NYSE - Delayed Quote USD

GameStop Corp. (GME)

11.90 +0.69 (+6.16%)
At close: April 26 at 4:00 PM EDT
11.81 -0.09 (-0.76%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME240503C00002500 4/18/2024 4:52 PM 2.5 7.95 8.85 10.05 0.00 0.00% 1 14 600.00%
GME240503C00005000 4/19/2024 2:28 PM 5 5.31 6.35 7.55 0.00 0.00% 5 5 345.31%
GME240503C00006500 4/25/2024 7:52 PM 6.5 5.55 4.90 6.05 0.85 18.09% 1 4 271.88%
GME240503C00007000 4/18/2024 3:13 PM 7 3.39 4.35 5.55 0.00 0.00% - 13 223.44%
GME240503C00007500 4/26/2024 6:56 PM 7.5 4.13 3.85 5.05 -1.22 -22.80% 600 4 198.44%
GME240503C00008000 4/26/2024 4:16 PM 8 4.07 3.35 4.55 1.48 57.14% 5 10 175.00%
GME240503C00008500 4/26/2024 5:42 PM 8.5 3.00 2.85 4.10 1.24 70.45% 2 60 167.19%
GME240503C00009000 4/26/2024 7:47 PM 9 2.90 2.42 3.00 0.85 41.46% 69 59 154.69%
GME240503C00009500 4/26/2024 5:50 PM 9.5 2.32 1.96 2.77 0.85 57.82% 49 61 206.25%
GME240503C00010000 4/26/2024 7:59 PM 10 1.95 1.91 2.09 0.72 58.54% 641 469 108.59%
GME240503C00010500 4/26/2024 7:57 PM 10.5 1.46 1.30 1.97 0.53 56.99% 635 1,568 118.36%
GME240503C00011000 4/26/2024 7:59 PM 11 1.12 1.06 1.15 0.49 77.78% 2,026 2,765 85.55%
GME240503C00011500 4/26/2024 7:59 PM 11.5 0.82 0.82 0.85 0.37 82.22% 4,431 6,357 95.12%
GME240503C00012000 4/26/2024 7:59 PM 12 0.62 0.60 0.63 0.30 93.75% 11,296 2,563 100.59%
GME240503C00012500 4/26/2024 7:59 PM 12.5 0.47 0.47 0.49 0.22 88.00% 6,218 2,188 110.16%
GME240503C00013000 4/26/2024 7:59 PM 13 0.38 0.33 0.38 0.18 90.00% 4,264 5,368 114.45%
GME240503C00013500 4/26/2024 7:59 PM 13.5 0.28 0.28 0.35 0.14 100.00% 531 3,921 128.13%
GME240503C00014000 4/26/2024 7:59 PM 14 0.25 0.25 0.26 0.10 66.67% 3,368 1,706 134.77%
GME240503C00014500 4/26/2024 7:45 PM 14.5 0.22 0.18 0.26 0.10 83.33% 365 347 143.75%
GME240503C00015000 4/26/2024 7:58 PM 15 0.18 0.18 0.20 0.08 80.00% 3,375 2,968 151.56%
GME240503C00015500 4/26/2024 7:52 PM 15.5 0.15 0.13 0.20 0.08 114.29% 396 224 158.59%
GME240503C00016000 4/26/2024 7:59 PM 16 0.15 0.14 0.16 0.07 87.50% 781 450 166.80%
GME240503C00016500 4/26/2024 7:39 PM 16.5 0.13 0.06 0.16 0.06 85.71% 38 92 165.23%
GME240503C00017000 4/26/2024 7:22 PM 17 0.10 0.08 0.13 0.04 66.67% 571 800 174.22%
GME240503C00017500 4/26/2024 7:36 PM 17.5 0.10 0.05 0.34 0.04 66.67% 227 84 214.84%
GME240503C00018000 4/26/2024 7:24 PM 18 0.09 0.01 0.13 0.03 50.00% 178 46 178.13%
GME240503C00018500 4/26/2024 6:41 PM 18.5 0.06 0.04 0.12 -0.12 -66.67% 71 13 192.19%
GME240503C00019000 4/26/2024 7:45 PM 19 0.08 0.08 0.15 0.03 60.00% 126 84 217.19%
GME240503C00019500 4/26/2024 5:49 PM 19.5 0.05 0.01 0.10 -0.04 -44.44% 7 5 195.31%
GME240503C00020000 4/26/2024 7:55 PM 20 0.08 0.07 0.09 0.05 166.67% 1,576 2,041 217.97%
GME240503C00021000 4/26/2024 4:09 PM 21 0.05 0.03 0.14 0.03 150.00% 12 107 235.94%
GME240503C00022000 4/25/2024 3:50 PM 22 0.05 0.02 0.19 0.00 0.00% 2 142 260.94%
GME240503C00022500 4/26/2024 7:39 PM 22.5 0.05 0.04 0.10 -0.11 -68.75% 12 4 248.44%
GME240503C00023000 4/26/2024 7:59 PM 23 0.07 0.05 0.07 0.05 250.00% 59 42 248.44%
GME240503C00025000 4/26/2024 7:59 PM 25 0.05 0.03 0.05 0.04 400.00% 2,654 1,753 256.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME240503P00005000 4/23/2024 1:45 PM 5 0.06 0.00 0.38 0.00 0.00% 200 204 460.94%
GME240503P00007500 4/26/2024 7:53 PM 7.5 0.02 0.00 0.33 0.00 0.00% 1 166 262.50%
GME240503P00008000 4/26/2024 7:57 PM 8 0.02 0.02 0.04 0.01 100.00% 53 22 159.38%
GME240503P00008500 4/26/2024 7:59 PM 8.5 0.03 0.03 0.18 0.00 0.00% 366 80 181.25%
GME240503P00009000 4/26/2024 7:14 PM 9 0.03 0.03 0.25 -0.01 -25.00% 65 406 170.31%
GME240503P00009500 4/26/2024 6:13 PM 9.5 0.05 0.03 0.06 -0.01 -16.67% 96 1,444 107.81%
GME240503P00010000 4/26/2024 7:59 PM 10 0.07 0.06 0.09 -0.05 -41.67% 1,126 998 99.61%
GME240503P00010500 4/26/2024 7:57 PM 10.5 0.11 0.12 0.17 -0.13 -54.17% 629 996 97.66%
GME240503P00011000 4/26/2024 7:59 PM 11 0.23 0.23 0.26 -0.26 -53.06% 1,352 499 93.36%
GME240503P00011500 4/26/2024 7:59 PM 11.5 0.44 0.38 0.54 -0.33 -42.86% 519 371 99.22%
GME240503P00012000 4/26/2024 7:58 PM 12 0.76 0.55 0.77 -0.44 -36.67% 701 549 92.19%
GME240503P00012500 4/26/2024 5:40 PM 12.5 1.12 0.84 1.88 -0.83 -42.56% 141 94 153.52%
GME240503P00013000 4/26/2024 7:57 PM 13 1.54 1.08 2.00 -0.70 -31.25% 90 100 128.52%
GME240503P00013500 4/26/2024 7:20 PM 13.5 2.02 1.26 2.73 -0.80 -28.37% 31 62 142.58%
GME240503P00014000 4/26/2024 3:20 PM 14 2.70 1.65 3.25 -0.62 -18.67% 5 53 153.52%
GME240503P00014500 4/26/2024 7:23 PM 14.5 2.91 2.34 3.75 -1.29 -30.71% 11 84 189.06%
GME240503P00015000 4/24/2024 6:51 PM 15 4.50 2.92 3.85 0.00 0.00% 1 52 173.44%
GME240503P00015500 4/26/2024 7:52 PM 15.5 3.85 3.40 3.95 -1.19 -23.61% 3 4 129.69%
GME240503P00016000 4/24/2024 6:09 PM 16 5.45 3.90 5.20 0.00 0.00% 2 11 237.11%
GME240503P00016500 4/11/2024 7:17 PM 16.5 5.37 4.15 5.65 0.00 0.00% 1 3 218.36%
GME240503P00017000 4/25/2024 7:50 PM 17 5.99 4.65 6.15 0.00 0.00% 1 3 230.86%

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%