NYSE - Delayed Quote • USD
GameStop Corp. (GME)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00002500 | 5/16/2024 3:19 PM | 2.5 | 26.83 | 23.85 | 27.65 | -11.87 | -30.67% | 1 | 13 | 0.00% |
| GME240524C00006500 | 5/16/2024 2:31 PM | 6.5 | 27.20 | 13.35 | 17.95 | 0.00 | 0.00% | 1 | 40 | 1,309.77% |
| GME240524C00007000 | 5/17/2024 7:38 PM | 7 | 14.95 | 13.00 | 17.45 | -17.70 | -54.21% | 17 | 10 | 375.00% |
| GME240524C00007500 | 5/15/2024 2:33 PM | 7.5 | 25.65 | 12.60 | 16.35 | 0.00 | 0.00% | 75 | 60 | 1,005.47% |
| GME240524C00009000 | 5/17/2024 6:53 PM | 9 | 12.15 | 12.35 | 15.50 | -13.90 | -53.36% | 35 | 11 | 629.69% |
| GME240524C00010000 | 5/17/2024 7:57 PM | 10 | 12.00 | 11.85 | 12.80 | -6.80 | -36.17% | 50 | 1,831 | 360.16% |
| GME240524C00010500 | 5/17/2024 4:29 PM | 10.5 | 10.95 | 11.35 | 12.25 | -9.30 | -45.93% | 3 | 100 | 325.00% |
| GME240524C00011000 | 5/17/2024 7:59 PM | 11 | 11.35 | 10.90 | 11.75 | -7.06 | -38.35% | 42 | 2,211 | 321.88% |
| GME240524C00011500 | 5/17/2024 1:55 PM | 11.5 | 8.25 | 10.35 | 11.20 | -14.06 | -63.02% | 10 | 72 | 273.44% |
| GME240524C00012000 | 5/17/2024 7:13 PM | 12 | 10.70 | 9.45 | 10.70 | -6.80 | -38.86% | 89 | 3,853 | 407.81% |
| GME240524C00012500 | 5/17/2024 7:19 PM | 12.5 | 8.98 | 9.40 | 10.25 | -7.72 | -46.23% | 36 | 615 | 270.31% |
| GME240524C00013000 | 5/17/2024 7:18 PM | 13 | 8.90 | 8.95 | 9.90 | -6.60 | -42.58% | 64 | 3,849 | 292.19% |
| GME240524C00013500 | 5/17/2024 5:31 PM | 13.5 | 7.45 | 8.50 | 9.30 | -8.59 | -53.55% | 2 | 1,793 | 266.80% |
| GME240524C00014000 | 5/17/2024 7:55 PM | 14 | 8.18 | 8.05 | 8.95 | -7.17 | -46.71% | 18 | 283 | 278.91% |
| GME240524C00014500 | 5/17/2024 7:24 PM | 14.5 | 7.32 | 7.60 | 8.40 | -8.96 | -55.04% | 45 | 622 | 262.11% |
| GME240524C00015000 | 5/17/2024 7:59 PM | 15 | 7.70 | 7.20 | 7.90 | -5.25 | -40.54% | 330 | 3,089 | 257.03% |
| GME240524C00015500 | 5/17/2024 7:44 PM | 15.5 | 6.57 | 6.80 | 7.65 | -8.18 | -55.46% | 31 | 134 | 274.22% |
| GME240524C00016000 | 5/17/2024 7:59 PM | 16 | 6.85 | 6.30 | 7.10 | -5.38 | -43.99% | 565 | 938 | 252.34% |
| GME240524C00016500 | 5/17/2024 7:55 PM | 16.5 | 6.12 | 6.10 | 6.90 | -7.89 | -56.32% | 151 | 393 | 281.64% |
| GME240524C00017000 | 5/17/2024 7:55 PM | 17 | 5.80 | 5.75 | 6.35 | -5.73 | -49.70% | 264 | 730 | 269.92% |
| GME240524C00017500 | 5/17/2024 7:36 PM | 17.5 | 5.45 | 5.45 | 6.05 | -8.14 | -59.90% | 92 | 259 | 276.95% |
| GME240524C00018000 | 5/17/2024 7:58 PM | 18 | 5.50 | 5.10 | 5.80 | -6.03 | -52.30% | 1,095 | 936 | 281.25% |
| GME240524C00018500 | 5/17/2024 7:58 PM | 18.5 | 5.14 | 4.95 | 5.55 | -6.16 | -54.51% | 316 | 61 | 294.73% |
| GME240524C00019000 | 5/17/2024 7:57 PM | 19 | 4.60 | 4.60 | 5.00 | -4.75 | -50.80% | 569 | 387 | 278.91% |
| GME240524C00019500 | 5/17/2024 7:55 PM | 19.5 | 4.48 | 4.35 | 5.05 | -6.32 | -58.52% | 227 | 115 | 298.63% |
| GME240524C00020000 | 5/17/2024 7:59 PM | 20 | 4.37 | 4.35 | 4.55 | -4.83 | -52.50% | 18,347 | 6,199 | 300.98% |
| GME240524C00020500 | 5/17/2024 7:59 PM | 20.5 | 4.20 | 4.00 | 4.40 | -6.53 | -60.86% | 3,480 | 56 | 301.76% |
| GME240524C00021000 | 5/17/2024 7:59 PM | 21 | 4.03 | 3.90 | 4.15 | -4.65 | -53.57% | 9,685 | 546 | 308.40% |
| GME240524C00021500 | 5/17/2024 7:59 PM | 21.5 | 3.81 | 3.65 | 4.00 | -8.79 | -69.76% | 2,511 | 57 | 311.52% |
| GME240524C00022000 | 5/17/2024 7:59 PM | 22 | 3.70 | 3.50 | 3.75 | -4.19 | -53.11% | 7,588 | 347 | 313.28% |
| GME240524C00022500 | 5/17/2024 7:59 PM | 22.5 | 3.50 | 3.30 | 3.65 | -5.20 | -59.77% | 2,310 | 219 | 318.55% |
| GME240524C00023000 | 5/17/2024 7:59 PM | 23 | 3.45 | 3.25 | 3.45 | -3.90 | -53.06% | 2,366 | 973 | 325.20% |
| GME240524C00023500 | 5/17/2024 2:57 PM | 23.5 | 2.41 | 2.15 | 2.28 | -13.14 | -84.50% | 304 | 18 | 241.60% |
| GME240524C00024000 | 5/17/2024 7:59 PM | 24 | 3.15 | 3.05 | 3.20 | -5.90 | -65.19% | 2,601 | 154 | 337.50% |
| GME240524C00024500 | 5/15/2024 5:54 PM | 24.5 | 7.17 | 6.20 | 6.90 | -7.61 | -51.49% | 1 | 30 | 659.18% |
| GME240524C00025000 | 5/17/2024 7:59 PM | 25 | 2.84 | 2.81 | 2.86 | -3.57 | -55.69% | 14,303 | 753 | 341.02% |
| GME240524C00025500 | 5/16/2024 6:54 PM | 25.5 | 7.55 | 5.80 | 6.50 | -6.45 | -46.07% | 21 | 77 | 648.93% |
| GME240524C00026000 | 5/17/2024 7:59 PM | 26 | 2.75 | 2.59 | 2.86 | -3.30 | -54.55% | 951 | 245 | 357.42% |
| GME240524C00026500 | 5/16/2024 7:59 PM | 26.5 | 5.75 | 5.45 | 6.15 | -10.65 | -64.94% | 82 | 83 | 641.99% |
| GME240524C00027000 | 5/17/2024 7:59 PM | 27 | 2.55 | 2.34 | 2.70 | -3.01 | -54.14% | 1,111 | 813 | 363.28% |
| GME240524C00028000 | 5/17/2024 7:59 PM | 28 | 2.37 | 2.25 | 2.48 | -2.91 | -55.11% | 2,019 | 333 | 371.48% |
| GME240524C00029000 | 5/17/2024 7:59 PM | 29 | 2.29 | 2.08 | 2.39 | -2.65 | -53.64% | 677 | 311 | 380.08% |
| GME240524C00030000 | 5/17/2024 7:59 PM | 30 | 2.16 | 2.06 | 2.17 | -2.44 | -53.04% | 22,239 | 7,600 | 388.09% |
| GME240524C00031000 | 5/17/2024 7:59 PM | 31 | 2.05 | 1.78 | 2.03 | -2.43 | -54.24% | 1,096 | 690 | 385.94% |
| GME240524C00032000 | 5/17/2024 7:59 PM | 32 | 1.95 | 1.75 | 1.99 | -2.13 | -52.21% | 904 | 595 | 399.22% |
| GME240524C00033000 | 5/17/2024 7:59 PM | 33 | 1.85 | 1.70 | 1.95 | -2.08 | -52.93% | 1,103 | 720 | 410.55% |
| GME240524C00034000 | 5/17/2024 7:59 PM | 34 | 1.75 | 1.58 | 1.85 | -1.89 | -51.92% | 2,431 | 3,383 | 414.45% |
| GME240524C00035000 | 5/17/2024 3:02 PM | 35 | 1.01 | 1.02 | 1.08 | -2.43 | -70.64% | 1,488 | 1,443 | 356.05% |
| GME240524C00038000 | 5/17/2024 3:00 PM | 38 | 1.00 | 0.86 | 0.97 | -1.97 | -66.33% | 361 | 905 | 375.78% |
| GME240524C00044000 | 5/17/2024 3:01 PM | 44 | 0.81 | 0.60 | 0.79 | -1.37 | -62.84% | 115 | 459 | 404.69% |
| GME240524C00045000 | 5/16/2024 7:59 PM | 45 | 2.10 | 2.00 | 2.18 | -7.70 | -78.57% | 1,114 | 839 | 582.81% |
| GME240524C00050000 | 5/16/2024 7:59 PM | 50 | 1.72 | 1.70 | 1.84 | -6.68 | -79.52% | 4,805 | 5,038 | 593.16% |
| GME240524C00055000 | 5/17/2024 3:00 PM | 55 | 0.55 | 0.46 | 0.55 | -0.87 | -61.27% | 834 | 3,768 | 453.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00002500 | 5/15/2024 4:44 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 691 | 625.00% |
| GME240524P00005000 | 5/17/2024 6:20 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 424 | 7,661 | 425.00% |
| GME240524P00006000 | 5/17/2024 7:38 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 262 | 1,066 | 375.00% |
| GME240524P00006500 | 5/17/2024 6:21 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 554 | 350.00% |
| GME240524P00007000 | 5/17/2024 7:58 PM | 7 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 459 | 372 | 356.25% |
| GME240524P00007500 | 5/17/2024 7:59 PM | 7.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 146 | 1,341 | 350.00% |
| GME240524P00008000 | 5/17/2024 7:47 PM | 8 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 238 | 990 | 343.75% |
| GME240524P00008500 | 5/17/2024 7:51 PM | 8.5 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 284 | 1,074 | 343.75% |
| GME240524P00009000 | 5/17/2024 7:58 PM | 9 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 273 | 1,252 | 315.63% |
| GME240524P00009500 | 5/17/2024 7:09 PM | 9.5 | 0.06 | 0.03 | 0.04 | 0.03 | 100.00% | 321 | 794 | 312.50% |
| GME240524P00010000 | 5/17/2024 7:59 PM | 10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 6,403 | 7,754 | 306.25% |
| GME240524P00010500 | 5/17/2024 7:57 PM | 10.5 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 800 | 1,082 | 298.44% |
| GME240524P00011000 | 5/17/2024 7:51 PM | 11 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 1,850 | 1,268 | 290.63% |
| GME240524P00011500 | 5/17/2024 7:58 PM | 11.5 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 3,588 | 2,128 | 273.44% |
| GME240524P00012000 | 5/17/2024 7:59 PM | 12 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 2,873 | 3,406 | 273.44% |
| GME240524P00012500 | 5/17/2024 7:59 PM | 12.5 | 0.10 | 0.10 | 0.13 | 0.01 | 11.11% | 1,442 | 1,646 | 270.31% |
| GME240524P00013000 | 5/17/2024 7:59 PM | 13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 3,978 | 2,502 | 258.59% |
| GME240524P00013500 | 5/17/2024 7:59 PM | 13.5 | 0.19 | 0.17 | 0.19 | 0.04 | 26.67% | 1,456 | 1,133 | 263.28% |
| GME240524P00014000 | 5/17/2024 7:59 PM | 14 | 0.21 | 0.21 | 0.22 | 0.00 | 0.00% | 2,747 | 1,625 | 258.20% |
| GME240524P00014500 | 5/17/2024 7:59 PM | 14.5 | 0.26 | 0.21 | 0.31 | 0.03 | 13.04% | 818 | 353 | 254.30% |
| GME240524P00015000 | 5/17/2024 7:59 PM | 15 | 0.35 | 0.35 | 0.38 | 0.06 | 20.69% | 13,091 | 5,321 | 262.50% |
| GME240524P00015500 | 5/17/2024 7:59 PM | 15.5 | 0.46 | 0.42 | 0.58 | 0.14 | 43.75% | 929 | 321 | 271.48% |
| GME240524P00016000 | 5/17/2024 7:59 PM | 16 | 0.55 | 0.51 | 0.58 | 0.15 | 37.50% | 2,236 | 1,152 | 261.72% |
| GME240524P00016500 | 5/17/2024 7:59 PM | 16.5 | 0.70 | 0.55 | 0.70 | 0.21 | 42.86% | 1,056 | 461 | 256.84% |
| GME240524P00017000 | 5/17/2024 7:59 PM | 17 | 0.82 | 0.80 | 0.95 | 0.27 | 49.09% | 5,083 | 1,233 | 274.61% |
| GME240524P00017500 | 5/17/2024 7:58 PM | 17.5 | 1.06 | 0.95 | 1.14 | 0.37 | 53.62% | 1,817 | 568 | 277.54% |
| GME240524P00018000 | 5/17/2024 7:59 PM | 18 | 1.20 | 1.18 | 1.22 | 0.45 | 60.00% | 4,707 | 1,577 | 276.56% |
| GME240524P00018500 | 5/17/2024 7:59 PM | 18.5 | 1.45 | 1.31 | 1.53 | 0.72 | 98.63% | 625 | 281 | 281.45% |
| GME240524P00019000 | 5/17/2024 7:59 PM | 19 | 1.63 | 1.60 | 1.80 | 0.63 | 63.00% | 3,267 | 772 | 290.63% |
| GME240524P00019500 | 5/17/2024 7:57 PM | 19.5 | 1.98 | 1.73 | 2.10 | 0.90 | 83.33% | 1,013 | 461 | 291.02% |
| GME240524P00020000 | 5/17/2024 7:59 PM | 20 | 2.30 | 2.16 | 2.29 | 1.01 | 78.29% | 14,322 | 7,106 | 299.41% |
| GME240524P00020500 | 5/17/2024 7:59 PM | 20.5 | 2.41 | 2.32 | 2.63 | 0.94 | 63.95% | 2,543 | 482 | 300.39% |
| GME240524P00021000 | 5/17/2024 7:58 PM | 21 | 2.79 | 2.73 | 2.99 | 1.06 | 61.27% | 2,329 | 2,654 | 312.70% |
| GME240524P00021500 | 5/17/2024 2:54 PM | 21.5 | 3.80 | 3.50 | 3.50 | 1.98 | 108.79% | 12 | 209 | 346.88% |
| GME240524P00022000 | 5/17/2024 3:02 PM | 22 | 4.12 | 3.95 | 4.25 | 2.01 | 95.26% | 1,206 | 580 | 375.39% |
| GME240524P00022500 | 5/17/2024 2:53 PM | 22.5 | 4.40 | 3.35 | 4.45 | 2.10 | 85.37% | 291 | 182 | 330.66% |
| GME240524P00023000 | 5/17/2024 7:59 PM | 23 | 3.90 | 3.90 | 4.40 | 1.49 | 61.83% | 1,552 | 645 | 325.98% |
| GME240524P00023500 | 5/17/2024 3:00 PM | 23.5 | 5.10 | 4.05 | 5.50 | 2.45 | 92.45% | 170 | 141 | 353.71% |
| GME240524P00024000 | 5/17/2024 2:59 PM | 24 | 5.50 | 5.50 | 5.80 | 2.50 | 83.33% | 632 | 765 | 402.34% |
| GME240524P00024500 | 5/17/2024 2:53 PM | 24.5 | 6.00 | 5.95 | 6.20 | 2.95 | 96.72% | 1 | 58 | 410.55% |
| GME240524P00025000 | 5/17/2024 1:31 PM | 25 | 5.50 | 5.05 | 6.00 | 1.95 | 54.93% | 155 | 2,527 | 332.03% |
| GME240524P00025500 | 5/17/2024 1:30 PM | 25.5 | 6.92 | 5.55 | 6.50 | 2.95 | 74.31% | 1 | 149 | 345.51% |
| GME240524P00026000 | 5/17/2024 2:58 PM | 26 | 7.05 | 7.25 | 7.55 | 2.91 | 70.29% | 8 | 200 | 435.55% |
| GME240524P00026500 | 5/17/2024 2:53 PM | 26.5 | 7.68 | 7.60 | 7.95 | 3.18 | 70.67% | 2 | 112 | 436.91% |
| GME240524P00027000 | 5/17/2024 1:31 PM | 27 | 7.30 | 6.15 | 7.55 | 2.45 | 57.78% | 5 | 539 | 321.68% |
| GME240524P00028000 | 5/17/2024 3:01 PM | 28 | 9.07 | 9.05 | 9.25 | 3.62 | 66.42% | 612 | 1,230 | 460.35% |
| GME240524P00029000 | 5/17/2024 3:01 PM | 29 | 10.00 | 6.10 | 6.35 | 3.90 | 63.93% | 353 | 503 | 0.00% |
| GME240524P00030000 | 5/17/2024 2:59 PM | 30 | 10.70 | 10.55 | 10.95 | 3.80 | 55.07% | 1,155 | 3,077 | 465.43% |
| GME240524P00031000 | 5/17/2024 1:30 PM | 31 | 9.00 | 10.00 | 10.95 | 1.40 | 18.42% | 7 | 245 | 364.45% |
| GME240524P00032000 | 5/17/2024 1:30 PM | 32 | 11.50 | 11.00 | 12.00 | 3.26 | 41.58% | 5 | 368 | 383.40% |
| GME240524P00033000 | 5/16/2024 7:58 PM | 33 | 9.00 | 8.80 | 9.30 | 2.38 | 35.95% | 333 | 481 | 0.00% |
| GME240524P00034000 | 5/16/2024 7:56 PM | 34 | 9.95 | 9.55 | 10.00 | 2.55 | 34.46% | 248 | 404 | 0.00% |
Related Tickers
CHPT ChargePoint Holdings, Inc.
1.9100
+2.69%
BNED Barnes & Noble Education, Inc.
0.4500
+152.67%
ULTA Ulta Beauty, Inc.
399.56
-0.37%
EVGO EVgo, Inc.
2.2800
-3.39%
WOOF Petco Health and Wellness Company, Inc.
2.4900
+1.22%
ATD.TO Alimentation Couche-Tard Inc.
75.41
-0.11%
BBY Best Buy Co., Inc.
73.35
-0.39%
RH RH
278.41
-2.89%
AZO AutoZone, Inc.
2,917.50
+0.57%
AAP Advance Auto Parts, Inc.
74.55
+0.81%