NYSE - Nasdaq Real Time Price • USD
GameStop Corp. (GME)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:51 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GME240426C00005000 | 3/22/2024 2:40 PM | 5 | 8.67 | 4.95 | 5.55 | 0.00 | 0.00% | 2 | 1 | 512.50% |
| GME240426C00006500 | 4/19/2024 6:43 PM | 6.5 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240426C00008000 | 4/17/2024 6:49 PM | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426C00009000 | 4/23/2024 7:57 PM | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| GME240426C00009500 | 4/23/2024 2:10 PM | 9.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426C00010000 | 4/23/2024 7:59 PM | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,676 | 0 | 0.00% |
| GME240426C00010500 | 4/23/2024 7:59 PM | 10.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3,240 | 0 | 12.50% |
| GME240426C00011000 | 4/23/2024 7:59 PM | 11 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2,825 | 0 | 25.00% |
| GME240426C00011500 | 4/23/2024 7:59 PM | 11.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,872 | 0 | 50.00% |
| GME240426C00012000 | 4/23/2024 7:41 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 613 | 0 | 50.00% |
| GME240426C00012500 | 4/23/2024 7:37 PM | 12.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| GME240426C00013000 | 4/23/2024 7:59 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,264 | 0 | 50.00% |
| GME240426C00013500 | 4/22/2024 7:53 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 324 | 0 | 50.00% |
| GME240426C00014000 | 4/23/2024 6:31 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| GME240426C00014500 | 4/23/2024 6:11 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GME240426C00015000 | 4/23/2024 7:26 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 50.00% |
| GME240426C00015500 | 4/23/2024 7:47 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| GME240426C00016000 | 4/23/2024 7:47 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 425 | 0 | 50.00% |
| GME240426C00016500 | 4/23/2024 7:17 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GME240426C00017000 | 4/22/2024 1:33 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240426C00017500 | 4/19/2024 7:09 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GME240426C00018000 | 4/23/2024 6:45 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| GME240426C00018500 | 4/22/2024 5:43 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240426C00019000 | 4/23/2024 7:18 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GME240426C00019500 | 4/23/2024 1:36 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GME240426C00020000 | 4/23/2024 1:39 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| GME240426C00020500 | 4/22/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 434 | 0 | 50.00% |
| GME240426C00021000 | 4/23/2024 1:35 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GME240426C00022000 | 4/23/2024 1:30 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240426C00022500 | 4/22/2024 2:16 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| GME240426C00023000 | 4/19/2024 7:38 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| GME240426C00024000 | 4/22/2024 1:38 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| GME240426C00025000 | 4/22/2024 7:48 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GME240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 445 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240426P00005500 | 4/15/2024 7:47 PM | 5.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GME240426P00006000 | 4/15/2024 3:18 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GME240426P00007000 | 4/19/2024 6:47 PM | 7 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 50.00% |
| GME240426P00007500 | 4/22/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| GME240426P00008000 | 4/23/2024 4:23 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GME240426P00008500 | 4/23/2024 6:24 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| GME240426P00009000 | 4/23/2024 7:46 PM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 50.00% |
| GME240426P00009500 | 4/23/2024 7:31 PM | 9.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 0 | 25.00% |
| GME240426P00010000 | 4/23/2024 7:56 PM | 10 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1,228 | 0 | 6.25% |
| GME240426P00010500 | 4/23/2024 7:27 PM | 10.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 0.00% |
| GME240426P00011000 | 4/23/2024 7:41 PM | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| GME240426P00011500 | 4/23/2024 4:31 PM | 11.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| GME240426P00012000 | 4/23/2024 7:41 PM | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| GME240426P00012500 | 4/23/2024 7:39 PM | 12.5 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GME240426P00013000 | 4/23/2024 6:01 PM | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GME240426P00013500 | 4/19/2024 5:45 PM | 13.5 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240426P00014000 | 4/23/2024 3:16 PM | 14 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240426P00014500 | 4/22/2024 1:58 PM | 14.5 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00015000 | 4/23/2024 7:00 PM | 15 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240426P00015500 | 3/28/2024 6:53 PM | 15.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| GME240426P00016000 | 4/11/2024 7:09 PM | 16 | 4.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00016500 | 4/11/2024 6:47 PM | 16.5 | 5.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00017000 | 4/5/2024 7:29 PM | 17 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00017500 | 4/18/2024 2:19 PM | 17.5 | 7.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00019000 | 3/27/2024 1:34 PM | 19 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GME240426P00020000 | 4/1/2024 2:10 PM | 20 | 8.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GME240426P00020500 | 3/27/2024 2:23 PM | 20.5 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GME240426P00022000 | 3/28/2024 6:17 PM | 22 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.3400
-1.47%
ULTA Ulta Beauty, Inc.
419.27
+0.31%
EVGO EVgo, Inc.
1.7500
+0.57%
BBY Best Buy Co., Inc.
75.04
-0.11%
GPC Genuine Parts Company
163.38
+0.18%
AAP Advance Auto Parts, Inc.
78.00
+1.01%
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
RH RH
248.56
+1.37%
JOANQ JOANN Inc.
0.1300
-18.70%
MNSO MINISO Group Holding Limited
22.04
+3.91%