Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

GameStop Corp. (GME)

Compare
21.73
-0.36
(-1.63%)
At close: March 28 at 4:00:02 PM EDT
21.50
-0.23
(-1.06%)
Pre-Market: 7:00:56 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME250404C00004000 3/28/2025 3:43 PM 4 18.00 0.00 0.00 0.00 0.00% 1 - 0.00%
GME250404C00005000 3/25/2025 10:36 AM 5 20.51 0.00 0.00 0.00 0.00% 7 8 0.00%
GME250404C00010000 3/27/2025 9:49 AM 10 15.35 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404C00013000 3/28/2025 1:26 PM 13 9.28 0.00 0.00 0.00 0.00% 1 0 0.00%
GME250404C00014000 3/27/2025 9:49 AM 14 10.95 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404C00015000 3/28/2025 1:26 PM 15 7.29 0.00 0.00 0.00 0.00% 1 0 0.00%
GME250404C00016000 3/27/2025 2:23 PM 16 5.95 0.00 0.00 0.00 0.00% 13 0 0.00%
GME250404C00016500 3/28/2025 3:55 PM 16.5 5.44 0.00 0.00 0.00 0.00% 5 0 0.00%
GME250404C00017000 3/26/2025 10:20 AM 17 11.65 0.00 0.00 0.00 0.00% 2 0 0.00%
GME250404C00017500 3/27/2025 1:50 PM 17.5 4.45 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404C00018000 3/28/2025 3:43 PM 18 4.05 0.00 0.00 0.00 0.00% 70 0 0.00%
GME250404C00018500 3/28/2025 9:52 AM 18.5 4.00 0.00 0.00 0.00 0.00% 2 0 0.00%
GME250404C00019000 3/28/2025 3:40 PM 19 3.00 0.00 0.00 0.00 0.00% 45 0 0.00%
GME250404C00019500 3/28/2025 3:51 PM 19.5 2.60 0.00 0.00 0.00 0.00% 6 0 0.00%
GME250404C00020000 3/28/2025 3:59 PM 20 2.17 0.00 0.00 0.00 0.00% 2,094 0 0.00%
GME250404C00020500 3/28/2025 3:59 PM 20.5 1.79 0.00 0.00 0.00 0.00% 209 0 0.00%
GME250404C00021000 3/28/2025 3:57 PM 21 1.50 0.00 0.00 0.00 0.00% 243 0 0.00%
GME250404C00021500 3/28/2025 3:59 PM 21.5 1.19 0.00 0.00 0.00 0.00% 1,418 0 0.00%
GME250404C00022000 3/28/2025 3:59 PM 22 0.94 0.00 0.00 0.00 0.00% 5,071 0 3.13%
GME250404C00022500 3/28/2025 3:59 PM 22.5 0.73 0.00 0.00 0.00 0.00% 5,937 0 12.50%
GME250404C00023000 3/28/2025 3:59 PM 23 0.60 0.00 0.00 0.00 0.00% 4,439 0 12.50%
GME250404C00023500 3/28/2025 3:59 PM 23.5 0.49 0.00 0.00 0.00 0.00% 1,537 0 25.00%
GME250404C00024000 3/28/2025 3:59 PM 24 0.39 0.00 0.00 0.00 0.00% 9,716 6,072 25.00%
GME250404C00024500 3/28/2025 3:59 PM 24.5 0.33 0.00 0.00 0.00 0.00% 1,546 1,913 25.00%
GME250404C00025000 3/28/2025 3:59 PM 25 0.27 0.00 0.00 0.00 0.00% 11,585 12,148 25.00%
GME250404C00025500 3/28/2025 3:59 PM 25.5 0.23 0.00 0.00 0.00 0.00% 1,116 0 25.00%
GME250404C00026000 3/28/2025 3:59 PM 26 0.22 0.00 0.00 0.00 0.00% 2,715 8,932 50.00%
GME250404C00026500 3/28/2025 3:59 PM 26.5 0.19 0.00 0.00 0.00 0.00% 606 0 50.00%
GME250404C00027000 3/28/2025 3:59 PM 27 0.18 0.00 0.00 0.00 0.00% 1,672 11,072 50.00%
GME250404C00027500 3/28/2025 3:53 PM 27.5 0.17 0.00 0.00 0.00 0.00% 660 1,002 50.00%
GME250404C00028000 3/28/2025 3:59 PM 28 0.16 0.00 0.00 0.00 0.00% 2,594 0 50.00%
GME250404C00028500 3/28/2025 3:58 PM 28.5 0.16 0.00 0.00 0.00 0.00% 596 1,098 50.00%
GME250404C00029000 3/28/2025 3:59 PM 29 0.14 0.00 0.00 0.00 0.00% 4,000 3,564 50.00%
GME250404C00029500 3/28/2025 3:59 PM 29.5 0.14 0.00 0.00 0.00 0.00% 229 0 50.00%
GME250404C00030000 3/28/2025 3:59 PM 30 0.14 0.00 0.00 0.00 0.00% 6,904 0 50.00%
GME250404C00030500 3/28/2025 3:50 PM 30.5 0.13 0.00 0.00 0.00 0.00% 234 1,125 50.00%
GME250404C00031000 3/28/2025 3:59 PM 31 0.13 0.00 0.00 0.00 0.00% 1,048 0 50.00%
GME250404C00031500 3/28/2025 3:31 PM 31.5 0.13 0.00 0.00 0.00 0.00% 86 0 50.00%
GME250404C00032000 3/28/2025 3:50 PM 32 0.11 0.00 0.00 0.00 0.00% 423 5,989 50.00%
GME250404C00032500 3/28/2025 3:36 PM 32.5 0.12 0.00 0.00 0.00 0.00% 177 0 50.00%
GME250404C00033000 3/28/2025 2:11 PM 33 0.11 0.00 0.00 0.00 0.00% 276 0 50.00%
GME250404C00033500 3/28/2025 3:02 PM 33.5 0.10 0.00 0.00 0.00 0.00% 8 0 50.00%
GME250404C00034000 3/28/2025 3:43 PM 34 0.10 0.00 0.00 0.00 0.00% 300 563 50.00%
GME250404C00034500 3/28/2025 2:28 PM 34.5 0.10 0.00 0.00 0.00 0.00% 113 0 50.00%
GME250404C00035000 3/28/2025 3:59 PM 35 0.10 0.00 0.00 0.00 0.00% 2,630 7,520 50.00%
GME250404C00036000 3/28/2025 3:51 PM 36 0.10 0.00 0.00 0.00 0.00% 101 591 50.00%
GME250404C00037000 3/28/2025 3:39 PM 37 0.08 0.00 0.00 0.00 0.00% 320 0 50.00%
GME250404C00038000 3/28/2025 3:53 PM 38 0.08 0.00 0.00 0.00 0.00% 16 603 50.00%
GME250404C00039000 3/28/2025 11:02 AM 39 0.09 0.00 0.00 0.00 0.00% 19 0 50.00%
GME250404C00040000 3/28/2025 3:59 PM 40 0.07 0.00 0.00 0.00 0.00% 1,717 5,589 50.00%
GME250404C00041000 3/28/2025 3:37 PM 41 0.06 0.00 0.00 0.00 0.00% 114 0 50.00%
GME250404C00042000 3/27/2025 2:11 PM 42 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
GME250404C00043000 3/28/2025 9:33 AM 43 0.10 0.00 0.00 0.00 0.00% 2 50 50.00%
GME250404C00044000 3/28/2025 2:39 PM 44 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
GME250404C00045000 3/28/2025 3:58 PM 45 0.06 0.00 0.00 0.00 0.00% 6,234 7,262 50.00%
GME250404C00046000 3/28/2025 3:53 PM 46 0.04 0.00 0.00 0.00 0.00% 30 0 50.00%
GME250404C00047000 3/28/2025 3:57 PM 47 0.05 0.00 0.00 0.00 0.00% 18 0 50.00%
GME250404C00048000 3/28/2025 10:17 AM 48 0.05 0.00 0.00 0.00 0.00% 2 3 50.00%
GME250404C00049000 3/28/2025 3:59 PM 49 0.04 0.00 0.00 0.00 0.00% 111 0 50.00%
GME250404C00050000 3/28/2025 3:59 PM 50 0.05 0.00 0.00 0.00 0.00% 3,249 14,513 50.00%
GME250404C00055000 3/28/2025 3:59 PM 55 0.03 0.00 0.00 0.00 0.00% 3,214 3,276 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME250404P00005000 3/28/2025 10:25 AM 5 0.01 0.00 0.00 0.00 0.00% 16 17 50.00%
GME250404P00010000 3/28/2025 3:59 PM 10 0.01 0.00 0.00 0.00 0.00% 161 0 50.00%
GME250404P00013000 3/28/2025 3:59 PM 13 0.02 0.00 0.00 0.00 0.00% 37 80 50.00%
GME250404P00014000 3/28/2025 3:51 PM 14 0.02 0.00 0.00 0.00 0.00% 212 211 50.00%
GME250404P00015000 3/28/2025 3:53 PM 15 0.05 0.00 0.00 0.00 0.00% 250 606 50.00%
GME250404P00015500 3/28/2025 11:14 AM 15.5 0.03 0.00 0.00 0.00 0.00% 75 - 50.00%
GME250404P00016000 3/28/2025 3:26 PM 16 0.05 0.00 0.00 0.00 0.00% 77 0 50.00%
GME250404P00016500 3/28/2025 3:59 PM 16.5 0.03 0.00 0.00 0.00 0.00% 52 0 50.00%
GME250404P00017000 3/28/2025 3:58 PM 17 0.07 0.00 0.00 0.00 0.00% 1,028 1,219 50.00%
GME250404P00017500 3/28/2025 3:40 PM 17.5 0.08 0.00 0.00 0.00 0.00% 713 402 50.00%
GME250404P00018000 3/28/2025 3:59 PM 18 0.10 0.00 0.00 0.00 0.00% 1,226 0 50.00%
GME250404P00018500 3/28/2025 3:58 PM 18.5 0.14 0.00 0.00 0.00 0.00% 434 0 25.00%
GME250404P00019000 3/28/2025 3:59 PM 19 0.18 0.00 0.00 0.00 0.00% 1,953 2,034 25.00%
GME250404P00019500 3/28/2025 3:58 PM 19.5 0.23 0.00 0.00 0.00 0.00% 653 710 25.00%
GME250404P00020000 3/28/2025 3:59 PM 20 0.36 0.00 0.00 0.00 0.00% 3,945 3,685 25.00%
GME250404P00020500 3/28/2025 3:58 PM 20.5 0.48 0.00 0.00 0.00 0.00% 2,185 0 12.50%
GME250404P00021000 3/28/2025 3:59 PM 21 0.68 0.00 0.00 0.00 0.00% 3,958 4,100 6.25%
GME250404P00021500 3/28/2025 3:59 PM 21.5 0.89 0.00 0.00 0.00 0.00% 2,745 2,303 3.13%
GME250404P00022000 3/28/2025 3:59 PM 22 1.16 0.00 0.00 0.00 0.00% 7,813 5,100 0.00%
GME250404P00022500 3/28/2025 3:59 PM 22.5 1.49 0.00 0.00 0.00 0.00% 1,597 5,253 0.00%
GME250404P00023000 3/28/2025 3:57 PM 23 1.79 0.00 0.00 0.00 0.00% 2,440 0 0.00%
GME250404P00023500 3/28/2025 3:54 PM 23.5 2.15 0.00 0.00 0.00 0.00% 375 0 0.00%
GME250404P00024000 3/28/2025 3:59 PM 24 2.58 0.00 0.00 0.00 0.00% 1,085 0 0.00%
GME250404P00024500 3/28/2025 3:53 PM 24.5 3.03 0.00 0.00 0.00 0.00% 174 707 0.00%
GME250404P00025000 3/28/2025 3:59 PM 25 3.50 0.00 0.00 0.00 0.00% 854 2,775 0.00%
GME250404P00025500 3/28/2025 3:36 PM 25.5 3.98 0.00 0.00 0.00 0.00% 70 0 0.00%
GME250404P00026000 3/28/2025 3:53 PM 26 4.30 0.00 0.00 0.00 0.00% 126 0 0.00%
GME250404P00026500 3/28/2025 3:34 PM 26.5 4.92 0.00 0.00 0.00 0.00% 64 249 0.00%
GME250404P00027000 3/28/2025 3:46 PM 27 5.20 0.00 0.00 0.00 0.00% 224 937 0.00%
GME250404P00027500 3/28/2025 3:58 PM 27.5 5.85 0.00 0.00 0.00 0.00% 16 991 0.00%
GME250404P00028000 3/28/2025 3:55 PM 28 6.25 0.00 0.00 0.00 0.00% 56 0 0.00%
GME250404P00028500 3/28/2025 3:58 PM 28.5 6.69 0.00 0.00 0.00 0.00% 33 204 0.00%
GME250404P00029000 3/28/2025 2:42 PM 29 6.98 0.00 0.00 0.00 0.00% 147 674 0.00%
GME250404P00029500 3/28/2025 10:14 AM 29.5 7.25 0.00 0.00 0.00 0.00% 2 105 0.00%
GME250404P00030000 3/28/2025 3:53 PM 30 8.29 0.00 0.00 0.00 0.00% 55 0 0.00%
GME250404P00030500 3/28/2025 11:38 AM 30.5 8.21 0.00 0.00 0.00 0.00% 5 61 0.00%
GME250404P00031000 3/27/2025 3:59 PM 31 9.15 0.00 0.00 0.00 0.00% 86 0 0.00%
GME250404P00031500 3/27/2025 10:20 AM 31.5 6.65 0.00 0.00 0.00 0.00% - 13 0.00%
GME250404P00032000 3/27/2025 2:53 PM 32 10.63 0.00 0.00 0.00 0.00% 90 0 0.00%
GME250404P00032500 3/27/2025 10:00 AM 32.5 8.11 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404P00033000 3/28/2025 11:18 AM 33 10.87 0.00 0.00 0.00 0.00% 2 0 0.00%
GME250404P00034000 3/26/2025 2:21 PM 34 6.30 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404P00035000 3/26/2025 11:50 AM 35 6.30 0.00 0.00 0.00 0.00% 1 0 0.00%
GME250404P00036000 3/12/2025 9:39 AM 36 12.77 0.00 0.00 0.00 0.00% - 1 0.00%
GME250404P00037000 3/26/2025 11:02 AM 37 8.11 0.00 0.00 0.00 0.00% 4 0 0.00%
GME250404P00038000 3/27/2025 11:41 AM 38 13.75 0.00 0.00 0.00 0.00% - 0 0.00%
GME250404P00039000 3/26/2025 9:30 AM 39 11.06 0.00 0.00 0.00 0.00% 31 29 0.00%
GME250404P00040000 3/26/2025 10:51 AM 40 11.10 0.00 0.00 0.00 0.00% 62 65 0.00%
GME250404P00045000 3/27/2025 10:52 AM 45 20.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GME250404P00050000 3/26/2025 9:30 AM 50 21.96 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

WOOF Petco Health and Wellness Company, Inc.
2.9600
-7.79%
 
ULTA Ulta Beauty, Inc.
359.47
-2.94%
 
AZO AutoZone, Inc.
3,771.00
-1.49%
 
AAP Advance Auto Parts, Inc.
38.95
-3.52%
 
RH RH
236.28
-2.93%
 
CHPT ChargePoint Holdings, Inc.
0.6185
-6.53%
 
EVGO EVgo, Inc.
2.8200
-2.76%
 
ORLY O'Reilly Automotive, Inc.
1,408.55
-1.06%
 
ATD.TO Alimentation Couche-Tard Inc.
69.78
-0.87%
 
FIVE Five Below, Inc.
73.20
-7.76%