NYSE - Delayed Quote USD

GameStop Corp. (GME)

10.16 +0.15 (+1.50%)
At close: April 23 at 4:00 PM EDT
10.16 +0.00 (+0.04%)
Pre-Market: 8:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME240426C00021000 4/23/2024 1:35 PM 2024-04-26 0.01 0.00 0.00 0.00 0.00% 30 724 50.00%
GME240503C00021000 4/22/2024 4:36 PM 2024-05-03 0.02 0.00 0.00 0.00 0.00% 2 98 50.00%
GME240510C00021000 4/22/2024 4:26 PM 2024-05-10 0.04 0.00 0.00 0.00 0.00% 2 63 50.00%
GME240517C00021000 4/10/2024 4:47 PM 2024-05-17 0.10 0.00 0.00 0.00 0.00% 54 306 50.00%
GME240524C00021000 4/23/2024 2:15 PM 2024-05-24 0.09 0.00 0.00 0.00 0.00% 1 18 50.00%
GME240531C00021000 4/23/2024 3:35 PM 2024-05-31 0.01 0.00 0.00 0.00 0.00% 10 16 50.00%
GME240621C00021000 4/16/2024 6:01 PM 2024-06-21 0.26 0.00 0.00 0.00 0.00% 28 1,319 50.00%
GME240719C00021000 4/19/2024 7:50 PM 2024-07-19 0.35 0.00 0.00 0.00 0.00% 2 75 25.00%
GME241018C00021000 4/22/2024 2:15 PM 2024-10-18 0.84 0.00 0.00 0.00 0.00% 2 30 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME240517P00021000 4/23/2024 5:51 PM 2024-05-17 10.90 0.00 0.00 0.00 0.00% 1 1 0.00%
GME240621P00021000 4/17/2024 2:16 PM 2024-06-21 10.70 0.00 0.00 0.00 0.00% - 1 0.00%
GME240719P00021000 4/23/2024 5:51 PM 2024-07-19 11.02 0.00 0.00 0.00 0.00% 2 8 0.00%
GME241018P00021000 4/1/2024 2:14 PM 2024-10-18 9.81 0.00 0.00 0.00 0.00% 1 11 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%