NYSE - Nasdaq Real Time Price • USD
GameStop Corp. (GME)
As of 3:07 PM 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 | 7.10 | 9.65 | 0.00 | 0.00% | 13 | 14 | 1,503.13% |
| GME240426C00005000 | 3/22/2024 2:40 PM | 5 | 8.67 | 4.95 | 5.55 | 0.00 | 0.00% | 2 | 1 | 387.50% |
| GME240426C00006500 | 4/19/2024 6:43 PM | 6.5 | 3.90 | 3.15 | 3.95 | 0.00 | 0.00% | 2 | 2 | 401.56% |
| GME240426C00008000 | 4/17/2024 6:49 PM | 8 | 2.52 | 1.68 | 2.60 | 0.00 | 0.00% | 1 | 1 | 314.84% |
| GME240426C00009000 | 4/23/2024 5:47 PM | 9 | 1.18 | 0.94 | 1.48 | 0.10 | 9.26% | 38 | 142 | 59.38% |
| GME240426C00009500 | 4/23/2024 2:10 PM | 9.5 | 0.69 | 0.68 | 0.97 | -0.01 | -1.43% | 1 | 29 | 89.84% |
| GME240426C00010000 | 4/23/2024 6:48 PM | 10 | 0.33 | 0.31 | 0.34 | 0.07 | 26.92% | 1,176 | 2,273 | 52.73% |
| GME240426C00010500 | 4/23/2024 6:50 PM | 10.5 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 2,631 | 3,151 | 50.00% |
| GME240426C00011000 | 4/23/2024 6:52 PM | 11 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,480 | 5,685 | 63.28% |
| GME240426C00011500 | 4/23/2024 6:39 PM | 11.5 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 1,844 | 4,404 | 76.56% |
| GME240426C00012000 | 4/23/2024 6:33 PM | 12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 582 | 3,922 | 95.31% |
| GME240426C00012500 | 4/23/2024 6:34 PM | 12.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 144 | 1,162 | 109.38% |
| GME240426C00013000 | 4/23/2024 6:41 PM | 13 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 761 | 2,855 | 126.56% |
| GME240426C00013500 | 4/22/2024 7:53 PM | 13.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 324 | 916 | 134.38% |
| GME240426C00014000 | 4/23/2024 6:31 PM | 14 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 121 | 2,353 | 150.00% |
| GME240426C00014500 | 4/23/2024 6:11 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 245 | 162.50% |
| GME240426C00015000 | 4/23/2024 6:33 PM | 15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 2,171 | 175.00% |
| GME240426C00015500 | 4/23/2024 6:28 PM | 15.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 264 | 187.50% |
| GME240426C00016000 | 4/23/2024 6:08 PM | 16 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 412 | 1,151 | 198.44% |
| GME240426C00016500 | 4/23/2024 4:03 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 409 | 187.50% |
| GME240426C00017000 | 4/22/2024 1:33 PM | 17 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 354 | 212.50% |
| GME240426C00017500 | 4/19/2024 7:09 PM | 17.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 65 | 218.75% |
| GME240426C00018000 | 4/23/2024 6:45 PM | 18 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 1,577 | 231.25% |
| GME240426C00018500 | 4/22/2024 5:43 PM | 18.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 63 | 237.50% |
| GME240426C00019000 | 4/23/2024 1:34 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 188 | 225.00% |
| GME240426C00019500 | 4/23/2024 1:36 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 56 | 237.50% |
| GME240426C00020000 | 4/23/2024 1:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 1,240 | 250.00% |
| GME240426C00020500 | 4/22/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 434 | 450 | 250.00% |
| GME240426C00021000 | 4/22/2024 7:29 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 698 | 262.50% |
| GME240426C00022000 | 4/23/2024 1:30 PM | 22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,149 | 275.00% |
| GME240426C00022500 | 4/22/2024 2:16 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 61 | 281.25% |
| GME240426C00023000 | 4/19/2024 7:38 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 295 | 287.50% |
| GME240426C00024000 | 4/22/2024 1:38 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 300.00% |
| GME240426C00025000 | 4/22/2024 7:48 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,173 | 312.50% |
| GME240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 445 | 3,388 | 362.50% |
| 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 | 275.00% |
| GME240426P00005500 | 4/15/2024 7:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 250.00% |
| GME240426P00006000 | 4/15/2024 3:18 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 212.50% |
| GME240426P00007000 | 4/19/2024 6:47 PM | 7 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 201 | 156.25% |
| GME240426P00007500 | 4/22/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 759 | 131.25% |
| GME240426P00008000 | 4/23/2024 4:23 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 648 | 106.25% |
| GME240426P00008500 | 4/23/2024 6:24 PM | 8.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 47 | 103 | 90.63% |
| GME240426P00009000 | 4/23/2024 2:10 PM | 9 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 91 | 1,539 | 76.56% |
| GME240426P00009500 | 4/23/2024 6:47 PM | 9.5 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 161 | 734 | 57.81% |
| GME240426P00010000 | 4/23/2024 6:42 PM | 10 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 1,176 | 3,362 | 51.56% |
| GME240426P00010500 | 4/23/2024 6:47 PM | 10.5 | 0.39 | 0.37 | 0.40 | -0.18 | -31.58% | 175 | 717 | 51.56% |
| GME240426P00011000 | 4/23/2024 6:13 PM | 11 | 0.94 | 0.79 | 0.96 | 0.14 | 17.50% | 3 | 802 | 76.56% |
| GME240426P00011500 | 4/22/2024 4:49 PM | 11.5 | 1.35 | 1.11 | 1.56 | 0.02 | 1.50% | 56 | 524 | 85.16% |
| GME240426P00012000 | 4/23/2024 4:44 PM | 12 | 1.91 | 1.68 | 2.05 | -0.01 | -0.52% | 180 | 1,356 | 122.66% |
| GME240426P00012500 | 4/23/2024 1:45 PM | 12.5 | 2.41 | 2.22 | 2.60 | 0.24 | 11.06% | 8 | 105 | 164.84% |
| GME240426P00013000 | 4/23/2024 6:01 PM | 13 | 3.01 | 2.59 | 3.45 | 0.16 | 5.61% | 8 | 347 | 228.91% |
| GME240426P00013500 | 4/19/2024 5:45 PM | 13.5 | 3.06 | 3.00 | 3.90 | 0.00 | 0.00% | 2 | 143 | 223.44% |
| GME240426P00014000 | 4/23/2024 3:16 PM | 14 | 4.00 | 3.60 | 4.00 | 0.14 | 3.63% | 2 | 86 | 125.00% |
| GME240426P00014500 | 4/22/2024 1:58 PM | 14.5 | 4.41 | 4.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 271.88% |
| GME240426P00015000 | 4/22/2024 2:59 PM | 15 | 4.50 | 4.55 | 4.95 | 0.00 | 0.00% | 4 | 51 | 278.13% |
| GME240426P00015500 | 3/28/2024 6:53 PM | 15.5 | 3.15 | 5.05 | 5.85 | 0.00 | 0.00% | 23 | 0 | 294.53% |
| GME240426P00016000 | 4/11/2024 7:09 PM | 16 | 4.86 | 5.60 | 6.35 | 0.00 | 0.00% | 1 | 6 | 321.88% |
| GME240426P00016500 | 4/11/2024 6:47 PM | 16.5 | 5.32 | 5.10 | 6.85 | 0.00 | 0.00% | 1 | 3 | 472.66% |
| GME240426P00017000 | 4/5/2024 7:29 PM | 17 | 5.85 | 6.45 | 7.35 | 0.00 | 0.00% | 1 | 10 | 310.16% |
| GME240426P00017500 | 4/18/2024 2:19 PM | 17.5 | 7.17 | 7.10 | 7.85 | 0.00 | 0.00% | 1 | 0 | 364.84% |
| GME240426P00019000 | 3/27/2024 1:34 PM | 19 | 6.30 | 7.60 | 9.35 | 0.00 | 0.00% | 4 | 4 | 549.22% |
| GME240426P00020000 | 4/1/2024 2:10 PM | 20 | 8.03 | 8.60 | 10.35 | 0.00 | 0.00% | 2 | 0 | 575.78% |
| GME240426P00020500 | 3/27/2024 2:23 PM | 20.5 | 7.15 | 9.10 | 10.85 | 0.00 | 0.00% | 1 | 0 | 588.28% |
| GME240426P00022000 | 3/28/2024 6:17 PM | 22 | 9.60 | 10.40 | 12.35 | 0.00 | 0.00% | 2 | 0 | 623.44% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.3550
-0.37%
ULTA Ulta Beauty, Inc.
419.20
+0.29%
EVGO EVgo, Inc.
1.7350
-0.29%
GPC Genuine Parts Company
163.41
+0.20%
BNED Barnes & Noble Education, Inc.
0.2112
+5.02%
MNSO MINISO Group Holding Limited
21.95
+3.49%
RH RH
249.15
+1.61%
BBY Best Buy Co., Inc.
75.22
+0.13%
AAP Advance Auto Parts, Inc.
77.33
+0.14%
DKS DICK'S Sporting Goods, Inc.
205.65
+3.51%