GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00005000 | 2024-06-07 10:35AM EDT | 5.00 | 31.65 | 17.60 | 22.00 | 0.00 | - | 2 | 12 | 914.06% |
| GME240628C00006000 | 2024-06-07 10:45AM EDT | 6.00 | 30.00 | 16.55 | 21.00 | 0.00 | - | 4 | 3 | 795.70% |
| GME240628C00007000 | 2024-06-10 3:51PM EDT | 7.00 | 18.45 | 15.65 | 20.00 | -5.94 | -24.35% | 1 | 1 | 706.05% |
| GME240628C00008000 | 2024-06-04 9:57AM EDT | 8.00 | 18.35 | 15.60 | 19.00 | 0.00 | - | 10 | 10 | 371.09% |
| GME240628C00009000 | 2024-06-10 3:58PM EDT | 9.00 | 16.00 | 15.60 | 18.30 | -10.10 | -38.70% | 4 | 8 | 438.48% |
| GME240628C00010000 | 2024-06-10 2:35PM EDT | 10.00 | 14.27 | 13.00 | 17.30 | -3.30 | -18.78% | 3 | 24 | 276.17% |
| GME240628C00010500 | 2024-06-10 2:33PM EDT | 10.50 | 14.25 | 12.90 | 16.80 | -15.40 | -51.94% | 1 | 5 | 298.44% |
| GME240628C00011000 | 2024-06-10 11:43AM EDT | 11.00 | 14.75 | 12.00 | 16.00 | -2.24 | -13.18% | 1 | 0 | 217.58% |
| GME240628C00011500 | 2024-06-10 12:27PM EDT | 11.50 | 12.60 | 11.20 | 15.90 | -16.15 | -56.17% | 5 | 18 | 218.75% |
| GME240628C00012000 | 2024-06-10 3:40PM EDT | 12.00 | 12.49 | 11.00 | 15.15 | -3.61 | -22.42% | 7 | 0 | 213.28% |
| GME240628C00012500 | 2024-06-07 3:35PM EDT | 12.50 | 12.30 | 10.90 | 14.85 | -3.85 | -23.84% | 1 | 97 | 250.00% |
| GME240628C00013000 | 2024-06-10 11:31AM EDT | 13.00 | 12.00 | 10.90 | 14.45 | -3.42 | -22.18% | 1 | 0 | 273.63% |
| GME240628C00013500 | 2024-06-10 2:50PM EDT | 13.50 | 10.60 | 10.90 | 13.25 | -9.40 | -47.00% | 14 | 0 | 250.20% |
| GME240628C00014000 | 2024-06-10 3:25PM EDT | 14.00 | 10.71 | 10.90 | 11.70 | -4.69 | -30.45% | 17 | 90 | 206.84% |
| GME240628C00014500 | 2024-06-10 3:36PM EDT | 14.50 | 10.64 | 10.50 | 11.30 | -3.23 | -23.29% | 44 | 20 | 208.20% |
| GME240628C00015000 | 2024-06-10 3:46PM EDT | 15.00 | 10.30 | 10.15 | 10.90 | -3.30 | -24.26% | 57 | 602 | 211.13% |
| GME240628C00015500 | 2024-06-10 10:45AM EDT | 15.50 | 9.45 | 9.75 | 10.55 | -4.25 | -31.02% | 6 | 20 | 212.50% |
| GME240628C00016000 | 2024-06-10 3:59PM EDT | 16.00 | 9.84 | 9.55 | 10.15 | -2.79 | -22.09% | 16 | 245 | 219.14% |
| GME240628C00016500 | 2024-06-10 11:25AM EDT | 16.50 | 9.55 | 9.20 | 9.85 | -3.00 | -23.90% | 25 | 27 | 222.07% |
| GME240628C00017000 | 2024-06-10 3:31PM EDT | 17.00 | 9.00 | 8.85 | 9.60 | -4.15 | -31.56% | 16 | 0 | 225.59% |
| GME240628C00017500 | 2024-06-10 2:50PM EDT | 17.50 | 8.00 | 8.55 | 9.35 | -11.50 | -58.97% | 15 | 59 | 229.88% |
| GME240628C00018000 | 2024-06-10 3:52PM EDT | 18.00 | 8.93 | 8.30 | 9.10 | -4.62 | -34.10% | 61 | 189 | 234.67% |
| GME240628C00018500 | 2024-06-10 2:26PM EDT | 18.50 | 7.75 | 8.15 | 8.85 | -5.15 | -39.92% | 30 | 135 | 241.41% |
| GME240628C00019000 | 2024-06-10 3:08PM EDT | 19.00 | 7.60 | 7.80 | 8.65 | -2.40 | -24.00% | 18 | 230 | 242.68% |
| GME240628C00019500 | 2024-06-10 2:08PM EDT | 19.50 | 7.50 | 7.70 | 8.40 | -3.20 | -29.91% | 14 | 190 | 249.02% |
| GME240628C00020000 | 2024-06-10 3:59PM EDT | 20.00 | 7.85 | 7.40 | 8.05 | -2.85 | -26.64% | 1,325 | 1,705 | 246.19% |
| GME240628C00020500 | 2024-06-10 3:55PM EDT | 20.50 | 7.90 | 7.25 | 7.90 | -2.55 | -24.40% | 53 | 271 | 252.44% |
| GME240628C00021000 | 2024-06-10 3:57PM EDT | 21.00 | 7.55 | 7.15 | 7.90 | -2.95 | -28.10% | 280 | 623 | 263.18% |
| GME240628C00021500 | 2024-06-10 3:58PM EDT | 21.50 | 7.40 | 7.05 | 7.60 | -2.65 | -26.37% | 36 | 110 | 265.33% |
| GME240628C00022000 | 2024-06-10 3:59PM EDT | 22.00 | 7.14 | 6.85 | 7.60 | -2.86 | -28.60% | 132 | 426 | 271.97% |
| GME240628C00022500 | 2024-06-10 3:08PM EDT | 22.50 | 6.75 | 6.75 | 7.35 | -2.97 | -30.56% | 266 | 0 | 274.41% |
| GME240628C00023000 | 2024-06-10 3:30PM EDT | 23.00 | 6.81 | 6.65 | 7.20 | -2.37 | -25.82% | 416 | 0 | 278.81% |
| GME240628C00024000 | 2024-06-10 3:58PM EDT | 24.00 | 6.60 | 6.50 | 6.90 | -2.60 | -28.26% | 653 | 990 | 287.50% |
| GME240628C00025000 | 2024-06-10 3:59PM EDT | 25.00 | 6.45 | 6.30 | 6.80 | -2.30 | -26.29% | 1,717 | 1,513 | 298.24% |
| GME240628C00026000 | 2024-06-10 3:59PM EDT | 26.00 | 6.15 | 5.80 | 6.55 | -2.40 | -28.07% | 564 | 449 | 297.17% |
| GME240628C00027000 | 2024-06-10 3:55PM EDT | 27.00 | 6.20 | 5.75 | 6.25 | -2.20 | -26.19% | 418 | 530 | 304.30% |
| GME240628C00028000 | 2024-06-10 3:35PM EDT | 28.00 | 5.46 | 5.55 | 6.00 | -2.74 | -33.41% | 684 | 786 | 308.11% |
| GME240628C00029000 | 2024-06-10 3:59PM EDT | 29.00 | 5.95 | 5.40 | 5.95 | -1.79 | -23.13% | 390 | 631 | 316.70% |
| GME240628C00030000 | 2024-06-10 3:59PM EDT | 30.00 | 5.45 | 5.25 | 5.70 | -2.20 | -28.76% | 3,073 | 3,415 | 320.02% |
| GME240628C00031000 | 2024-06-10 3:56PM EDT | 31.00 | 5.40 | 4.95 | 5.55 | -2.10 | -28.00% | 750 | 543 | 321.48% |
| GME240628C00032000 | 2024-06-10 3:32PM EDT | 32.00 | 5.25 | 5.00 | 5.50 | -2.40 | -31.37% | 228 | 295 | 332.32% |
| GME240628C00033000 | 2024-06-10 3:53PM EDT | 33.00 | 5.25 | 4.75 | 5.40 | -2.15 | -29.05% | 159 | 440 | 334.86% |
| GME240628C00034000 | 2024-06-10 3:55PM EDT | 34.00 | 4.95 | 4.75 | 5.25 | -2.21 | -30.87% | 156 | 718 | 341.21% |
| GME240628C00034500 | 2024-06-10 3:37PM EDT | 34.50 | 4.74 | 4.65 | 5.20 | -1.96 | -29.25% | 57 | 242 | 342.58% |
| GME240628C00035000 | 2024-06-10 3:59PM EDT | 35.00 | 4.91 | 4.65 | 5.15 | -2.04 | -29.35% | 1,739 | 1,323 | 346.09% |
| GME240628C00035500 | 2024-06-10 3:42PM EDT | 35.50 | 4.46 | 4.55 | 5.05 | -2.13 | -32.32% | 40 | 336 | 346.09% |
| GME240628C00036000 | 2024-06-10 3:30PM EDT | 36.00 | 4.50 | 4.45 | 4.95 | -2.08 | -31.61% | 59 | 0 | 346.00% |
| GME240628C00036500 | 2024-06-10 3:48PM EDT | 36.50 | 4.64 | 4.35 | 4.90 | -2.56 | -35.56% | 22 | 109 | 346.88% |
| GME240628C00037000 | 2024-06-10 11:48AM EDT | 37.00 | 4.05 | 4.30 | 4.90 | -2.60 | -39.10% | 51 | 496 | 349.90% |
| GME240628C00037500 | 2024-06-10 3:54PM EDT | 37.50 | 4.70 | 4.30 | 4.85 | -1.85 | -28.24% | 36 | 161 | 352.83% |
| GME240628C00038000 | 2024-06-10 3:23PM EDT | 38.00 | 4.40 | 4.20 | 4.75 | -2.10 | -32.31% | 68 | 0 | 352.34% |
| GME240628C00038500 | 2024-06-10 3:24PM EDT | 38.50 | 4.05 | 4.20 | 4.75 | -1.60 | -28.32% | 19 | 0 | 356.25% |
| GME240628C00039000 | 2024-06-10 2:50PM EDT | 39.00 | 3.95 | 4.20 | 4.75 | -2.50 | -38.76% | 37 | 131 | 360.06% |
| GME240628C00039500 | 2024-06-10 3:58PM EDT | 39.50 | 4.05 | 4.10 | 4.70 | -2.19 | -35.10% | 17 | 121 | 360.45% |
| GME240628C00040000 | 2024-06-10 3:56PM EDT | 40.00 | 4.40 | 4.05 | 4.60 | -1.85 | -29.60% | 1,788 | 0 | 360.74% |
| GME240628C00041000 | 2024-06-10 3:36PM EDT | 41.00 | 4.00 | 4.05 | 4.60 | -1.70 | -29.82% | 174 | 433 | 367.77% |
| GME240628C00042000 | 2024-06-10 3:36PM EDT | 42.00 | 3.95 | 3.90 | 4.60 | -2.55 | -39.23% | 106 | 504 | 371.24% |
| GME240628C00043000 | 2024-06-10 3:10PM EDT | 43.00 | 3.75 | 3.90 | 4.55 | -2.18 | -36.76% | 22 | 178 | 376.66% |
| GME240628C00044000 | 2024-06-10 3:41PM EDT | 44.00 | 4.05 | 3.75 | 4.35 | -1.55 | -27.68% | 42 | 190 | 375.10% |
| GME240628C00045000 | 2024-06-10 3:58PM EDT | 45.00 | 4.05 | 3.75 | 4.35 | -1.55 | -27.68% | 442 | 810 | 381.15% |
| GME240628C00046000 | 2024-06-10 3:37PM EDT | 46.00 | 3.65 | 3.70 | 4.35 | -2.45 | -40.16% | 50 | 172 | 385.94% |
| GME240628C00047000 | 2024-06-10 1:51PM EDT | 47.00 | 3.49 | 3.60 | 4.25 | -2.01 | -36.55% | 66 | 208 | 387.11% |
| GME240628C00048000 | 2024-06-10 3:59PM EDT | 48.00 | 3.80 | 3.55 | 3.95 | -1.65 | -30.28% | 41 | 94 | 384.47% |
| GME240628C00049000 | 2024-06-10 3:28PM EDT | 49.00 | 3.55 | 3.40 | 3.95 | -1.80 | -33.64% | 50 | 0 | 386.33% |
| GME240628C00050000 | 2024-06-10 3:59PM EDT | 50.00 | 3.60 | 3.40 | 3.85 | -1.55 | -30.10% | 1,904 | 2,858 | 389.26% |
| GME240628C00051000 | 2024-06-10 2:29PM EDT | 51.00 | 3.25 | 3.35 | 3.85 | -1.80 | -35.64% | 9 | 91 | 393.07% |
| GME240628C00052000 | 2024-06-10 3:43PM EDT | 52.00 | 3.28 | 3.30 | 3.75 | -1.47 | -30.95% | 33 | 86 | 394.43% |
| GME240628C00053000 | 2024-06-10 3:30PM EDT | 53.00 | 3.33 | 3.10 | 3.75 | -1.27 | -27.61% | 36 | 73 | 394.43% |
| GME240628C00054000 | 2024-06-10 3:30PM EDT | 54.00 | 3.30 | 3.10 | 3.70 | -1.50 | -31.25% | 369 | 212 | 397.85% |
| GME240628C00055000 | 2024-06-10 3:52PM EDT | 55.00 | 3.70 | 3.30 | 3.50 | -1.05 | -22.11% | 148 | 386 | 402.34% |
| GME240628C00056000 | 2024-06-10 11:43AM EDT | 56.00 | 3.30 | 3.00 | 3.45 | -1.44 | -30.38% | 38 | 46 | 398.24% |
| GME240628C00057000 | 2024-06-10 2:51PM EDT | 57.00 | 2.95 | 3.00 | 3.45 | -1.85 | -38.54% | 53 | 570 | 402.54% |
| GME240628C00058000 | 2024-06-10 3:52PM EDT | 58.00 | 3.60 | 2.92 | 3.45 | -0.95 | -20.88% | 44 | 44 | 404.79% |
| GME240628C00059000 | 2024-06-10 3:49PM EDT | 59.00 | 3.30 | 2.92 | 3.45 | -1.60 | -32.65% | 28 | 86 | 408.79% |
| GME240628C00060000 | 2024-06-10 3:58PM EDT | 60.00 | 3.09 | 2.80 | 3.45 | -1.32 | -29.93% | 1,065 | 2,367 | 409.86% |
| GME240628C00061000 | 2024-06-10 2:45PM EDT | 61.00 | 3.00 | 2.73 | 3.45 | -1.25 | -29.41% | 18 | 130 | 411.91% |
| GME240628C00062000 | 2024-06-10 3:57PM EDT | 62.00 | 3.00 | 2.71 | 3.35 | -1.35 | -31.03% | 34 | 34 | 412.70% |
| GME240628C00063000 | 2024-06-10 2:44PM EDT | 63.00 | 2.80 | 2.57 | 3.35 | -7.20 | -72.00% | 18 | 53 | 412.89% |
| GME240628C00064000 | 2024-06-10 2:23PM EDT | 64.00 | 2.90 | 2.53 | 3.35 | -1.60 | -35.56% | 33 | 387 | 415.53% |
| GME240628C00065000 | 2024-06-10 3:32PM EDT | 65.00 | 2.80 | 2.49 | 3.30 | -1.27 | -31.20% | 130 | 0 | 416.80% |
| GME240628C00066000 | 2024-06-10 11:10AM EDT | 66.00 | 3.35 | 2.48 | 3.25 | -0.80 | -19.28% | 3 | 31 | 418.65% |
| GME240628C00067000 | 2024-06-10 10:07AM EDT | 67.00 | 3.90 | 2.48 | 3.15 | +0.30 | +8.33% | 3 | 66 | 419.53% |
| GME240628C00068000 | 2024-06-10 10:28AM EDT | 68.00 | 2.53 | 2.76 | 3.15 | -1.37 | -35.13% | 5 | 101 | 429.98% |
| GME240628C00069000 | 2024-06-10 3:18PM EDT | 69.00 | 2.68 | 2.45 | 3.10 | -1.12 | -29.47% | 94 | 199 | 424.02% |
| GME240628C00070000 | 2024-06-10 3:55PM EDT | 70.00 | 2.72 | 2.45 | 2.97 | -1.02 | -27.27% | 591 | 1,123 | 423.73% |
| GME240628C00071000 | 2024-06-10 12:24PM EDT | 71.00 | 2.36 | 2.40 | 2.97 | -1.24 | -34.44% | 13 | 0 | 425.59% |
| GME240628C00072000 | 2024-06-10 11:31AM EDT | 72.00 | 2.71 | 2.40 | 2.97 | -1.29 | -32.25% | 3 | 14 | 428.61% |
| GME240628C00073000 | 2024-06-10 12:02PM EDT | 73.00 | 2.44 | 2.38 | 2.96 | -1.16 | -32.22% | 2 | 17 | 430.86% |
| GME240628C00074000 | 2024-06-10 1:10PM EDT | 74.00 | 2.48 | 2.38 | 2.92 | -0.99 | -28.53% | 2 | 25 | 432.72% |
| GME240628C00075000 | 2024-06-10 3:51PM EDT | 75.00 | 2.61 | 2.31 | 2.75 | -1.29 | -33.08% | 108 | 293 | 429.20% |
| GME240628C00080000 | 2024-06-10 3:54PM EDT | 80.00 | 2.49 | 2.40 | 2.66 | -0.81 | -24.55% | 345 | 1,052 | 442.87% |
| GME240628C00085000 | 2024-06-10 3:36PM EDT | 85.00 | 2.34 | 2.06 | 2.63 | -0.86 | -26.88% | 73 | 164 | 445.22% |
| GME240628C00090000 | 2024-06-10 2:09PM EDT | 90.00 | 2.11 | 2.01 | 2.26 | -0.89 | -29.67% | 174 | 485 | 444.73% |
| GME240628C00095000 | 2024-06-10 3:37PM EDT | 95.00 | 2.02 | 1.97 | 2.44 | -0.83 | -29.12% | 26 | 238 | 459.67% |
| GME240628C00100000 | 2024-06-10 3:59PM EDT | 100.00 | 1.98 | 1.97 | 2.06 | -0.87 | -30.53% | 3,542 | 4,037 | 458.40% |
| GME240628C00105000 | 2024-06-10 2:26PM EDT | 105.00 | 2.03 | 1.88 | 1.96 | -0.57 | -21.92% | 53 | 130 | 461.91% |
| GME240628C00110000 | 2024-06-10 3:50PM EDT | 110.00 | 1.90 | 1.75 | 1.92 | -0.57 | -23.08% | 133 | 264 | 465.43% |
| GME240628C00115000 | 2024-06-10 3:54PM EDT | 115.00 | 1.90 | 1.62 | 1.94 | -0.27 | -12.44% | 21 | 120 | 470.12% |
| GME240628C00120000 | 2024-06-10 3:43PM EDT | 120.00 | 1.82 | 1.58 | 1.82 | -0.61 | -25.10% | 915 | 1,619 | 472.75% |
| GME240628C00125000 | 2024-06-10 3:59PM EDT | 125.00 | 1.55 | 1.49 | 1.65 | -0.69 | -30.80% | 2,315 | 4,162 | 471.29% |
| GME240628C00128000 | 2024-06-10 3:59PM EDT | 128.00 | 1.62 | 1.59 | 1.62 | -0.63 | -28.00% | 5,295 | 8,730 | 478.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-10 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,194 | 2,763 | 250.00% |
| GME240628P00006000 | 2024-06-10 2:47PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 69 | 211 | 253.13% |
| GME240628P00007000 | 2024-06-10 3:49PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 0 | 234.38% |
| GME240628P00008000 | 2024-06-10 2:44PM EDT | 8.00 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 11 | 923 | 237.50% |
| GME240628P00009000 | 2024-06-10 12:31PM EDT | 9.00 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 30 | 473 | 223.44% |
| GME240628P00010000 | 2024-06-10 3:51PM EDT | 10.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 1,065 | 0 | 193.75% |
| GME240628P00010500 | 2024-06-10 12:24PM EDT | 10.50 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 1 | 0 | 212.11% |
| GME240628P00011000 | 2024-06-10 3:06PM EDT | 11.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 1,058 | 328 | 186.72% |
| GME240628P00011500 | 2024-06-10 3:18PM EDT | 11.50 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 31 | 90 | 183.59% |
| GME240628P00012000 | 2024-06-10 3:59PM EDT | 12.00 | 0.13 | 0.07 | 0.19 | -0.05 | -27.78% | 65 | 437 | 186.72% |
| GME240628P00012500 | 2024-06-10 2:53PM EDT | 12.50 | 0.19 | 0.10 | 0.18 | -0.06 | -24.00% | 1,406 | 0 | 180.08% |
| GME240628P00013000 | 2024-06-10 3:15PM EDT | 13.00 | 0.22 | 0.18 | 0.26 | -0.02 | -8.33% | 42 | 0 | 188.28% |
| GME240628P00013500 | 2024-06-10 2:47PM EDT | 13.50 | 0.29 | 0.16 | 0.33 | -0.02 | -6.45% | 61 | 0 | 183.59% |
| GME240628P00014000 | 2024-06-10 3:56PM EDT | 14.00 | 0.32 | 0.26 | 0.40 | -0.02 | -5.88% | 163 | 454 | 187.70% |
| GME240628P00014500 | 2024-06-10 1:05PM EDT | 14.50 | 0.50 | 0.35 | 0.66 | +0.10 | +25.00% | 4 | 125 | 200.78% |
| GME240628P00015000 | 2024-06-10 3:56PM EDT | 15.00 | 0.62 | 0.50 | 0.67 | +0.12 | +24.00% | 4,917 | 1,686 | 199.61% |
| GME240628P00015500 | 2024-06-10 2:50PM EDT | 15.50 | 0.79 | 0.59 | 0.85 | +0.24 | +43.64% | 66 | 183 | 202.93% |
| GME240628P00016000 | 2024-06-10 3:53PM EDT | 16.00 | 0.87 | 0.66 | 0.99 | +0.13 | +17.57% | 342 | 431 | 202.34% |
| GME240628P00016500 | 2024-06-10 3:37PM EDT | 16.50 | 1.10 | 0.92 | 1.16 | +0.17 | +18.28% | 101 | 0 | 209.77% |
| GME240628P00017000 | 2024-06-10 3:56PM EDT | 17.00 | 1.02 | 1.03 | 1.46 | +0.07 | +7.37% | 115 | 498 | 214.65% |
| GME240628P00017500 | 2024-06-10 3:47PM EDT | 17.50 | 1.63 | 1.26 | 1.75 | +0.53 | +48.18% | 53 | 122 | 221.97% |
| GME240628P00018000 | 2024-06-10 3:46PM EDT | 18.00 | 1.83 | 1.49 | 1.88 | +0.52 | +39.69% | 648 | 340 | 222.66% |
| GME240628P00018500 | 2024-06-10 3:48PM EDT | 18.50 | 2.00 | 1.79 | 2.24 | +0.40 | +25.00% | 101 | 269 | 231.84% |
| GME240628P00019000 | 2024-06-10 3:28PM EDT | 19.00 | 2.25 | 2.09 | 2.50 | +0.62 | +38.04% | 159 | 224 | 236.82% |
| GME240628P00019500 | 2024-06-10 3:45PM EDT | 19.50 | 2.90 | 2.36 | 2.81 | +0.95 | +48.72% | 158 | 0 | 241.41% |
| GME240628P00020000 | 2024-06-10 3:59PM EDT | 20.00 | 2.87 | 2.80 | 2.90 | +0.69 | +31.65% | 5,722 | 3,324 | 243.75% |
| GME240628P00020500 | 2024-06-10 3:52PM EDT | 20.50 | 3.15 | 3.00 | 3.50 | +0.70 | +28.57% | 101 | 216 | 252.73% |
| GME240628P00021000 | 2024-06-10 3:52PM EDT | 21.00 | 3.51 | 3.40 | 3.75 | +0.81 | +30.00% | 354 | 244 | 256.93% |
| GME240628P00021500 | 2024-06-10 3:37PM EDT | 21.50 | 4.00 | 3.70 | 4.05 | +0.96 | +31.58% | 91 | 0 | 259.18% |
| GME240628P00022000 | 2024-06-10 3:54PM EDT | 22.00 | 4.15 | 4.00 | 4.50 | +0.86 | +26.14% | 312 | 726 | 264.75% |
| GME240628P00022500 | 2024-06-10 3:52PM EDT | 22.50 | 4.30 | 4.35 | 4.85 | +0.30 | +7.50% | 75 | 179 | 268.46% |
| GME240628P00023000 | 2024-06-10 3:57PM EDT | 23.00 | 4.88 | 4.75 | 5.20 | +0.86 | +21.39% | 250 | 918 | 272.95% |
| GME240628P00024000 | 2024-06-10 3:57PM EDT | 24.00 | 5.60 | 5.50 | 5.85 | +0.70 | +14.29% | 321 | 245 | 278.27% |
| GME240628P00025000 | 2024-06-10 3:54PM EDT | 25.00 | 6.37 | 6.15 | 6.70 | +1.03 | +19.29% | 808 | 2,065 | 284.47% |
| GME240628P00026000 | 2024-06-10 3:46PM EDT | 26.00 | 7.18 | 6.90 | 7.45 | +1.20 | +20.07% | 229 | 135 | 289.36% |
| GME240628P00027000 | 2024-06-10 3:58PM EDT | 27.00 | 8.00 | 7.80 | 8.25 | +1.19 | +17.47% | 282 | 185 | 297.75% |
| GME240628P00028000 | 2024-06-10 3:59PM EDT | 28.00 | 8.70 | 8.70 | 9.05 | +0.97 | +12.55% | 142 | 300 | 304.98% |
| GME240628P00029000 | 2024-06-10 3:29PM EDT | 29.00 | 9.80 | 9.40 | 10.00 | +1.70 | +20.99% | 79 | 166 | 310.25% |
| GME240628P00030000 | 2024-06-10 3:48PM EDT | 30.00 | 10.40 | 10.25 | 10.85 | +1.15 | +12.43% | 182 | 0 | 315.82% |
| GME240628P00031000 | 2024-06-10 1:58PM EDT | 31.00 | 12.00 | 11.00 | 11.65 | +1.91 | +18.93% | 44 | 93 | 317.29% |
| GME240628P00032000 | 2024-06-10 2:51PM EDT | 32.00 | 12.70 | 11.90 | 12.60 | +1.85 | +17.05% | 44 | 543 | 324.80% |
| GME240628P00033000 | 2024-06-10 3:46PM EDT | 33.00 | 13.25 | 12.70 | 13.45 | +1.95 | +17.26% | 48 | 0 | 327.34% |
| GME240628P00034000 | 2024-06-10 12:10PM EDT | 34.00 | 14.60 | 13.55 | 14.30 | +2.00 | +15.87% | 8 | 39 | 330.37% |
| GME240628P00034500 | 2024-06-10 1:36PM EDT | 34.50 | 14.90 | 14.00 | 14.75 | +2.30 | +18.25% | 2 | 14 | 332.91% |
| GME240628P00035000 | 2024-06-10 3:49PM EDT | 35.00 | 15.10 | 14.45 | 15.20 | +1.60 | +11.85% | 31 | 314 | 335.21% |
| GME240628P00035500 | 2024-06-10 3:09PM EDT | 35.50 | 15.75 | 14.95 | 15.70 | +1.75 | +12.50% | 2 | 44 | 339.65% |
| GME240628P00036000 | 2024-06-10 12:32PM EDT | 36.00 | 16.00 | 15.30 | 16.10 | +1.30 | +8.84% | 6 | 70 | 338.48% |
| GME240628P00036500 | 2024-06-10 3:14PM EDT | 36.50 | 16.50 | 15.75 | 16.55 | +1.70 | +11.49% | 3 | 78 | 340.43% |
| GME240628P00037000 | 2024-06-10 3:46PM EDT | 37.00 | 16.87 | 16.20 | 17.00 | +1.72 | +11.35% | 8 | 51 | 342.38% |
| GME240628P00037500 | 2024-06-10 1:54PM EDT | 37.50 | 17.50 | 16.65 | 17.45 | +1.70 | +10.76% | 2 | 18 | 344.19% |
| GME240628P00038000 | 2024-06-10 1:37PM EDT | 38.00 | 18.02 | 17.10 | 17.90 | +2.42 | +15.51% | 5 | 54 | 345.90% |
| GME240628P00038500 | 2024-06-07 1:29PM EDT | 38.50 | 16.30 | 17.55 | 18.35 | 0.00 | - | 13 | 10 | 347.56% |
| GME240628P00039000 | 2024-06-10 1:35PM EDT | 39.00 | 18.91 | 18.00 | 18.80 | +1.91 | +11.24% | 4 | 15 | 349.12% |
| GME240628P00039500 | 2024-06-07 3:15PM EDT | 39.50 | 17.55 | 18.45 | 19.25 | 0.00 | - | 12 | 17 | 350.59% |
| GME240628P00040000 | 2024-06-10 3:56PM EDT | 40.00 | 19.40 | 18.95 | 19.70 | +2.05 | +11.82% | 51 | 453 | 353.13% |
| GME240628P00041000 | 2024-06-10 12:36PM EDT | 41.00 | 21.03 | 19.80 | 20.60 | +2.29 | +12.22% | 9 | 37 | 354.49% |
| GME240628P00042000 | 2024-06-10 11:27AM EDT | 42.00 | 20.95 | 20.70 | 21.55 | +1.18 | +5.97% | 2 | 78 | 357.91% |
| GME240628P00043000 | 2024-06-07 12:31PM EDT | 43.00 | 17.18 | 21.60 | 22.45 | 0.00 | - | 29 | 19 | 359.86% |
| GME240628P00044000 | 2024-06-10 1:24PM EDT | 44.00 | 23.25 | 22.50 | 23.35 | +1.60 | +7.39% | 1 | 64 | 361.57% |
| GME240628P00045000 | 2024-06-10 3:40PM EDT | 45.00 | 24.20 | 23.40 | 24.30 | +2.01 | +9.06% | 7 | 64 | 364.16% |
| GME240628P00046000 | 2024-06-07 3:22PM EDT | 46.00 | 23.62 | 24.35 | 25.20 | 0.00 | - | 57 | 0 | 366.60% |
| GME240628P00047000 | 2024-06-07 2:02PM EDT | 47.00 | 23.75 | 25.30 | 26.15 | 0.00 | - | 3 | 0 | 369.92% |
| GME240628P00048000 | 2024-06-06 3:38PM EDT | 48.00 | 18.00 | 26.30 | 27.05 | 0.00 | - | 6 | 20 | 373.05% |
| GME240628P00049000 | 2024-06-10 3:38PM EDT | 49.00 | 27.89 | 27.30 | 28.00 | +9.49 | +51.58% | 4 | 14 | 377.25% |
| GME240628P00050000 | 2024-06-10 3:59PM EDT | 50.00 | 28.45 | 28.30 | 28.95 | +1.65 | +6.16% | 5 | 26 | 381.25% |
| GME240628P00051000 | 2024-06-07 10:41AM EDT | 51.00 | 24.20 | 29.05 | 29.85 | 0.00 | - | 2 | 4 | 377.93% |
| GME240628P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 32.27 | 30.05 | 30.80 | 0.00 | - | 1 | 2 | 381.54% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 30.90 | 31.75 | 0.00 | - | 1 | 9 | 381.45% |
| GME240628P00054000 | 2024-06-07 9:37AM EDT | 54.00 | 23.30 | 31.80 | 32.70 | 0.00 | - | 1 | 8 | 382.32% |
| GME240628P00055000 | 2024-06-07 1:33PM EDT | 55.00 | 31.28 | 32.75 | 33.65 | 0.00 | - | 10 | 40 | 384.38% |
| GME240628P00056000 | 2024-06-07 9:37AM EDT | 56.00 | 31.65 | 33.70 | 34.60 | +6.70 | +26.85% | 1 | 67 | 386.23% |
| GME240628P00057000 | 2024-06-06 11:25AM EDT | 57.00 | 28.40 | 34.65 | 35.55 | 0.00 | - | 2 | 9 | 387.99% |
| GME240628P00058000 | 2024-06-07 9:37AM EDT | 58.00 | 26.70 | 35.55 | 36.50 | 0.00 | - | 1 | 0 | 388.38% |
| GME240628P00059000 | 2024-06-10 3:41PM EDT | 59.00 | 37.20 | 36.55 | 37.45 | +10.20 | +37.78% | 4 | 4 | 391.11% |
| GME240628P00060000 | 2024-06-07 2:01PM EDT | 60.00 | 38.75 | 37.55 | 38.45 | +2.75 | +7.64% | 3 | 30 | 395.02% |
| GME240628P00062000 | 2024-06-07 10:54AM EDT | 62.00 | 34.35 | 39.55 | 40.30 | 0.00 | - | 11 | 11 | 398.83% |
| GME240628P00063000 | 2024-06-07 10:48AM EDT | 63.00 | 35.30 | 40.35 | 41.25 | 0.00 | - | 6 | 4 | 396.00% |
| GME240628P00064000 | 2024-06-07 9:32AM EDT | 64.00 | 33.43 | 41.30 | 42.20 | 0.00 | - | 2 | 2 | 396.88% |
| GME240628P00065000 | 2024-06-10 11:55AM EDT | 65.00 | 42.53 | 42.30 | 43.20 | +9.68 | +29.47% | 4 | 1 | 400.39% |
| GME240628P00066000 | 2024-06-07 9:32AM EDT | 66.00 | 35.16 | 43.30 | 44.20 | 0.00 | - | 2 | 2 | 403.81% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 44.25 | 45.10 | 0.00 | - | 1 | 1 | 403.22% |
| GME240628P00070000 | 2024-06-07 11:57AM EDT | 70.00 | 41.34 | 47.15 | 48.00 | 0.00 | - | 36 | 48 | 407.42% |
| GME240628P00075000 | 2024-06-07 11:57AM EDT | 75.00 | 45.69 | 51.95 | 52.90 | 0.00 | - | 36 | 48 | 413.97% |
| GME240628P00095000 | 2024-06-07 1:24PM EDT | 95.00 | 69.14 | 71.50 | 72.45 | 0.00 | - | 2 | 2 | 435.25% |
| GME240628P00100000 | 2024-06-07 9:37AM EDT | 100.00 | 65.00 | 76.40 | 77.35 | 0.00 | - | 1 | 1 | 438.77% |
| GME240628P00105000 | 2024-06-07 1:24PM EDT | 105.00 | 78.75 | 81.30 | 82.25 | 0.00 | - | 1 | 1 | 441.41% |
| GME240628P00120000 | 2024-06-07 3:09PM EDT | 120.00 | 94.50 | 96.10 | 97.05 | 0.00 | - | 2 | 0 | 451.95% |
| GME240628P00128000 | 2024-06-10 2:10PM EDT | 128.00 | 105.42 | 104.00 | 104.95 | +14.87 | +16.42% | 1 | 0 | 456.06% |
© 2024 Yahoo. All rights reserved.