NYSE - Nasdaq Real Time Price USD

GameStop Corp. (GME)

Compare
29.44 +1.45 (+5.18%)
At close: 4:00:02 PM EST
29.45 +0.01 (+0.04%)
After hours: 4:39:26 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME241220C00013000 12/16/2024 3:29 PM 13 14.53 15.70 17.25 -1.16 -7.39% 1 172 317.19%
GME241220C00014000 12/11/2024 8:39 PM 14 14.88 14.80 16.25 0.00 0.00% 38 57 332.81%
GME241220C00015000 12/16/2024 8:47 PM 15 13.96 13.70 15.25 0.86 6.56% 3 135 265.63%
GME241220C00016000 12/16/2024 2:40 PM 16 11.62 12.65 14.30 -0.83 -6.67% 26 83 243.75%
GME241220C00017000 12/16/2024 8:43 PM 17 11.34 11.65 13.30 -0.29 -2.49% 2 69 221.88%
GME241220C00018000 12/16/2024 8:58 PM 18 11.00 11.00 12.00 0.84 8.27% 4 220 217.97%
GME241220C00019000 12/16/2024 8:52 PM 19 10.10 9.95 11.35 0.42 4.34% 20 124 251.95%
GME241220C00020000 12/16/2024 8:06 PM 20 9.00 9.20 10.35 0.80 10.74% 57 1,760 255.86%
GME241220C00021000 12/16/2024 8:55 PM 21 8.15 8.20 8.70 1.01 14.15% 13 311 121.88%
GME241220C00021500 12/16/2024 5:48 PM 21.5 6.90 7.15 8.85 0.24 3.60% 5 46 148.44%
GME241220C00022000 12/16/2024 8:46 PM 22 6.90 7.25 7.70 0.85 14.05% 39 468 126.56%
GME241220C00022500 12/16/2024 5:35 PM 22.5 5.53 6.15 7.25 -0.34 -5.79% 20 77 189.45%
GME241220C00023000 12/16/2024 8:58 PM 23 6.25 6.15 7.00 1.08 20.89% 29 2,223 142.97%
GME241220C00023500 12/16/2024 4:25 PM 23.5 4.55 5.35 6.85 -0.95 -17.27% 3 28 138.67%
GME241220C00024000 12/16/2024 8:58 PM 24 5.65 5.00 6.35 1.44 34.20% 56 1,024 142.38%
GME241220C00024500 12/16/2024 5:27 PM 24.5 4.95 4.50 5.85 0.71 26.10% 17 200 131.64%
GME241220C00025000 12/16/2024 8:59 PM 25 4.40 4.20 4.80 1.24 39.24% 460 7,144 85.94%
GME241220C00025500 12/16/2024 8:14 PM 25.5 2.75 3.45 4.85 0.00 0.00% 23 395 106.25%
GME241220C00026000 12/16/2024 8:59 PM 26 3.59 3.40 3.80 1.34 59.56% 655 3,996 88.28%
GME241220C00026500 12/16/2024 8:58 PM 26.5 3.17 3.00 4.10 1.30 69.52% 1,533 511 129.49%
GME241220C00027000 12/16/2024 8:59 PM 27 2.75 2.55 2.80 1.21 80.67% 3,017 1,499 77.73%
GME241220C00027500 12/16/2024 8:58 PM 27.5 2.31 2.23 2.57 1.04 77.04% 2,664 718 89.26%
GME241220C00028000 12/16/2024 8:59 PM 28 2.04 2.05 2.15 0.93 83.78% 9,621 4,872 93.36%
GME241220C00028500 12/16/2024 8:59 PM 28.5 1.85 1.84 1.90 0.94 103.30% 3,385 2,499 99.80%
GME241220C00029000 12/16/2024 8:59 PM 29 1.66 1.56 1.75 0.91 121.33% 6,051 5,548 104.49%
GME241220C00029500 12/16/2024 8:59 PM 29.5 1.46 1.34 1.50 0.83 162.75% 2,598 1,441 105.47%
GME241220C00030000 12/16/2024 8:59 PM 30 1.30 1.28 1.33 0.73 128.07% 22,719 21,494 113.09%
GME241220C00030500 12/16/2024 8:59 PM 30.5 1.17 1.09 1.26 0.67 134.00% 1,670 1,312 118.16%
GME241220C00031000 12/16/2024 8:59 PM 31 1.05 1.00 1.10 0.61 138.64% 3,907 4,322 121.88%
GME241220C00031500 12/16/2024 8:59 PM 31.5 0.95 0.91 1.00 0.53 126.19% 525 1,078 126.76%
GME241220C00032000 12/16/2024 8:59 PM 32 0.86 0.87 0.88 0.49 132.43% 4,157 3,199 131.64%
GME241220C00032500 12/16/2024 8:59 PM 32.5 0.85 0.78 0.85 0.54 174.19% 1,051 361 137.11%
GME241220C00033000 12/16/2024 8:59 PM 33 0.73 0.72 0.75 0.43 143.33% 2,189 4,417 140.23%
GME241220C00033500 12/16/2024 8:57 PM 33.5 0.74 0.54 0.79 0.44 151.72% 103 241 143.16%
GME241220C00034000 12/16/2024 8:59 PM 34 0.62 0.54 0.82 0.34 109.68% 800 764 153.52%
GME241220C00034500 12/16/2024 8:59 PM 34.5 0.60 0.56 0.62 0.33 122.22% 112 671 153.32%
GME241220C00035000 12/16/2024 8:59 PM 35 0.57 0.56 0.58 0.32 128.00% 6,847 5,612 159.38%
GME241220C00035500 12/16/2024 8:59 PM 35.5 0.55 0.51 0.60 0.29 107.41% 432 175 165.63%
GME241220C00036000 12/16/2024 8:59 PM 36 0.50 0.47 0.58 0.25 100.00% 740 758 169.73%
GME241220C00036500 12/16/2024 8:58 PM 36.5 0.46 0.37 0.55 0.21 84.00% 28 463 169.53%
GME241220C00037000 12/16/2024 8:57 PM 37 0.50 0.42 0.60 0.27 117.39% 352 576 182.42%
GME241220C00038000 12/16/2024 8:59 PM 38 0.44 0.43 0.49 0.27 158.82% 410 974 189.84%
GME241220C00039000 12/16/2024 8:55 PM 39 0.33 0.39 0.46 0.13 65.00% 179 232 197.66%
GME241220C00040000 12/16/2024 8:59 PM 40 0.40 0.40 0.41 0.22 122.22% 13,492 14,295 207.03%
GME241220C00041000 12/16/2024 8:58 PM 41 0.44 0.34 0.44 0.25 166.67% 101 156 216.02%
GME241220C00042000 12/16/2024 8:59 PM 42 0.37 0.32 0.42 0.23 121.05% 106 314 223.83%
GME241220C00043000 12/16/2024 8:59 PM 43 0.36 0.28 0.40 0.12 50.00% 35 61 229.30%
GME241220C00044000 12/16/2024 8:58 PM 44 0.31 0.30 0.45 0.12 63.16% 38 245 244.92%
GME241220C00045000 12/16/2024 8:59 PM 45 0.33 0.31 0.35 0.20 153.85% 2,120 6,758 247.27%
GME241220C00046000 12/16/2024 8:56 PM 46 0.29 0.20 0.35 0.14 93.33% 22 108 246.09%
GME241220C00047000 12/16/2024 8:50 PM 47 0.16 0.26 0.37 -0.04 -20.00% 40 119 262.50%
GME241220C00048000 12/16/2024 8:49 PM 48 0.15 0.10 0.48 0.00 0.00% 151 299 266.02%
GME241220C00049000 12/16/2024 5:12 PM 49 0.05 0.13 0.50 -0.08 -61.54% 14 486 279.30%
GME241220C00050000 12/16/2024 8:59 PM 50 0.29 0.28 0.29 0.18 163.64% 2,181 8,920 281.25%
GME241220C00051000 12/16/2024 8:54 PM 51 0.21 0.16 0.33 0.04 23.53% 116 293 280.47%
GME241220C00052000 12/16/2024 8:49 PM 52 0.11 0.09 0.49 -0.01 -8.33% 7 357 297.66%
GME241220C00053000 12/16/2024 2:50 PM 53 0.05 0.15 0.36 -0.08 -61.54% 2 17 297.27%
GME241220C00054000 12/16/2024 2:35 PM 54 0.04 0.08 0.47 -0.01 -20.00% 2 79 308.98%
GME241220C00055000 12/16/2024 8:59 PM 55 0.22 0.20 0.23 0.12 120.00% 355 2,136 301.56%
GME241220C00056000 12/16/2024 8:56 PM 56 0.24 0.14 0.39 0.14 140.00% 4 43 320.31%
GME241220C00057000 12/16/2024 8:53 PM 57 0.15 0.14 0.31 0.06 66.67% 4 149 317.19%
GME241220C00058000 12/16/2024 8:59 PM 58 0.24 0.14 0.19 0.16 200.00% 1,856 6,383 306.25%
GME241220C00059000 12/16/2024 8:36 PM 59 0.10 0.12 0.19 0.03 300.00% 17 127 308.59%
GME241220C00060000 12/16/2024 8:59 PM 60 0.19 0.17 0.22 0.11 137.50% 3,984 3,090 327.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GME241220P00013000 12/16/2024 2:35 PM 13 0.01 0.00 0.01 0.00 0.00% 20 156 250.00%
GME241220P00014000 12/13/2024 8:25 PM 14 0.01 0.00 0.01 0.00 0.00% 3 199 231.25%
GME241220P00015000 12/13/2024 8:57 PM 15 0.01 0.00 0.01 0.00 0.00% 11 425 212.50%
GME241220P00016000 12/16/2024 2:52 PM 16 0.01 0.00 0.01 0.00 0.00% 30 657 193.75%
GME241220P00017000 12/16/2024 4:25 PM 17 0.01 0.00 0.01 0.00 0.00% 312 530 175.00%
GME241220P00018000 12/16/2024 7:07 PM 18 0.01 0.00 0.01 -0.01 -50.00% 98 2,015 156.25%
GME241220P00019000 12/16/2024 8:49 PM 19 0.01 0.00 0.03 -0.03 -75.00% 14 1,400 160.94%
GME241220P00020000 12/16/2024 8:57 PM 20 0.01 0.01 0.02 -0.03 -75.00% 673 4,700 143.75%
GME241220P00021000 12/16/2024 6:53 PM 21 0.03 0.01 0.03 -0.02 -40.00% 22 1,972 132.81%
GME241220P00021500 12/16/2024 8:10 PM 21.5 0.02 0.02 0.03 -0.04 -66.67% 45 144 128.13%
GME241220P00022000 12/16/2024 8:51 PM 22 0.03 0.01 0.03 -0.02 -40.00% 559 1,906 115.63%
GME241220P00022500 12/16/2024 8:57 PM 22.5 0.02 0.02 0.03 -0.04 -66.67% 62 246 112.50%
GME241220P00023000 12/16/2024 8:41 PM 23 0.03 0.02 0.04 -0.05 -62.50% 507 1,736 107.03%
GME241220P00023500 12/16/2024 8:57 PM 23.5 0.04 0.03 0.04 -0.06 -60.00% 9 173 101.56%
GME241220P00024000 12/16/2024 8:29 PM 24 0.04 0.03 0.08 -0.04 -50.00% 657 6,905 101.56%
GME241220P00024500 12/16/2024 8:58 PM 24.5 0.06 0.05 0.08 -0.04 -40.00% 111 950 96.09%
GME241220P00025000 12/16/2024 8:57 PM 25 0.07 0.04 0.09 -0.04 -30.77% 1,799 3,914 87.50%
GME241220P00025500 12/16/2024 8:55 PM 25.5 0.08 0.07 0.12 -0.11 -57.89% 903 1,249 85.94%
GME241220P00026000 12/16/2024 8:58 PM 26 0.14 0.13 0.15 -0.08 -36.36% 1,889 2,809 85.16%
GME241220P00026500 12/16/2024 8:58 PM 26.5 0.17 0.17 0.22 -0.19 -52.78% 1,160 2,189 83.40%
GME241220P00027000 12/16/2024 8:59 PM 27 0.31 0.25 0.32 -0.19 -38.00% 1,803 2,815 83.59%
GME241220P00027500 12/16/2024 8:58 PM 27.5 0.50 0.40 0.55 -0.23 -31.51% 1,501 1,052 90.63%
GME241220P00028000 12/16/2024 8:59 PM 28 0.67 0.57 0.71 -0.34 -33.66% 2,777 2,259 91.60%
GME241220P00028500 12/16/2024 8:58 PM 28.5 0.99 0.79 1.00 -0.39 -28.26% 293 721 97.07%
GME241220P00029000 12/16/2024 8:59 PM 29 1.21 1.20 1.25 -0.51 -29.65% 544 1,516 105.18%
GME241220P00029500 12/16/2024 8:58 PM 29.5 1.58 1.46 1.71 -0.54 -25.47% 35 166 113.09%
GME241220P00030000 12/16/2024 8:59 PM 30 1.82 1.66 1.94 -0.69 -26.85% 310 1,976 108.40%
GME241220P00030500 12/16/2024 8:26 PM 30.5 2.54 1.82 2.39 -0.43 -14.48% 2 112 108.40%
GME241220P00031000 12/16/2024 8:54 PM 31 2.57 2.29 2.74 -0.80 -23.74% 27 96 114.65%
GME241220P00031500 12/16/2024 4:10 PM 31.5 3.85 2.92 3.25 0.05 1.32% 1 33 132.23%
GME241220P00032000 12/16/2024 8:53 PM 32 3.55 3.15 4.25 -0.68 -16.08% 9 38 152.73%
GME241220P00032500 12/16/2024 8:51 PM 32.5 3.85 2.80 4.75 -0.96 -19.96% 2 22 128.71%
GME241220P00033000 12/16/2024 5:14 PM 33 5.20 3.90 4.60 0.58 12.55% 1 11 136.33%
GME241220P00033500 12/16/2024 8:59 PM 33.5 4.83 4.45 4.95 -0.27 -5.29% 2 10 141.02%
GME241220P00034000 12/16/2024 3:22 PM 34 6.35 4.80 6.05 -1.65 -20.63% 1 2 170.31%
GME241220P00034500 12/13/2024 8:57 PM 34.5 6.75 4.65 6.50 0.00 0.00% - 7 145.70%
GME241220P00035000 12/13/2024 8:57 PM 35 7.12 5.00 7.00 0.00 0.00% 13 146 145.31%
GME241220P00036000 12/12/2024 6:55 PM 36 8.80 5.95 7.95 1.40 18.92% 15 173 154.10%
GME241220P00037000 11/26/2024 5:53 PM 37 9.00 6.80 9.00 0.00 0.00% 2 2 161.13%
GME241220P00038000 12/13/2024 3:43 PM 38 10.00 8.55 10.00 0.00 0.00% 1 7 218.95%
GME241220P00039000 11/26/2024 3:28 PM 39 10.45 9.45 11.00 0.00 0.00% 3 4 226.95%
GME241220P00040000 12/13/2024 5:42 PM 40 11.68 10.40 12.05 0.00 0.00% 19 74 239.65%
GME241220P00042000 11/29/2024 4:02 PM 42 13.50 12.45 14.05 0.00 0.00% 2 2 266.41%
GME241220P00043000 12/9/2024 4:18 PM 43 14.45 13.45 15.05 0.00 0.00% 1 3 277.73%
GME241220P00044000 11/14/2024 4:15 PM 44 19.45 15.75 16.60 0.00 0.00% - 2 383.79%
GME241220P00045000 12/12/2024 8:04 PM 45 16.21 14.40 17.05 0.00 0.00% 1 13 213.28%
GME241220P00047000 11/13/2024 4:13 PM 47 22.20 18.70 19.50 0.00 0.00% - 1 410.74%
GME241220P00050000 12/11/2024 3:55 PM 50 21.25 19.35 21.95 0.00 0.00% 7 10 228.13%
GME241220P00057000 12/5/2024 7:03 PM 57 28.99 26.40 28.85 0.00 0.00% - 1 259.38%
GME241220P00058000 12/16/2024 6:10 PM 58 29.85 27.40 29.65 -0.10 -0.33% 9 8 461.72%

Related Tickers

RH RH
414.98
-6.96%
 
AZO AutoZone, Inc.
3,350.13
-0.60%
 
ULTA Ulta Beauty, Inc.
424.79
+0.16%
 
CHPT ChargePoint Holdings, Inc.
1.1300
-1.74%
 
EVGO EVgo, Inc.
6.32
+3.78%
 
CASY Casey's General Stores, Inc.
424.51
-0.18%
 
ASO Academy Sports and Outdoors, Inc.
54.98
+1.23%
 
AAP Advance Auto Parts, Inc.
43.98
+0.27%
 
WSM Williams-Sonoma, Inc.
194.03
-0.82%
 
FIVE Five Below, Inc.
105.00
+1.01%