NYSE • USD
GameStop Corp. (GME)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.95 | 0.00 | 0.00% | 1 | 14 | 2.50 | - | - | - | - | - |
| 5.31 | 0.00 | 0.00% | 5 | 5 | 5.00 | 0.06 | 0.00 | 0.00% | 200 | 204 |
| 5.55 | 0.85 | 18.09% | 1 | 4 | 6.50 | - | - | - | - | - |
| 3.39 | 0.00 | 0.00% | - | 13 | 7.00 | - | - | - | - | - |
| 4.13 | -1.22 | -22.80% | 600 | 4 | 7.50 | 0.02 | 0.00 | 0.00% | 1 | 166 |
| 4.07 | 1.48 | 57.14% | 5 | 10 | 8.00 | 0.02 | 0.01 | 100.00% | 53 | 22 |
| 3.00 | 1.24 | 70.45% | 2 | 60 | 8.50 | 0.03 | 0.00 | 0.00% | 366 | 80 |
| 2.90 | 0.85 | 41.46% | 69 | 59 | 9.00 | 0.03 | -0.01 | -25.00% | 65 | 406 |
| 2.32 | 0.85 | 57.82% | 49 | 61 | 9.50 | 0.05 | -0.01 | -16.67% | 96 | 1,444 |
| 1.95 | 0.72 | 58.54% | 641 | 469 | 10.00 | 0.07 | -0.05 | -41.67% | 1,126 | 998 |
| 1.46 | 0.53 | 56.99% | 635 | 1,568 | 10.50 | 0.11 | -0.13 | -54.17% | 629 | 996 |
| 1.12 | 0.49 | 77.78% | 2,026 | 2,765 | 11.00 | 0.23 | -0.26 | -53.06% | 1,352 | 499 |
| 0.82 | 0.37 | 82.22% | 4,431 | 6,357 | 11.50 | 0.44 | -0.33 | -42.86% | 519 | 371 |
| 0.62 | 0.30 | 93.75% | 11,296 | 2,563 | 12.00 | 0.76 | -0.44 | -36.67% | 701 | 549 |
| 0.47 | 0.22 | 88.00% | 6,218 | 2,188 | 12.50 | 1.12 | -0.83 | -42.56% | 141 | 94 |
| 0.38 | 0.18 | 90.00% | 4,264 | 5,368 | 13.00 | 1.54 | -0.70 | -31.25% | 90 | 100 |
| 0.28 | 0.14 | 100.00% | 531 | 3,921 | 13.50 | 2.02 | -0.80 | -28.37% | 31 | 62 |
| 0.25 | 0.10 | 66.67% | 3,368 | 1,706 | 14.00 | 2.70 | -0.62 | -18.67% | 5 | 53 |
| 0.22 | 0.10 | 83.33% | 365 | 347 | 14.50 | 2.91 | -1.29 | -30.71% | 11 | 84 |
| 0.18 | 0.08 | 80.00% | 3,375 | 2,968 | 15.00 | 4.50 | 0.00 | 0.00% | 1 | 52 |
| 0.15 | 0.08 | 114.29% | 396 | 224 | 15.50 | 3.85 | -1.19 | -23.61% | 3 | 4 |
| 0.15 | 0.07 | 87.50% | 781 | 450 | 16.00 | 5.45 | 0.00 | 0.00% | 2 | 11 |
| 0.13 | 0.06 | 85.71% | 38 | 92 | 16.50 | 5.37 | 0.00 | 0.00% | 1 | 3 |
| 0.10 | 0.04 | 66.67% | 571 | 800 | 17.00 | 5.99 | 0.00 | 0.00% | 1 | 3 |
| 0.10 | 0.04 | 66.67% | 227 | 84 | 17.50 | - | - | - | - | - |
| 0.09 | 0.03 | 50.00% | 178 | 46 | 18.00 | - | - | - | - | - |
| 0.06 | -0.12 | -66.67% | 71 | 13 | 18.50 | - | - | - | - | - |
| 0.08 | 0.03 | 60.00% | 126 | 84 | 19.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 7 | 5 | 19.50 | - | - | - | - | - |
| 0.08 | 0.05 | 166.67% | 1,576 | 2,041 | 20.00 | - | - | - | - | - |
| 0.05 | 0.03 | 150.00% | 12 | 107 | 21.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 2 | 142 | 22.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 12 | 4 | 22.50 | - | - | - | - | - |
| 0.07 | 0.05 | 250.00% | 59 | 42 | 23.00 | - | - | - | - | - |
| 0.05 | 0.04 | 400.00% | 2,654 | 1,753 | 25.00 | - | - | - | - | - |
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%
RH RH
248.91
+2.28%
ATD.TO Alimentation Couche-Tard Inc.
77.75
+0.48%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%
TSCO Tractor Supply Company
273.90
+3.26%