GameStop Corp. GME
25.59 USD +0.47 (+1.87%)
At closeNov 9, 2026, 7:53 PM EST
25.51 -0.08 -0.31%
After hours · Nov 9, 7:53 PM ET
24.61 Day range 26.01
17.79 52-week range 28.30
- YTD
- +27.44%
- 1 year
- +19.02%
GME options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 1.94 | 2.80 | 2.47 | +41.14% | 147 | 1,285 | 97.3% | 23.50 | 0.04 | 0.05 | 0.04 | -69.23% | 408 | 1,041 | 55.5% | ||
| 1.55 | 1.83 | 1.75 | +29.63% | 977 | 2,280 | 55.9% | 24.00 | 0.06 | 0.08 | 0.07 | -68.18% | 1,103 | 2,478 | 50.0% | ||
| 1.20 | 1.30 | 1.25 | +25.00% | 659 | 1,938 | 51.6% | 24.50 | 0.12 | 0.16 | 0.14 | -60.00% | 2,062 | 1,877 | 51.6% | ||
| 0.83 | 0.92 | 0.88 | +27.54% | 3,997 | 8,301 | 50.0% | 25.00 | 0.24 | 0.27 | 0.25 | -56.14% | 2,793 | 1,877 | 48.4% | ||
| 0.54 | 0.60 | 0.58 | +20.83% | 4,776 | 6,583 | 52.0% | 25.50 | 0.42 | 0.47 | 0.45 | -47.06% | 1,756 | 409 | 48.2% | ||
| 0.35 | 0.37 | 0.36 | +9.09% | 10,803 | 7,841 | 50.2% | 26.00 | 0.68 | 0.78 | 0.74 | -35.09% | 560 | 714 | 51.2% | ||
| 0.20 | 0.23 | 0.22 | -8.33% | 4,112 | 1,877 | 51.2% | 26.50 | 0.95 | 1.17 | 1.10 | -32.93% | 135 | 276 | 56.1% | ||
| 0.13 | 0.14 | 0.13 | -23.53% | 7,906 | 8,378 | 53.9% | 27.00 | 1.33 | 1.61 | 1.24 | -42.59% | 136 | 616 | 62.5% | ||
| 0.08 | 0.09 | 0.09 | -35.71% | 1,838 | 1,795 | 56.6% | 27.50 | 1.92 | 2.13 | 1.75 | -32.17% | 42 | 128 | 61.7% | ||
| 0.06 | 0.07 | 0.07 | -41.67% | 3,698 | 4,278 | 61.7% | 28.00 | 1.75 | 2.57 | 2.07 | -41.53% | 36 | 152 | 79.7% | ||