NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: 4:00 PM EDT
After hours: 4:46 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 | 8.25 | 11.15 | 0.00 | 0.00% | 13 | 7 | 2,381.25% |
| 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 | 4.30 | 6.60 | 0.00 | 0.00% | 2 | 2 | 662.50% |
| GME240426C00008000 | 4/17/2024 6:49 PM | 8 | 2.52 | 2.77 | 5.65 | 0.00 | 0.00% | 1 | 1 | 751.56% |
| GME240426C00009000 | 4/26/2024 7:59 PM | 9 | 2.90 | 2.47 | 4.00 | 0.71 | 32.42% | 68 | 129 | 603.13% |
| GME240426C00009500 | 4/26/2024 7:01 PM | 9.5 | 1.62 | 1.64 | 3.65 | -0.18 | -10.00% | 3 | 17 | 464.06% |
| GME240426C00010000 | 4/26/2024 7:49 PM | 10 | 1.80 | 1.81 | 2.20 | 0.60 | 50.00% | 1,430 | 1,977 | 290.63% |
| GME240426C00010500 | 4/26/2024 7:59 PM | 10.5 | 1.36 | 1.38 | 1.56 | 0.64 | 88.89% | 2,636 | 3,313 | 203.13% |
| GME240426C00011000 | 4/26/2024 7:59 PM | 11 | 0.82 | 0.83 | 0.96 | 0.52 | 173.33% | 6,819 | 6,911 | 139.06% |
| GME240426C00011500 | 4/26/2024 7:59 PM | 11.5 | 0.38 | 0.40 | 0.42 | 0.26 | 216.67% | 10,996 | 4,404 | 56.25% |
| GME240426C00012000 | 4/26/2024 7:59 PM | 12 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 18,457 | 6,127 | 17.19% |
| GME240426C00012500 | 4/26/2024 7:57 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,741 | 1,736 | 53.13% |
| GME240426C00013000 | 4/26/2024 7:48 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,226 | 4,472 | 87.50% |
| GME240426C00013500 | 4/26/2024 7:56 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,019 | 1,239 | 112.50% |
| GME240426C00014000 | 4/26/2024 7:42 PM | 14 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,155 | 3,245 | 143.75% |
| GME240426C00014500 | 4/26/2024 7:17 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 270 | 168.75% |
| GME240426C00015000 | 4/26/2024 7:47 PM | 15 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 942 | 2,302 | 187.50% |
| GME240426C00015500 | 4/26/2024 4:40 PM | 15.5 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 13 | 283 | 212.50% |
| GME240426C00016000 | 4/26/2024 7:56 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 1,498 | 237.50% |
| GME240426C00016500 | 4/26/2024 7:55 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 276 | 464 | 262.50% |
| GME240426C00017000 | 4/26/2024 5:52 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 253 | 414 | 275.00% |
| GME240426C00017500 | 4/26/2024 4:16 PM | 17.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 100 | 290 | 343.75% |
| GME240426C00018000 | 4/26/2024 7:17 PM | 18 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 46 | 1,696 | 362.50% |
| GME240426C00018500 | 4/26/2024 4:15 PM | 18.5 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 139 | 85 | 456.25% |
| GME240426C00019000 | 4/26/2024 7:56 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 367 | 350.00% |
| GME240426C00019500 | 4/26/2024 7:23 PM | 19.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 225 | 400.00% |
| GME240426C00020000 | 4/26/2024 7:57 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,282 | 387.50% |
| GME240426C00020500 | 4/26/2024 4:51 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 108 | 450 | 400.00% |
| GME240426C00021000 | 4/26/2024 7:53 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 721 | 425.00% |
| GME240426C00022000 | 4/26/2024 5:11 PM | 22 | 0.02 | 0.00 | 0.32 | 0.01 | 100.00% | 15 | 1,124 | 753.13% |
| GME240426C00022500 | 4/22/2024 2:16 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 61 | 450.00% |
| GME240426C00023000 | 4/26/2024 4:48 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 186 | 475.00% |
| GME240426C00024000 | 4/22/2024 1:38 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 500.00% |
| GME240426C00025000 | 4/26/2024 5:10 PM | 25 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 20 | 1,173 | 525.00% |
| GME240426C00030000 | 4/24/2024 7:35 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,388 | 625.00% |
| 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 | 1.16 | 0.00 | 0.00% | 1 | 19 | 1,717.19% |
| GME240426P00005500 | 4/15/2024 7:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 600.00% |
| GME240426P00006000 | 4/15/2024 3:18 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 525.00% |
| GME240426P00007000 | 4/19/2024 6:47 PM | 7 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 90 | 201 | 1,104.69% |
| GME240426P00007500 | 4/22/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 43 | 759 | 618.75% |
| GME240426P00008000 | 4/23/2024 4:23 PM | 8 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 649 | 546.88% |
| GME240426P00008500 | 4/26/2024 5:46 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 133 | 275.00% |
| GME240426P00009000 | 4/26/2024 5:45 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,549 | 237.50% |
| GME240426P00009500 | 4/26/2024 5:45 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 826 | 193.75% |
| GME240426P00010000 | 4/26/2024 7:39 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 306 | 4,150 | 150.00% |
| GME240426P00010500 | 4/26/2024 7:25 PM | 10.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 545 | 1,353 | 118.75% |
| GME240426P00011000 | 4/26/2024 7:47 PM | 11 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,600 | 1,505 | 78.13% |
| GME240426P00011500 | 4/26/2024 7:57 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 6,182 | 474 | 46.88% |
| GME240426P00012000 | 4/26/2024 7:59 PM | 12 | 0.15 | 0.05 | 0.16 | -0.76 | -83.52% | 1,784 | 793 | 40.63% |
| GME240426P00012500 | 4/26/2024 7:41 PM | 12.5 | 0.68 | 0.34 | 1.13 | -0.79 | -53.74% | 28 | 80 | 140.63% |
| GME240426P00013000 | 4/26/2024 5:54 PM | 13 | 1.38 | 0.70 | 1.60 | -0.78 | -36.11% | 50 | 334 | 139.06% |
| GME240426P00013500 | 4/26/2024 4:41 PM | 13.5 | 1.30 | 1.31 | 2.26 | -1.42 | -52.21% | 78 | 97 | 271.88% |
| GME240426P00014000 | 4/26/2024 6:57 PM | 14 | 2.32 | 1.80 | 2.91 | -0.93 | -28.62% | 7 | 60 | 357.03% |
| GME240426P00014500 | 4/26/2024 6:21 PM | 14.5 | 2.94 | 2.06 | 3.90 | -1.19 | -28.81% | 1 | 3 | 467.97% |
| GME240426P00015000 | 4/26/2024 6:19 PM | 15 | 3.48 | 2.85 | 5.25 | -0.77 | -18.12% | 1 | 47 | 775.78% |
| GME240426P00015500 | 4/25/2024 3:10 PM | 15.5 | 4.74 | 2.83 | 5.75 | 0.00 | 0.00% | 1 | 1 | 704.69% |
| GME240426P00016000 | 4/25/2024 6:35 PM | 16 | 5.23 | 3.30 | 6.25 | 0.00 | 0.00% | 5 | 11 | 739.06% |
| GME240426P00016500 | 4/25/2024 6:35 PM | 16.5 | 4.99 | 3.70 | 6.75 | -0.71 | -12.46% | 1 | 6 | 753.91% |
| GME240426P00017000 | 4/24/2024 4:42 PM | 17 | 6.48 | 4.40 | 7.25 | 0.00 | 0.00% | 10 | 0 | 839.06% |
| GME240426P00017500 | 4/18/2024 2:19 PM | 17.5 | 7.17 | 4.60 | 7.75 | 0.00 | 0.00% | 1 | 0 | 799.22% |
| GME240426P00019000 | 4/25/2024 2:43 PM | 19 | 8.27 | 6.20 | 9.25 | 0.00 | 0.00% | 1 | 4 | 920.31% |
| GME240426P00020000 | 4/1/2024 2:10 PM | 20 | 8.03 | 7.05 | 9.45 | 0.00 | 0.00% | 2 | 0 | 656.25% |
| GME240426P00020500 | 3/27/2024 2:23 PM | 20.5 | 7.15 | 8.95 | 9.75 | 0.00 | 0.00% | 1 | 0 | 1,069.53% |
| GME240426P00022000 | 3/28/2024 6:17 PM | 22 | 9.60 | 9.10 | 11.45 | 0.00 | 0.00% | 2 | 0 | 767.19% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.2700
+0.79%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
EVGO EVgo, Inc.
1.8100
+5.85%
BBY Best Buy Co., Inc.
75.05
-0.25%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%
RH RH
248.91
+2.28%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
ATD.TO Alimentation Couche-Tard Inc.
77.75
+0.48%