.00% |
| GME240419P00011000 | 4/18/2024 7:50 PM | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 0 | 0.00% |
| GME240419P00011500 | 4/18/2024 7:44 PM | 11.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| GME240419P00012000 | 4/18/2024 7:59 PM | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 0.00% |
| GME240419P00012500 | 4/18/2024 7:19 PM | 12.5 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| GME240419P00013000 | 4/18/2024 7:59 PM | 13 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
| GME240419P00013500 | 4/18/2024 7:50 PM | 13.5 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 0 | 0.00% |
| GME240419P00014000 | 4/18/2024 7:59 PM | 14 | 3.68 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| GME240419P00014500 | 4/18/2024 6:15 PM | 14.5 | 4.09 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| GME240419P00015000 | 4/18/2024 7:50 PM | 15 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| GME240419P00015500 | 4/18/2024 4:31 PM | 15.5 | 5.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GME240419P00016000 | 4/18/2024 7:09 PM | 16 | 5.78 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| GME240419P00016500 | 3/28/2024 4:05 PM | 16.5 | 4.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00017000 | 4/18/2024 7:09 PM | 17 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GME240419P00017500 | 3/27/2024 1:44 PM | 17.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00018000 | 4/18/2024 7:09 PM | 18 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 0.00% |
| GME240419P00019000 | 4/16/2024 7:50 PM | 19 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| GME240419P00019500 | 3/27/2024 2:43 PM | 19.5 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00020000 | 4/16/2024 7:50 PM | 20 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| GME240419P00021000 | 4/17/2024 2:16 PM | 21 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00022000 | 4/5/2024 5:50 PM | 22 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00023000 | 4/17/2024 6:26 PM | 23 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00024000 | 3/20/2024 3:15 PM | 24 | 11.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00025000 | 4/8/2024 6:47 PM | 25 | 13.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00026000 | 3/21/2024 3:33 PM | 26 | 12.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240419P00027000 | 4/3/2024 5:32 PM | 27 | 15.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240419P00029000 | 11/29/2023 4:30 PM | 29 | 14.25 | 11.55 | 12.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| GME240419P00030000 | 4/3/2024 5:57 PM | 30 | 18.83 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GME240419P00031000 | 12/4/2023 5:17 PM | 31 | 15.53 | 14.15 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GME240419P00032000 | 4/1/2024 3:06 PM | 32 | 20.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GME240419P00033000 | 12/4/2023 4:54 PM | 33 | 17.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GME240419P00034000 | 3/27/2024 6:18 PM | 34 | 21.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| GME240419P00035000 | 4/5/2024 5:16 PM | 35 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GME240419P00037000 | 8/2/2023 4:28 PM | 37 | 18.00 | 19.10 | 20.00 | 0.00 | 0.00% | 6 | 13 | 0.00% |
| GME240419P00040000 | 3/15/2024 3:24 PM | 40 | 25.70 | 28.65 | 29.85 | 0.00 | 0.00% | 29 | 0 | 1,375.00% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.3800
-1.43%
RH RH
245.29
+0.64%
EVGO EVgo, Inc.
1.7600
-2.22%
ULTA Ulta Beauty, Inc.
425.11
+0.13%
BNED Barnes & Noble Education, Inc.
0.2361
-2.72%
AAP Advance Auto Parts, Inc.
77.20
+4.25%
MNSO MINISO Group Holding Limited
20.88
+1.56%
BBY Best Buy Co., Inc.
76.00
-0.30%
WOOF Petco Health and Wellness Company, Inc.
1.6500
+1.85%
ATD.TO Alimentation Couche-Tard Inc.
75.41
+0.19%