GameStop Corp. (GME)
NYSE - Nasdaq Real-time 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 | 2024-06-21 3:58PM EDT | 5.00 | 19.04 | 17.20 | 21.20 | +0.84 | +4.62% | 61 | 59 | 685.94% |
| GME240628C00006000 | 2024-06-18 9:34AM EDT | 6.00 | 18.34 | 16.15 | 20.00 | 0.00 | - | 1 | 4 | 534.38% |
| GME240628C00007000 | 2024-06-18 9:33AM EDT | 7.00 | 17.26 | 15.20 | 19.20 | 0.00 | - | 1 | 2 | 543.75% |
| GME240628C00008000 | 2024-06-14 1:14PM EDT | 8.00 | 19.55 | 15.65 | 16.30 | 0.00 | - | 1 | 11 | 351.56% |
| GME240628C00009000 | 2024-06-21 10:12AM EDT | 9.00 | 16.06 | 14.65 | 15.30 | +0.06 | +0.37% | 5 | 6 | 315.63% |
| GME240628C00010000 | 2024-06-20 11:23AM EDT | 10.00 | 14.78 | 13.70 | 14.30 | 0.00 | - | 5 | 49 | 304.69% |
| GME240628C00010500 | 2024-06-13 3:59PM EDT | 10.50 | 18.45 | 11.60 | 15.70 | 0.00 | - | 1 | 6 | 360.94% |
| GME240628C00011000 | 2024-06-17 1:56PM EDT | 11.00 | 15.10 | 12.55 | 13.30 | 0.00 | - | 1 | 847 | 388.67% |
| GME240628C00011500 | 2024-06-20 3:28PM EDT | 11.50 | 14.50 | 12.20 | 14.70 | 0.00 | - | 1 | 16 | 503.91% |
| GME240628C00012000 | 2024-06-21 3:57PM EDT | 12.00 | 12.03 | 10.20 | 14.20 | -0.10 | -0.82% | 168 | 102 | 324.61% |
| GME240628C00012500 | 2024-06-18 9:38AM EDT | 12.50 | 11.35 | 9.65 | 13.70 | 0.00 | - | 1 | 101 | 301.17% |
| GME240628C00013000 | 2024-06-21 3:57PM EDT | 13.00 | 11.02 | 9.00 | 13.00 | -1.61 | -12.75% | 39 | 184 | 221.88% |
| GME240628C00013500 | 2024-06-21 10:51AM EDT | 13.50 | 11.43 | 8.00 | 12.70 | +0.43 | +3.91% | 4 | 62 | 586.91% |
| GME240628C00014000 | 2024-06-21 3:39PM EDT | 14.00 | 9.86 | 9.70 | 10.25 | -1.72 | -14.85% | 8 | 134 | 183.59% |
| GME240628C00014500 | 2024-06-20 3:53PM EDT | 14.50 | 11.15 | 7.00 | 11.70 | 0.00 | - | 5 | 54 | 536.13% |
| GME240628C00015000 | 2024-06-21 3:52PM EDT | 15.00 | 8.81 | 8.80 | 9.40 | -1.19 | -11.90% | 22 | 706 | 210.16% |
| GME240628C00015500 | 2024-06-21 3:57PM EDT | 15.50 | 8.47 | 6.05 | 10.70 | -1.68 | -16.55% | 22 | 83 | 488.87% |
| GME240628C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 8.13 | 7.75 | 8.25 | -1.57 | -16.19% | 27 | 268 | 154.69% |
| GME240628C00016500 | 2024-06-21 3:01PM EDT | 16.50 | 7.41 | 5.05 | 9.75 | -1.69 | -18.57% | 130 | 45 | 450.00% |
| GME240628C00017000 | 2024-06-21 2:35PM EDT | 17.00 | 7.46 | 6.75 | 7.35 | -0.50 | -6.28% | 16 | 190 | 150.00% |
| GME240628C00017500 | 2024-06-21 3:23PM EDT | 17.50 | 6.65 | 4.20 | 7.80 | -1.66 | -19.98% | 14 | 82 | 310.74% |
| GME240628C00018000 | 2024-06-21 3:47PM EDT | 18.00 | 5.87 | 5.60 | 6.50 | -0.83 | -12.61% | 283 | 443 | 129.69% |
| GME240628C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 5.55 | 5.30 | 5.80 | -1.15 | -17.16% | 57 | 115 | 119.53% |
| GME240628C00019000 | 2024-06-21 3:46PM EDT | 19.00 | 5.08 | 4.95 | 5.35 | -1.22 | -21.33% | 39 | 261 | 128.32% |
| GME240628C00019500 | 2024-06-21 2:51PM EDT | 19.50 | 4.65 | 4.35 | 4.95 | -1.05 | -18.42% | 55 | 214 | 117.38% |
| GME240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 4.24 | 4.15 | 4.30 | -1.31 | -23.60% | 2,536 | 5,170 | 117.19% |
| GME240628C00020500 | 2024-06-21 3:57PM EDT | 20.50 | 3.95 | 3.50 | 3.95 | -1.55 | -28.18% | 228 | 341 | 105.86% |
| GME240628C00021000 | 2024-06-21 3:46PM EDT | 21.00 | 3.10 | 3.10 | 3.50 | -2.00 | -39.37% | 210 | 846 | 102.93% |
| GME240628C00021500 | 2024-06-21 3:47PM EDT | 21.50 | 2.81 | 2.88 | 3.30 | -1.69 | -36.98% | 84 | 172 | 118.56% |
| GME240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 2.66 | 2.58 | 2.90 | -1.30 | -32.83% | 1,876 | 5,797 | 117.58% |
| GME240628C00022500 | 2024-06-21 3:52PM EDT | 22.50 | 2.35 | 2.12 | 2.51 | -1.45 | -40.28% | 152 | 1,084 | 108.98% |
| GME240628C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 2.04 | 1.97 | 2.09 | -1.41 | -40.87% | 3,047 | 1,169 | 109.77% |
| GME240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 1.59 | 1.56 | 1.60 | -1.26 | -44.06% | 6,551 | 2,250 | 114.26% |
| GME240628C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 1.22 | 1.22 | 1.34 | -1.28 | -51.20% | 11,719 | 7,071 | 122.27% |
| GME240628C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 1.04 | 1.02 | 1.08 | -1.06 | -49.53% | 8,087 | 3,428 | 129.69% |
| GME240628C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.90 | 0.89 | 0.95 | -0.94 | -51.09% | 3,067 | 2,546 | 140.63% |
| GME240628C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.80 | 0.75 | 0.80 | -0.75 | -48.70% | 6,614 | 3,147 | 147.17% |
| GME240628C00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.71 | 0.69 | 0.71 | -0.65 | -48.15% | 2,075 | 1,733 | 157.03% |
| GME240628C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.64 | 0.63 | 0.64 | -0.61 | -48.80% | 14,600 | 17,543 | 166.02% |
| GME240628C00031000 | 2024-06-21 3:58PM EDT | 31.00 | 0.59 | 0.55 | 0.59 | -0.56 | -48.70% | 1,702 | 2,063 | 173.44% |
| GME240628C00031500 | 2024-06-21 3:49PM EDT | 31.50 | 0.52 | 0.48 | 0.58 | -0.53 | -50.48% | 114 | 291 | 175.59% |
| GME240628C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 0.54 | 0.51 | 0.55 | -0.46 | -46.00% | 5,881 | 2,495 | 182.03% |
| GME240628C00032500 | 2024-06-21 3:55PM EDT | 32.50 | 0.50 | 0.44 | 0.58 | -0.55 | -52.38% | 228 | 268 | 185.74% |
| GME240628C00033000 | 2024-06-21 3:58PM EDT | 33.00 | 0.51 | 0.48 | 0.58 | -0.41 | -44.57% | 615 | 1,058 | 193.95% |
| GME240628C00033500 | 2024-06-21 3:54PM EDT | 33.50 | 0.46 | 0.43 | 0.62 | -0.48 | -51.06% | 47 | 171 | 199.22% |
| GME240628C00034000 | 2024-06-21 3:52PM EDT | 34.00 | 0.48 | 0.44 | 0.48 | -0.35 | -43.21% | 428 | 1,072 | 197.07% |
| GME240628C00034500 | 2024-06-21 3:59PM EDT | 34.50 | 0.40 | 0.41 | 0.49 | -0.42 | -51.22% | 54 | 277 | 201.17% |
| GME240628C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 0.43 | 0.40 | 0.45 | -0.39 | -47.56% | 4,613 | 9,095 | 203.32% |
| GME240628C00035500 | 2024-06-21 3:53PM EDT | 35.50 | 0.41 | 0.38 | 0.44 | -0.47 | -53.41% | 105 | 499 | 206.25% |
| GME240628C00036000 | 2024-06-21 3:59PM EDT | 36.00 | 0.40 | 0.39 | 0.46 | -0.36 | -45.57% | 456 | 462 | 213.28% |
| GME240628C00036500 | 2024-06-21 3:58PM EDT | 36.50 | 0.44 | 0.33 | 0.43 | -0.39 | -41.94% | 35 | 211 | 212.11% |
| GME240628C00037000 | 2024-06-21 3:59PM EDT | 37.00 | 0.44 | 0.36 | 0.42 | -0.34 | -43.59% | 453 | 1,004 | 218.16% |
| GME240628C00037500 | 2024-06-21 3:24PM EDT | 37.50 | 0.42 | 0.30 | 0.45 | -0.38 | -47.50% | 24 | 220 | 220.70% |
| GME240628C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 0.39 | 0.34 | 0.40 | -0.31 | -44.29% | 474 | 499 | 224.22% |
| GME240628C00038500 | 2024-06-21 3:44PM EDT | 38.50 | 0.35 | 0.33 | 0.40 | -0.46 | -56.79% | 33 | 304 | 228.13% |
| GME240628C00039000 | 2024-06-21 3:45PM EDT | 39.00 | 0.34 | 0.31 | 0.38 | -0.39 | -54.17% | 163 | 988 | 229.30% |
| GME240628C00039500 | 2024-06-21 3:32PM EDT | 39.50 | 0.44 | 0.27 | 0.38 | -0.31 | -41.33% | 24 | 238 | 230.08% |
| GME240628C00040000 | 2024-06-21 3:59PM EDT | 40.00 | 0.36 | 0.32 | 0.36 | -0.31 | -46.27% | 5,891 | 7,945 | 236.72% |
| GME240628C00040500 | 2024-06-21 3:41PM EDT | 40.50 | 0.30 | 0.27 | 0.37 | -0.33 | -50.77% | 52 | 361 | 237.50% |
| GME240628C00041000 | 2024-06-21 3:52PM EDT | 41.00 | 0.31 | 0.31 | 0.34 | -0.26 | -45.61% | 375 | 586 | 242.19% |
| GME240628C00041500 | 2024-06-21 3:58PM EDT | 41.50 | 0.31 | 0.28 | 0.35 | -0.37 | -54.41% | 16 | 78 | 244.53% |
| GME240628C00042000 | 2024-06-21 3:59PM EDT | 42.00 | 0.32 | 0.32 | 0.40 | -0.28 | -46.67% | 409 | 550 | 255.86% |
| GME240628C00042500 | 2024-06-21 3:12PM EDT | 42.50 | 0.31 | 0.23 | 0.35 | -0.19 | -38.00% | 20 | 230 | 247.66% |
| GME240628C00043000 | 2024-06-21 3:54PM EDT | 43.00 | 0.27 | 0.29 | 0.32 | -0.37 | -57.81% | 105 | 238 | 253.91% |
| GME240628C00044000 | 2024-06-21 3:41PM EDT | 44.00 | 0.28 | 0.28 | 0.31 | -0.29 | -50.00% | 31 | 220 | 259.38% |
| GME240628C00045000 | 2024-06-21 3:57PM EDT | 45.00 | 0.27 | 0.27 | 0.29 | -0.23 | -46.00% | 1,646 | 2,010 | 263.28% |
| GME240628C00046000 | 2024-06-21 3:53PM EDT | 46.00 | 0.25 | 0.23 | 0.31 | -0.29 | -53.70% | 73 | 358 | 267.97% |
| GME240628C00047000 | 2024-06-21 3:20PM EDT | 47.00 | 0.27 | 0.21 | 0.34 | -0.24 | -47.06% | 29 | 282 | 275.39% |
| GME240628C00048000 | 2024-06-21 3:29PM EDT | 48.00 | 0.28 | 0.16 | 0.30 | -0.20 | -41.67% | 18 | 185 | 272.27% |
| GME240628C00049000 | 2024-06-21 3:57PM EDT | 49.00 | 0.24 | 0.23 | 0.26 | -0.25 | -51.02% | 65 | 203 | 281.64% |
| GME240628C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 3,336 | 8,841 | 283.98% |
| GME240628C00051000 | 2024-06-21 3:59PM EDT | 51.00 | 0.21 | 0.21 | 0.26 | -0.24 | -53.33% | 64 | 182 | 291.02% |
| GME240628C00052000 | 2024-06-21 3:54PM EDT | 52.00 | 0.22 | 0.20 | 0.24 | -0.25 | -55.56% | 1,037 | 91 | 292.97% |
| GME240628C00053000 | 2024-06-21 11:56AM EDT | 53.00 | 0.19 | 0.17 | 0.29 | -0.31 | -62.00% | 1 | 340 | 300.78% |
| GME240628C00054000 | 2024-06-21 3:54PM EDT | 54.00 | 0.21 | 0.12 | 0.25 | -0.19 | -47.50% | 344 | 474 | 294.53% |
| GME240628C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.19 | 0.18 | 0.21 | -0.24 | -55.81% | 411 | 882 | 302.34% |
| GME240628C00056000 | 2024-06-21 3:11PM EDT | 56.00 | 0.20 | 0.13 | 0.25 | -0.23 | -53.49% | 64 | 118 | 305.86% |
| GME240628C00057000 | 2024-06-21 2:35PM EDT | 57.00 | 0.16 | 0.17 | 0.25 | -0.24 | -53.33% | 44 | 698 | 316.02% |
| GME240628C00058000 | 2024-06-21 2:00PM EDT | 58.00 | 0.18 | 0.11 | 0.20 | -0.18 | -50.00% | 9 | 95 | 304.69% |
| GME240628C00059000 | 2024-06-21 11:59AM EDT | 59.00 | 0.16 | 0.15 | 0.24 | -0.12 | -42.86% | 8 | 413 | 321.09% |
| GME240628C00060000 | 2024-06-21 3:58PM EDT | 60.00 | 0.18 | 0.16 | 0.18 | -0.13 | -41.94% | 1,894 | 5,883 | 318.75% |
| GME240628C00061000 | 2024-06-21 3:28PM EDT | 61.00 | 0.14 | 0.15 | 0.28 | -0.15 | -51.72% | 8 | 219 | 335.94% |
| GME240628C00062000 | 2024-06-21 3:07PM EDT | 62.00 | 0.28 | 0.08 | 0.29 | -0.04 | -12.50% | 44 | 144 | 332.03% |
| GME240628C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 0.18 | 0.15 | 0.20 | -0.09 | -33.33% | 4 | 133 | 332.81% |
| GME240628C00064000 | 2024-06-21 3:56PM EDT | 64.00 | 0.20 | 0.15 | 0.18 | -0.03 | -13.04% | 47 | 667 | 333.98% |
| GME240628C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 0.20 | 0.14 | 0.20 | -0.06 | -26.09% | 131 | 813 | 339.84% |
| GME240628C00066000 | 2024-06-21 2:02PM EDT | 66.00 | 0.16 | 0.09 | 0.28 | -0.17 | -51.52% | 4 | 45 | 348.44% |
| GME240628C00067000 | 2024-06-21 3:58PM EDT | 67.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 13 | 192 | 344.53% |
| GME240628C00068000 | 2024-06-17 2:15PM EDT | 68.00 | 0.33 | 0.11 | 0.27 | 0.00 | - | 11 | 159 | 357.81% |
| GME240628C00069000 | 2024-06-21 3:04PM EDT | 69.00 | 0.14 | 0.14 | 0.25 | -0.16 | -50.00% | 54 | 453 | 363.28% |
| GME240628C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 578 | 1,652 | 355.47% |
| GME240628C00071000 | 2024-06-21 1:23PM EDT | 71.00 | 0.20 | 0.09 | 0.22 | 0.00 | - | 12 | 49 | 357.03% |
| GME240628C00072000 | 2024-06-21 2:16PM EDT | 72.00 | 0.15 | 0.10 | 0.18 | -0.10 | -40.00% | 5 | 438 | 355.47% |
| GME240628C00073000 | 2024-06-21 2:52PM EDT | 73.00 | 0.15 | 0.11 | 0.17 | -0.06 | -28.57% | 8 | 30 | 358.59% |
| GME240628C00074000 | 2024-06-21 3:05PM EDT | 74.00 | 0.17 | 0.06 | 0.26 | -0.03 | -15.00% | 3 | 52 | 369.53% |
| GME240628C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 0.14 | 0.11 | 0.16 | -0.09 | -39.13% | 311 | 1,301 | 364.06% |
| GME240628C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 671 | 1,981 | 371.09% |
| GME240628C00085000 | 2024-06-21 3:56PM EDT | 85.00 | 0.11 | 0.09 | 0.15 | -0.07 | -43.75% | 206 | 293 | 387.50% |
| GME240628C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 469 | 835 | 389.06% |
| GME240628C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.10 | 0.08 | 0.15 | -0.05 | -33.33% | 320 | 762 | 411.72% |
| GME240628C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 0.10 | 0.09 | 0.10 | -0.05 | -35.71% | 1,408 | 12,044 | 414.06% |
| GME240628C00105000 | 2024-06-21 3:47PM EDT | 105.00 | 0.11 | 0.07 | 0.10 | -0.06 | -37.50% | 125 | 2,035 | 418.75% |
| GME240628C00110000 | 2024-06-21 3:54PM EDT | 110.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 223 | 1,128 | 426.56% |
| GME240628C00115000 | 2024-06-21 3:48PM EDT | 115.00 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 683 | 305 | 435.94% |
| GME240628C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 668 | 3,577 | 445.31% |
| GME240628C00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,490 | 10,094 | 450.78% |
| GME240628C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 0.08 | 0.07 | 0.08 | -0.01 | -12.50% | 23,519 | 32,282 | 456.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-14 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,882 | 375.00% |
| GME240628P00006000 | 2024-06-17 1:59PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 961 | 337.50% |
| GME240628P00007000 | 2024-06-13 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,047 | 300.00% |
| GME240628P00008000 | 2024-06-14 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,974 | 268.75% |
| GME240628P00009000 | 2024-06-14 12:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 609 | 237.50% |
| GME240628P00010000 | 2024-06-21 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 10,419 | 212.50% |
| GME240628P00010500 | 2024-06-21 3:33PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,227 | 206.25% |
| GME240628P00011000 | 2024-06-21 2:55PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,561 | 209.38% |
| GME240628P00011500 | 2024-06-21 2:43PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 268 | 196.88% |
| GME240628P00012000 | 2024-06-21 2:56PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 576 | 187.50% |
| GME240628P00012500 | 2024-06-21 3:36PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,533 | 178.13% |
| GME240628P00013000 | 2024-06-21 3:45PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 87 | 681 | 175.00% |
| GME240628P00013500 | 2024-06-21 2:55PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 111 | 196 | 165.63% |
| GME240628P00014000 | 2024-06-21 2:58PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 1,044 | 156.25% |
| GME240628P00014500 | 2024-06-20 2:57PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 114 | 153.13% |
| GME240628P00015000 | 2024-06-21 3:58PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 711 | 5,525 | 148.44% |
| GME240628P00015500 | 2024-06-21 3:56PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 95 | 309 | 146.88% |
| GME240628P00016000 | 2024-06-21 3:56PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 191 | 1,169 | 142.97% |
| GME240628P00016500 | 2024-06-21 3:48PM EDT | 16.50 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 20 | 186 | 142.19% |
| GME240628P00017000 | 2024-06-21 3:56PM EDT | 17.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 324 | 8,552 | 124.22% |
| GME240628P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.07 | 0.04 | 0.12 | +0.01 | +16.67% | 116 | 469 | 128.13% |
| GME240628P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 657 | 1,966 | 113.67% |
| GME240628P00018500 | 2024-06-21 3:58PM EDT | 18.50 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 218 | 720 | 110.55% |
| GME240628P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 677 | 4,389 | 109.38% |
| GME240628P00019500 | 2024-06-21 3:57PM EDT | 19.50 | 0.17 | 0.12 | 0.20 | -0.01 | -5.56% | 564 | 755 | 107.42% |
| GME240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 9,984 | 13,748 | 105.08% |
| GME240628P00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 1,073 | 726 | 104.49% |
| GME240628P00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.35 | 0.34 | 0.35 | -0.07 | -16.67% | 7,544 | 4,719 | 100.20% |
| GME240628P00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.47 | 0.47 | 0.51 | -0.10 | -17.54% | 1,364 | 536 | 102.93% |
| GME240628P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.61 | 0.60 | 0.66 | -0.06 | -8.96% | 2,943 | 4,971 | 102.34% |
| GME240628P00022500 | 2024-06-21 3:59PM EDT | 22.50 | 0.79 | 0.78 | 0.83 | -0.04 | -4.82% | 3,250 | 1,552 | 102.73% |
| GME240628P00023000 | 2024-06-21 3:59PM EDT | 23.00 | 1.03 | 1.01 | 1.05 | -0.04 | -3.74% | 4,758 | 3,598 | 104.59% |
| GME240628P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 1.55 | 1.52 | 1.63 | +0.03 | +1.95% | 3,799 | 1,765 | 108.89% |
| GME240628P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.24 | 2.12 | 2.25 | +0.24 | +12.00% | 3,488 | 4,549 | 110.35% |
| GME240628P00026000 | 2024-06-21 3:59PM EDT | 26.00 | 3.00 | 2.99 | 3.25 | +0.25 | +9.09% | 420 | 718 | 129.69% |
| GME240628P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 3.95 | 3.70 | 4.05 | +0.75 | +23.44% | 627 | 1,032 | 131.45% |
| GME240628P00028000 | 2024-06-21 3:59PM EDT | 28.00 | 4.75 | 4.65 | 4.85 | +0.47 | +10.98% | 341 | 681 | 138.87% |
| GME240628P00029000 | 2024-06-21 3:49PM EDT | 29.00 | 5.90 | 5.50 | 6.00 | +0.95 | +19.19% | 250 | 409 | 155.27% |
| GME240628P00030000 | 2024-06-21 3:56PM EDT | 30.00 | 6.60 | 6.50 | 6.85 | +0.52 | +8.29% | 998 | 917 | 163.09% |
| GME240628P00031000 | 2024-06-21 3:51PM EDT | 31.00 | 7.68 | 7.25 | 7.90 | +1.08 | +16.36% | 77 | 254 | 166.41% |
| GME240628P00031500 | 2024-06-21 3:49PM EDT | 31.50 | 7.90 | 7.75 | 8.35 | +0.45 | +6.04% | 53 | 24 | 170.12% |
| GME240628P00032000 | 2024-06-21 3:54PM EDT | 32.00 | 8.65 | 8.45 | 8.85 | +1.02 | +13.35% | 513 | 530 | 187.30% |
| GME240628P00032500 | 2024-06-21 2:39PM EDT | 32.50 | 8.60 | 8.70 | 9.30 | +0.67 | +8.45% | 19 | 51 | 176.37% |
| GME240628P00033000 | 2024-06-21 3:59PM EDT | 33.00 | 9.15 | 9.25 | 9.75 | +0.69 | +8.16% | 70 | 168 | 182.23% |
| GME240628P00033500 | 2024-06-21 3:17PM EDT | 33.50 | 10.01 | 9.75 | 10.30 | +1.08 | +12.09% | 2 | 9 | 191.02% |
| GME240628P00034000 | 2024-06-21 3:03PM EDT | 34.00 | 10.49 | 10.20 | 10.75 | +1.39 | +15.27% | 54 | 43 | 190.04% |
| GME240628P00034500 | 2024-06-21 9:41AM EDT | 34.50 | 9.90 | 10.70 | 11.25 | -0.22 | -2.17% | 1 | 27 | 195.31% |
| GME240628P00035000 | 2024-06-21 3:42PM EDT | 35.00 | 11.59 | 11.10 | 11.75 | +1.47 | +14.54% | 271 | 566 | 193.75% |
| GME240628P00035500 | 2024-06-21 10:51AM EDT | 35.50 | 11.00 | 11.75 | 12.20 | -0.81 | -6.86% | 5 | 51 | 205.66% |
| GME240628P00036000 | 2024-06-21 3:55PM EDT | 36.00 | 12.53 | 12.10 | 12.70 | +1.13 | +9.85% | 68 | 88 | 199.80% |
| GME240628P00036500 | 2024-06-21 3:28PM EDT | 36.50 | 12.90 | 12.65 | 13.20 | +0.70 | +5.74% | 12 | 103 | 208.40% |
| GME240628P00037000 | 2024-06-21 2:35PM EDT | 37.00 | 12.93 | 13.20 | 13.70 | +0.56 | +4.53% | 32 | 69 | 216.80% |
| GME240628P00037500 | 2024-06-18 9:40AM EDT | 37.50 | 14.00 | 13.70 | 14.20 | 0.00 | - | 4 | 22 | 221.48% |
| GME240628P00038000 | 2024-06-21 3:06PM EDT | 38.00 | 14.36 | 14.15 | 14.65 | +1.49 | +11.58% | 14 | 58 | 218.36% |
| GME240628P00038500 | 2024-06-21 12:32PM EDT | 38.50 | 14.10 | 14.55 | 15.15 | +0.40 | +2.92% | 1 | 12 | 214.26% |
| GME240628P00039000 | 2024-06-21 3:04PM EDT | 39.00 | 15.30 | 15.10 | 15.65 | +1.69 | +12.42% | 23 | 21 | 222.66% |
| GME240628P00039500 | 2024-06-21 12:45PM EDT | 39.50 | 14.60 | 15.60 | 16.15 | +0.15 | +1.04% | 4 | 19 | 226.95% |
| GME240628P00040000 | 2024-06-21 3:04PM EDT | 40.00 | 16.44 | 16.05 | 16.65 | +1.14 | +7.45% | 288 | 689 | 226.56% |
| GME240628P00041000 | 2024-06-18 10:19AM EDT | 41.00 | 16.75 | 16.95 | 19.80 | 0.00 | - | 1 | 35 | 357.42% |
| GME240628P00042000 | 2024-06-21 3:37PM EDT | 42.00 | 18.39 | 18.10 | 18.60 | +1.65 | +9.86% | 16 | 81 | 242.19% |
| GME240628P00042500 | 2024-06-17 11:18AM EDT | 42.50 | 15.74 | 18.45 | 19.10 | 0.00 | - | 1 | 1 | 230.47% |
| GME240628P00043000 | 2024-06-21 1:59PM EDT | 43.00 | 18.40 | 19.05 | 19.60 | -0.08 | -0.43% | 17 | 25 | 244.53% |
| GME240628P00044000 | 2024-06-17 12:18PM EDT | 44.00 | 19.58 | 20.05 | 20.60 | +1.98 | +11.25% | 3 | 64 | 251.56% |
| GME240628P00045000 | 2024-06-21 3:53PM EDT | 45.00 | 21.48 | 21.05 | 21.55 | +1.02 | +4.99% | 7 | 55 | 253.13% |
| GME240628P00046000 | 2024-06-18 1:45PM EDT | 46.00 | 21.31 | 22.00 | 22.55 | 0.00 | - | 1 | 37 | 253.91% |
| GME240628P00047000 | 2024-06-21 2:39PM EDT | 47.00 | 22.84 | 23.05 | 23.55 | +1.59 | +7.48% | 1 | 13 | 266.02% |
| GME240628P00048000 | 2024-06-21 2:00PM EDT | 48.00 | 23.23 | 23.95 | 24.55 | +5.23 | +29.06% | 1 | 20 | 260.16% |
| GME240628P00049000 | 2024-06-13 3:00PM EDT | 49.00 | 23.70 | 24.95 | 25.55 | 0.00 | - | 2 | 12 | 266.02% |
| GME240628P00050000 | 2024-06-21 3:53PM EDT | 50.00 | 26.45 | 26.00 | 26.55 | +1.50 | +6.01% | 40 | 28 | 278.13% |
| GME240628P00051000 | 2024-06-12 9:48AM EDT | 51.00 | 25.85 | 26.90 | 27.50 | 0.00 | - | 1 | 4 | 262.50% |
| GME240628P00052000 | 2024-06-12 11:08AM EDT | 52.00 | 24.95 | 28.00 | 28.50 | 0.00 | - | 1 | 2 | 282.81% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 25.45 | 26.35 | 0.00 | - | 1 | 9 | 0.00% |
| GME240628P00054000 | 2024-06-17 12:50PM EDT | 54.00 | 29.20 | 30.00 | 30.50 | +0.29 | +1.00% | 2 | 8 | 292.97% |
| GME240628P00055000 | 2024-06-18 9:36AM EDT | 55.00 | 30.91 | 30.90 | 31.50 | 0.00 | - | 1 | 42 | 282.81% |
| GME240628P00056000 | 2024-06-10 9:30AM EDT | 56.00 | 31.65 | 31.90 | 34.65 | 0.00 | - | 1 | 67 | 458.79% |
| GME240628P00057000 | 2024-06-11 3:09PM EDT | 57.00 | 32.75 | 31.05 | 35.60 | 0.00 | - | 1 | 9 | 327.34% |
| GME240628P00058000 | 2024-06-17 12:49PM EDT | 58.00 | 32.53 | 32.05 | 36.60 | 0.00 | - | 5 | 3 | 332.03% |
| GME240628P00059000 | 2024-06-17 2:22PM EDT | 59.00 | 33.80 | 33.05 | 37.55 | 0.00 | - | 10 | 14 | 330.47% |
| GME240628P00060000 | 2024-06-20 2:24PM EDT | 60.00 | 34.50 | 34.00 | 38.55 | 0.00 | - | 1 | 38 | 328.91% |
| GME240628P00062000 | 2024-06-18 9:55AM EDT | 62.00 | 38.55 | 36.00 | 40.55 | 0.00 | - | 10 | 1 | 337.50% |
| GME240628P00063000 | 2024-06-13 2:01PM EDT | 63.00 | 37.03 | 37.00 | 41.55 | 0.00 | - | 1 | 4 | 341.80% |
| GME240628P00064000 | 2024-06-18 10:05AM EDT | 64.00 | 39.80 | 38.00 | 42.55 | 0.00 | - | 3 | 5 | 346.09% |
| GME240628P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 40.30 | 39.00 | 43.65 | 0.00 | - | 1 | 5 | 363.28% |
| GME240628P00066000 | 2024-06-12 2:26PM EDT | 66.00 | 39.50 | 40.00 | 44.60 | 0.00 | - | 2 | 3 | 360.94% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 38.80 | 39.85 | 0.00 | - | 1 | 1 | 0.00% |
| GME240628P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 46.17 | 44.00 | 48.45 | +1.07 | +2.37% | 11 | 51 | 353.91% |
| GME240628P00075000 | 2024-06-18 9:44AM EDT | 75.00 | 51.00 | 49.30 | 53.65 | 0.00 | - | 2 | 46 | 435.94% |
| GME240628P00095000 | 2024-06-14 10:29AM EDT | 95.00 | 67.35 | 69.25 | 73.60 | 0.00 | - | 3 | 3 | 488.28% |
| GME240628P00100000 | 2024-06-21 3:39PM EDT | 100.00 | 76.25 | 74.25 | 78.60 | +0.28 | +0.37% | 10 | 43 | 501.56% |
| GME240628P00105000 | 2024-06-07 1:24PM EDT | 105.00 | 78.75 | 79.25 | 83.55 | 0.00 | - | 1 | 1 | 507.81% |
| GME240628P00115000 | 2024-06-11 9:35AM EDT | 115.00 | 92.50 | 90.50 | 93.55 | 0.00 | - | - | 10 | 643.75% |
| GME240628P00120000 | 2024-06-07 3:09PM EDT | 120.00 | 94.50 | 94.25 | 98.55 | 0.00 | - | 2 | 2 | 541.02% |
| GME240628P00125000 | 2024-06-11 9:35AM EDT | 125.00 | 102.37 | 99.00 | 103.55 | 0.00 | - | - | 10 | 513.28% |
| GME240628P00128000 | 2024-06-21 12:20PM EDT | 128.00 | 103.23 | 102.25 | 106.55 | +3.75 | +3.77% | 1 | 1 | 557.03% |
© 2024 Yahoo. All rights reserved.