NYSE - Delayed Quote USD

GameStop Corp. (GME)

12.76 +1.85 (+16.96%)
At close: May 2 at 4:00 PM EDT
12.66 -0.10 (-0.78%)
Pre-Market: 4:03 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME240503C00000500 5/2/2024 6:30 PM 0.5 13.10 0.00 0.00 0.00 0.00% 1 0 0.00%
GME240503C00001500 4/24/2024 6:22 PM 1.5 9.05 0.00 0.00 0.00 0.00% - 0 0.00%
GME240503C00002500 4/18/2024 4:52 PM 2.5 7.95 0.00 0.00 0.00 0.00% 1 0 0.00%
GME240503C00005000 4/30/2024 1:36 PM 5 6.08 0.00 0.00 0.00 0.00% 3 0 0.00%
GME240503C00006500 4/26/2024 4:42 PM 6.5 5.55 0.00 0.00 0.00 0.00% 1 0 0.00%
GME240503C00007000 5/2/2024 7:48 PM 7 5.41 0.00 0.00 0.00 0.00% 13 0 0.00%
GME240503C00007500 4/26/2024 6:56 PM 7.5 4.13 0.00 0.00 0.00 0.00% 600 0 0.00%
GME240503C00008000 4/26/2024 4:16 PM 8 4.07 0.00 0.00 0.00 0.00% 5 0 0.00%
GME240503C00008500 5/1/2024 2:34 PM 8.5 2.85 0.00 0.00 0.00 0.00% 2 0 0.00%
GME240503C00009000 5/2/2024 7:49 PM 9 3.45 0.00 0.00 0.00 0.00% 23 0 0.00%
GME240503C00009500 5/2/2024 7:54 PM 9.5 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
GME240503C00010000 5/2/2024 7:50 PM 10 2.39 0.00 0.00 0.00 0.00% 109 0 0.00%
GME240503C00010500 5/2/2024 7:56 PM 10.5 2.25 0.00 0.00 0.00 0.00% 208 0 0.00%
GME240503C00011000 5/2/2024 7:59 PM 11 1.72 0.00 0.00 0.00 0.00% 2,844 0 0.00%
GME240503C00011500 5/2/2024 7:59 PM 11.5 1.43 0.00 0.00 0.00 0.00% 8,153 0 0.00%
GME240503C00012000 5/2/2024 7:59 PM 12 1.07 0.00 0.00 0.00 0.00% 12,329 0 0.00%
GME240503C00012500 5/2/2024 7:59 PM 12.5 0.85 0.00 0.00 0.00 0.00% 6,243 0 0.00%
GME240503C00013000 5/2/2024 7:59 PM 13 0.66 0.00 0.00 0.00 0.00% 5,750 0 12.50%
GME240503C00013500 5/2/2024 7:59 PM 13.5 0.52 0.00 0.00 0.00 0.00% 3,968 0 25.00%
GME240503C00014000 5/2/2024 7:59 PM 14 0.44 0.00 0.00 0.00 0.00% 2,822 0 50.00%
GME240503C00014500 5/2/2024 7:59 PM 14.5 0.34 0.00 0.00 0.00 0.00% 510 0 50.00%
GME240503C00015000 5/2/2024 7:59 PM 15 0.30 0.00 0.00 0.00 0.00% 4,623 0 50.00%
GME240503C00015500 5/2/2024 7:57 PM 15.5 0.29 0.00 0.00 0.00 0.00% 94 0 50.00%
GME240503C00016000 5/2/2024 7:59 PM 16 0.25 0.00 0.00 0.00 0.00% 511 0 50.00%
GME240503C00016500 5/2/2024 7:57 PM 16.5 0.11 0.00 0.00 0.00 0.00% 230 0 50.00%
GME240503C00017000 5/2/2024 7:59 PM 17 0.15 0.00 0.00 0.00 0.00% 567 0 50.00%
GME240503C00017500 5/2/2024 7:59 PM 17.5 0.10 0.00 0.00 0.00 0.00% 102 0 50.00%
GME240503C00018000 5/2/2024 7:59 PM 18 0.11 0.00 0.00 0.00 0.00% 278 0 50.00%
GME240503C00018500 5/2/2024 7:55 PM 18.5 0.08 0.00 0.00 0.00 0.00% 153 0 50.00%
GME240503C00019000 5/2/2024 7:59 PM 19 0.09 0.00 0.00 0.00 0.00% 212 0 50.00%
GME240503C00019500 5/2/2024 7:55 PM 19.5 0.29 0.00 0.00 0.00 0.00% 29 0 100.00%
GME240503C00020000 5/2/2024 7:59 PM 20 0.06 0.00 0.00 0.00 0.00% 2,625 0 50.00%
GME240503C00020500 5/2/2024 7:57 PM 20.5 0.07 0.00 0.00 0.00 0.00% 78 0 50.00%
GME240503C00021000 5/2/2024 7:59 PM 21 0.05 0.00 0.00 0.00 0.00% 65 0 50.00%
GME240503C00022000 5/2/2024 7:59 PM 22 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%
GME240503C00022500 5/2/2024 7:58 PM 22.5 0.03 0.00 0.00 0.00 0.00% 583 0 50.00%
GME240503C00023000 5/2/2024 7:57 PM 23 0.02 0.00 0.00 0.00 0.00% 115 0 50.00%
GME240503C00025000 5/2/2024 7:59 PM 25 0.03 0.00 0.00 0.00 0.00% 10,879 0 50.00%

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 0.00 0.00 0.00% 200 0 50.00%
GME240503P00005500 4/25/2024 4:58 PM 5.5 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
GME240503P00007000 5/2/2024 5:30 PM 7 0.01 0.00 0.00 0.00 0.00% 61 0 50.00%
GME240503P00007500 4/30/2024 3:15 PM 7.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GME240503P00008000 4/30/2024 5:18 PM 8 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GME240503P00008500 5/1/2024 5:35 PM 8.5 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
GME240503P00009000 5/1/2024 6:44 PM 9 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
GME240503P00009500 5/2/2024 7:59 PM 9.5 0.01 0.00 0.00 0.00 0.00% 68 0 50.00%
GME240503P00010000 5/2/2024 7:58 PM 10 0.01 0.00 0.00 0.00 0.00% 903 0 50.00%
GME240503P00010500 5/2/2024 7:57 PM 10.5 0.03 0.00 0.00 0.00 0.00% 1,236 0 50.00%
GME240503P00011000 5/2/2024 7:59 PM 11 0.05 0.00 0.00 0.00 0.00% 4,186 0 50.00%
GME240503P00011500 5/2/2024 7:59 PM 11.5 0.15 0.00 0.00 0.00 0.00% 2,215 0 50.00%
GME240503P00012000 5/2/2024 7:59 PM 12 0.29 0.00 0.00 0.00 0.00% 1,815 0 25.00%
GME240503P00012500 5/2/2024 7:59 PM 12.5 0.56 0.00 0.00 0.00 0.00% 362 0 12.50%
GME240503P00013000 5/2/2024 7:59 PM 13 0.90 0.00 0.00 0.00 0.00% 54 0 0.00%
GME240503P00013500 5/2/2024 6:39 PM 13.5 1.77 0.00 0.00 0.00 0.00% 18 0 0.00%
GME240503P00014000 5/2/2024 6:04 PM 14 2.41 0.00 0.00 0.00 0.00% 14 0 0.00%
GME240503P00014500 5/2/2024 6:10 PM 14.5 3.06 0.00 0.00 0.00 0.00% 13 0 0.00%
GME240503P00015000 5/2/2024 7:08 PM 15 3.42 0.00 0.00 0.00 0.00% 9 0 0.00%
GME240503P00015500 5/2/2024 1:47 PM 15.5 4.65 0.00 0.00 0.00 0.00% 1 0 0.00%
GME240503P00016000 5/2/2024 7:40 PM 16 3.85 0.00 0.00 0.00 0.00% 11 0 0.00%
GME240503P00016500 5/2/2024 5:02 PM 16.5 5.51 0.00 0.00 0.00 0.00% 5 0 0.00%
GME240503P00017000 5/2/2024 5:02 PM 17 6.02 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

CHPT ChargePoint Holdings, Inc.
1.5200
+7.04%
 
ULTA Ulta Beauty, Inc.
397.33
-1.19%
 
EVGO EVgo, Inc.
1.9000
0.00%
 
ORLY O'Reilly Automotive, Inc.
1,006.23
+0.11%
 
TSCO Tractor Supply Company
266.70
-1.65%
 
BBY Best Buy Co., Inc.
72.44
+0.57%
 
GRWG GrowGeneration Corp.
2.5400
+3.67%
 
RH RH
262.01
+6.94%
 
AAP Advance Auto Parts, Inc.
74.92
+2.59%
 
DKS DICK'S Sporting Goods, Inc.
199.19
+0.54%