NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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% |
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% | 4 | 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%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%
RH RH
248.91
+2.28%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
ATD.TO Alimentation Couche-Tard Inc.
77.75
+0.48%