UK markets open in 2 hours 58 minutes
NIKKEI 225
38,686.40 -168.97 (-0.43%) HANG SENG
18,515.83 -305.33 (-1.62%) CRUDE OIL
80.13 +0.30 (+0.38%) GOLD FUTURES
2,358.70 +2.20 (+0.09%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,900.16 +591.51 (+1.11%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00002500 | 2024-05-28 1:19PM EDT | 2.50 | 20.80 | 20.20 | 22.15 | +2.62 | +14.41% | 1 | 14 | 1,295.31% |
| GME240607C00005000 | 2024-05-15 1:54PM EDT | 5.00 | 31.70 | 17.70 | 19.65 | 0.00 | - | 13 | 14 | 846.09% |
| GME240607C00005500 | 2024-05-20 9:36AM EDT | 5.50 | 16.00 | 17.25 | 19.15 | 0.00 | - | 1 | 12 | 793.75% |
| GME240607C00006000 | 2024-05-15 3:08PM EDT | 6.00 | 32.90 | 16.75 | 18.65 | 0.00 | - | - | 2 | 746.88% |
| GME240607C00007000 | 2024-05-20 1:03PM EDT | 7.00 | 12.56 | 15.75 | 17.60 | 0.00 | - | 1 | 0 | 653.91% |
| GME240607C00008000 | 2024-05-24 12:38PM EDT | 8.00 | 10.21 | 14.75 | 16.70 | 0.00 | - | 1 | 1 | 610.55% |
| GME240607C00009000 | 2024-05-16 11:17AM EDT | 9.00 | 20.67 | 13.75 | 15.70 | 0.00 | - | - | 30 | 551.56% |
| GME240607C00009500 | 2024-05-28 9:30AM EDT | 9.50 | 10.80 | 13.25 | 15.20 | -2.00 | -15.62% | 1 | 38 | 525.00% |
| GME240607C00010000 | 2024-05-28 2:29PM EDT | 10.00 | 13.70 | 12.75 | 14.60 | +6.12 | +80.74% | 16 | 81 | 481.25% |
| GME240607C00010500 | 2024-05-28 1:29PM EDT | 10.50 | 12.70 | 12.25 | 14.20 | +6.20 | +95.38% | 4 | 14 | 476.17% |
| GME240607C00011000 | 2024-05-28 1:36PM EDT | 11.00 | 11.54 | 11.80 | 13.40 | +2.88 | +33.26% | 2,829 | 2,971 | 399.61% |
| GME240607C00011500 | 2024-05-28 12:04PM EDT | 11.50 | 15.00 | 11.30 | 13.15 | +7.50 | +100.00% | 3 | 120 | 424.22% |
| GME240607C00012000 | 2024-05-28 3:51PM EDT | 12.00 | 10.50 | 10.80 | 12.70 | +4.40 | +72.13% | 14 | 163 | 412.11% |
| GME240607C00012500 | 2024-05-28 3:38PM EDT | 12.50 | 10.80 | 10.30 | 12.15 | +3.76 | +53.41% | 1 | 143 | 384.77% |
| GME240607C00013000 | 2024-05-28 3:50PM EDT | 13.00 | 10.26 | 9.85 | 11.75 | +4.76 | +86.55% | 6 | 208 | 162.50% |
| GME240607C00013500 | 2024-05-28 12:21PM EDT | 13.50 | 11.98 | 9.35 | 11.25 | +6.76 | +129.50% | 3 | 388 | 153.13% |
| GME240607C00014000 | 2024-05-28 3:49PM EDT | 14.00 | 9.36 | 8.90 | 10.75 | +4.14 | +79.31% | 6 | 231 | 162.50% |
| GME240607C00014500 | 2024-05-28 1:27PM EDT | 14.50 | 8.73 | 8.45 | 10.75 | +3.83 | +78.16% | 8 | 57 | 230.47% |
| GME240607C00015000 | 2024-05-28 2:48PM EDT | 15.00 | 7.76 | 8.20 | 9.10 | +2.84 | +57.72% | 18 | 445 | 217.58% |
| GME240607C00015500 | 2024-05-28 3:55PM EDT | 15.50 | 8.25 | 8.00 | 9.45 | +4.50 | +120.00% | 27 | 162 | 225.78% |
| GME240607C00016000 | 2024-05-28 3:54PM EDT | 16.00 | 7.90 | 7.25 | 9.00 | +3.55 | +81.61% | 31 | 547 | 197.27% |
| GME240607C00016500 | 2024-05-28 2:47PM EDT | 16.50 | 6.50 | 6.90 | 8.60 | +1.95 | +42.86% | 25 | 129 | 203.91% |
| GME240607C00017000 | 2024-05-28 1:26PM EDT | 17.00 | 6.50 | 6.35 | 8.10 | +2.35 | +56.63% | 91 | 263 | 188.09% |
| GME240607C00017500 | 2024-05-28 12:56PM EDT | 17.50 | 7.00 | 6.20 | 7.75 | +2.90 | +70.73% | 67 | 78 | 206.25% |
| GME240607C00018000 | 2024-05-28 3:59PM EDT | 18.00 | 6.47 | 6.15 | 6.70 | +3.17 | +96.06% | 832 | 1,116 | 187.70% |
| GME240607C00018500 | 2024-05-28 3:59PM EDT | 18.50 | 6.13 | 5.60 | 6.55 | +3.08 | +100.98% | 504 | 658 | 190.63% |
| GME240607C00019000 | 2024-05-28 3:55PM EDT | 19.00 | 5.90 | 5.55 | 6.25 | +2.80 | +90.32% | 1,189 | 267 | 207.62% |
| GME240607C00019500 | 2024-05-28 3:56PM EDT | 19.50 | 5.50 | 5.25 | 6.25 | +2.45 | +80.33% | 102 | 137 | 223.05% |
| GME240607C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 5.30 | 4.65 | 5.40 | +2.50 | +89.29% | 1,916 | 3,140 | 190.04% |
| GME240607C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 5.10 | 4.55 | 5.45 | +2.10 | +70.00% | 173 | 801 | 212.60% |
| GME240607C00021000 | 2024-05-28 3:58PM EDT | 21.00 | 4.74 | 4.55 | 5.45 | +2.22 | +88.10% | 260 | 1,290 | 233.89% |
| GME240607C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 4.66 | 4.30 | 5.30 | +2.02 | +76.52% | 536 | 857 | 238.77% |
| GME240607C00022000 | 2024-05-28 3:57PM EDT | 22.00 | 4.35 | 4.35 | 4.70 | +1.92 | +79.01% | 872 | 697 | 237.50% |
| GME240607C00022500 | 2024-05-28 3:55PM EDT | 22.50 | 4.20 | 4.05 | 4.55 | +1.81 | +75.73% | 1,254 | 1,136 | 238.77% |
| GME240607C00023000 | 2024-05-28 3:59PM EDT | 23.00 | 4.08 | 3.80 | 4.15 | +1.65 | +67.90% | 1,877 | 418 | 232.62% |
| GME240607C00023500 | 2024-05-28 3:59PM EDT | 23.50 | 3.93 | 3.80 | 4.05 | +1.61 | +69.40% | 406 | 183 | 244.04% |
| GME240607C00024000 | 2024-05-28 3:59PM EDT | 24.00 | 3.80 | 3.65 | 4.10 | +1.68 | +79.25% | 1,028 | 398 | 254.39% |
| GME240607C00024500 | 2024-05-28 3:57PM EDT | 24.50 | 3.85 | 3.45 | 3.95 | +2.22 | +136.20% | 166 | 51 | 255.96% |
| GME240607C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 3.55 | 3.45 | 3.65 | +1.50 | +73.17% | 4,668 | 1,500 | 258.50% |
| GME240607C00025500 | 2024-05-28 3:56PM EDT | 25.50 | 3.30 | 3.25 | 3.70 | +1.20 | +57.14% | 216 | 30 | 265.23% |
| GME240607C00026000 | 2024-05-28 3:59PM EDT | 26.00 | 3.50 | 3.15 | 3.50 | +1.58 | +82.29% | 1,519 | 375 | 266.70% |
| GME240607C00026500 | 2024-05-28 3:53PM EDT | 26.50 | 3.30 | 3.05 | 3.45 | +1.35 | +69.23% | 241 | 43 | 272.36% |
| GME240607C00027000 | 2024-05-28 3:59PM EDT | 27.00 | 3.15 | 2.93 | 3.30 | +1.39 | +78.98% | 2,577 | 632 | 273.73% |
| GME240607C00028000 | 2024-05-28 3:59PM EDT | 28.00 | 2.87 | 2.75 | 3.00 | +0.92 | +47.18% | 278 | 257 | 277.15% |
| GME240607C00029000 | 2024-05-28 3:54PM EDT | 29.00 | 2.73 | 2.57 | 3.05 | +0.83 | +43.68% | 108 | 198 | 290.14% |
| GME240607C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 2.63 | 2.48 | 2.75 | +0.96 | +57.49% | 4,749 | 3,904 | 293.46% |
| GME240607C00031000 | 2024-05-28 3:59PM EDT | 31.00 | 2.50 | 2.34 | 2.66 | +0.82 | +48.81% | 548 | 234 | 300.78% |
| GME240607C00032000 | 2024-05-28 3:59PM EDT | 32.00 | 2.33 | 2.16 | 2.54 | +0.81 | +53.29% | 195 | 154 | 304.69% |
| GME240607C00033000 | 2024-05-28 3:58PM EDT | 33.00 | 2.28 | 2.00 | 2.45 | +0.73 | +47.10% | 268 | 192 | 309.28% |
| GME240607C00034000 | 2024-05-28 3:59PM EDT | 34.00 | 2.15 | 1.97 | 2.28 | +0.53 | +32.72% | 483 | 627 | 314.65% |
| GME240607C00034500 | 2024-05-28 3:46PM EDT | 34.50 | 1.84 | 1.95 | 2.28 | +0.65 | +54.62% | 236 | 120 | 319.92% |
| GME240607C00035000 | 2024-05-28 3:59PM EDT | 35.00 | 2.00 | 1.86 | 2.10 | +0.67 | +50.38% | 3,661 | 553 | 316.11% |
| GME240607C00035500 | 2024-05-28 3:58PM EDT | 35.50 | 1.74 | 1.76 | 2.18 | +0.20 | +12.99% | 35 | 54 | 321.00% |
| GME240607C00036000 | 2024-05-28 3:56PM EDT | 36.00 | 1.92 | 1.74 | 2.08 | +0.54 | +39.13% | 117 | 161 | 322.07% |
| GME240607C00036500 | 2024-05-28 2:35PM EDT | 36.50 | 1.61 | 1.60 | 2.08 | +0.56 | +53.33% | 33 | 67 | 322.27% |
| GME240607C00037000 | 2024-05-28 3:46PM EDT | 37.00 | 1.57 | 1.60 | 1.99 | +0.22 | +16.30% | 238 | 78 | 324.22% |
| GME240607C00037500 | 2024-05-28 1:20PM EDT | 37.50 | 1.40 | 1.58 | 1.98 | +0.50 | +55.56% | 33 | 54 | 328.13% |
| GME240607C00038000 | 2024-05-28 3:56PM EDT | 38.00 | 1.56 | 1.58 | 1.93 | +0.36 | +30.00% | 268 | 353 | 331.15% |
| GME240607C00038500 | 2024-05-28 3:52PM EDT | 38.50 | 1.73 | 1.58 | 1.92 | +0.65 | +60.19% | 16 | 143 | 335.55% |
| GME240607C00039000 | 2024-05-28 2:50PM EDT | 39.00 | 1.10 | 1.58 | 1.88 | +0.10 | +10.00% | 13 | 25 | 338.87% |
| GME240607C00039500 | 2024-05-28 3:44PM EDT | 39.50 | 1.47 | 1.58 | 1.80 | +0.14 | +10.53% | 22 | 83 | 340.33% |
| GME240607C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 1.65 | 1.40 | 1.65 | +0.55 | +50.00% | 3,198 | 1,403 | 331.84% |
| GME240607C00041000 | 2024-05-28 1:30PM EDT | 41.00 | 1.09 | 1.36 | 1.73 | -0.11 | -9.17% | 33 | 113 | 342.19% |
| GME240607C00042000 | 2024-05-28 3:55PM EDT | 42.00 | 1.40 | 1.36 | 1.66 | +0.45 | +47.37% | 53 | 54 | 347.75% |
| GME240607C00043000 | 2024-05-28 3:16PM EDT | 43.00 | 1.15 | 1.31 | 1.60 | +0.30 | +35.29% | 31 | 52 | 351.37% |
| GME240607C00044000 | 2024-05-28 3:33PM EDT | 44.00 | 1.20 | 1.31 | 1.54 | +0.26 | +27.66% | 127 | 209 | 356.54% |
| GME240607C00045000 | 2024-05-28 3:58PM EDT | 45.00 | 1.38 | 1.22 | 1.49 | +0.32 | +30.19% | 260 | 409 | 358.01% |
| GME240607C00046000 | 2024-05-28 3:13PM EDT | 46.00 | 1.08 | 1.22 | 1.45 | +0.38 | +54.29% | 14 | 74 | 363.48% |
| GME240607C00047000 | 2024-05-28 3:35PM EDT | 47.00 | 1.15 | 1.22 | 1.40 | +0.26 | +29.21% | 75 | 34 | 368.36% |
| GME240607C00048000 | 2024-05-28 3:59PM EDT | 48.00 | 1.35 | 1.00 | 1.35 | +0.51 | +60.71% | 38 | 38 | 362.70% |
| GME240607C00049000 | 2024-05-28 3:59PM EDT | 49.00 | 1.30 | 0.99 | 1.32 | +0.26 | +25.00% | 27 | 124 | 367.38% |
| GME240607C00050000 | 2024-05-28 3:58PM EDT | 50.00 | 1.12 | 1.16 | 1.18 | +0.19 | +20.43% | 1,762 | 1,082 | 375.10% |
| GME240607C00051000 | 2024-05-28 2:39PM EDT | 51.00 | 0.79 | 0.99 | 1.24 | +0.16 | +25.40% | 51 | 97 | 375.98% |
| GME240607C00052000 | 2024-05-28 3:55PM EDT | 52.00 | 1.14 | 0.99 | 1.21 | +0.47 | +70.15% | 33 | 80 | 380.47% |
| GME240607C00053000 | 2024-05-28 1:57PM EDT | 53.00 | 0.89 | 0.94 | 1.17 | +0.29 | +48.33% | 186 | 131 | 381.64% |
| GME240607C00054000 | 2024-05-28 3:55PM EDT | 54.00 | 1.06 | 0.94 | 1.15 | +0.13 | +13.98% | 60 | 75 | 386.33% |
| GME240607C00055000 | 2024-05-28 3:59PM EDT | 55.00 | 1.10 | 0.94 | 1.09 | +0.27 | +32.53% | 147 | 1,096 | 388.67% |
| GME240607C00056000 | 2024-05-28 3:50PM EDT | 56.00 | 0.95 | 0.85 | 1.09 | +0.21 | +28.38% | 42 | 95 | 389.26% |
| GME240607C00057000 | 2024-05-28 3:52PM EDT | 57.00 | 0.95 | 0.85 | 1.06 | +0.16 | +20.25% | 58 | 610 | 392.77% |
| GME240607C00058000 | 2024-05-28 2:20PM EDT | 58.00 | 0.68 | 0.72 | 1.05 | -0.07 | -9.33% | 5 | 7 | 390.23% |
| GME240607C00059000 | 2024-05-28 12:19PM EDT | 59.00 | 1.09 | 0.72 | 1.01 | +0.30 | +37.97% | 8 | 35 | 392.77% |
| GME240607C00060000 | 2024-05-28 3:58PM EDT | 60.00 | 0.90 | 0.72 | 0.90 | +0.14 | +18.42% | 525 | 455 | 391.21% |
| GME240607C00061000 | 2024-05-28 11:42AM EDT | 61.00 | 0.85 | 0.67 | 0.98 | -0.09 | -9.57% | 7 | 66 | 397.66% |
| GME240607C00062000 | 2024-05-24 2:24PM EDT | 62.00 | 0.59 | 0.70 | 0.94 | 0.00 | - | 5 | 43 | 401.56% |
| GME240607C00063000 | 2024-05-28 9:31AM EDT | 63.00 | 1.50 | 0.49 | 0.95 | +1.03 | +219.15% | 13 | 80 | 393.75% |
| GME240607C00064000 | 2024-05-28 11:56AM EDT | 64.00 | 0.90 | 0.47 | 0.91 | +0.45 | +100.00% | 9 | 25 | 394.14% |
| GME240607C00065000 | 2024-05-28 3:59PM EDT | 65.00 | 0.75 | 0.56 | 0.79 | 0.00 | - | 224 | 193 | 396.48% |
| GME240607C00066000 | 2024-05-22 2:52PM EDT | 66.00 | 1.25 | 0.44 | 0.88 | 0.00 | - | 2 | 22 | 398.44% |
| GME240607C00067000 | 2024-05-28 12:19PM EDT | 67.00 | 0.91 | 0.42 | 0.86 | -0.28 | -23.53% | 52 | 18 | 399.80% |
| GME240607C00068000 | 2024-05-28 3:59PM EDT | 68.00 | 0.74 | 0.53 | 0.83 | +0.11 | +17.46% | 7 | 13 | 409.18% |
| GME240607C00069000 | 2024-05-28 3:54PM EDT | 69.00 | 0.74 | 0.50 | 0.98 | +0.05 | +7.25% | 256 | 44 | 420.90% |
| GME240607C00070000 | 2024-05-28 3:56PM EDT | 70.00 | 0.71 | 0.63 | 0.80 | +0.18 | +33.96% | 370 | 491 | 421.48% |
| GME240607C00071000 | 2024-05-28 11:35AM EDT | 71.00 | 0.59 | 0.36 | 0.79 | -0.31 | -34.44% | 1 | 4 | 405.86% |
| GME240607C00072000 | 2024-05-28 11:17AM EDT | 72.00 | 0.35 | 0.47 | 0.79 | -0.24 | -40.68% | 6 | 41 | 417.19% |
| GME240607C00073000 | 2024-05-28 2:13PM EDT | 73.00 | 0.48 | 0.34 | 0.77 | +0.06 | +14.29% | 13 | 12 | 409.96% |
| GME240607C00074000 | 2024-05-28 2:13PM EDT | 74.00 | 0.48 | 0.44 | 0.75 | -0.12 | -20.00% | 17 | 14 | 419.34% |
| GME240607C00075000 | 2024-05-28 2:57PM EDT | 75.00 | 0.51 | 0.50 | 0.91 | +0.06 | +13.33% | 123 | 50 | 438.28% |
| GME240607C00080000 | 2024-05-28 3:38PM EDT | 80.00 | 0.50 | 0.50 | 0.56 | -0.02 | -3.85% | 354 | 566 | 429.10% |
| GME240607C00085000 | 2024-05-28 2:00PM EDT | 85.00 | 0.40 | 0.30 | 0.50 | +0.10 | +33.33% | 32 | 86 | 421.48% |
| GME240607C00090000 | 2024-05-28 3:51PM EDT | 90.00 | 0.30 | 0.40 | 0.45 | -0.15 | -33.33% | 191 | 97 | 439.84% |
| GME240607C00095000 | 2024-05-28 3:58PM EDT | 95.00 | 0.40 | 0.27 | 0.45 | +0.14 | +53.85% | 24 | 135 | 439.45% |
| GME240607C00100000 | 2024-05-28 3:53PM EDT | 100.00 | 0.35 | 0.29 | 0.49 | -0.04 | -10.26% | 1,172 | 3,767 | 457.42% |
| GME240607C00105000 | 2024-05-28 2:22PM EDT | 105.00 | 0.38 | 0.21 | 0.66 | +0.09 | +31.03% | 30 | 93 | 477.73% |
| GME240607C00110000 | 2024-05-28 3:59PM EDT | 110.00 | 0.40 | 0.20 | 0.50 | +0.15 | +60.00% | 71 | 50 | 471.09% |
| GME240607C00115000 | 2024-05-28 12:03PM EDT | 115.00 | 0.49 | 0.15 | 0.50 | +0.27 | +122.73% | 22 | 115 | 475.00% |
| GME240607C00120000 | 2024-05-28 3:56PM EDT | 120.00 | 0.30 | 0.15 | 0.38 | +0.06 | +25.00% | 103 | 164 | 469.53% |
| GME240607C00125000 | 2024-05-28 3:44PM EDT | 125.00 | 0.24 | 0.18 | 0.26 | -0.01 | -4.00% | 301 | 399 | 465.63% |
| GME240607C00128000 | 2024-05-28 3:59PM EDT | 128.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 3,129 | 3,159 | 478.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 2024-05-21 2:47PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,503 | 500.00% |
| GME240607P00005000 | 2024-05-24 12:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,292 | 337.50% |
| GME240607P00005500 | 2024-05-24 1:28PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 325.00% |
| GME240607P00006000 | 2024-05-24 3:31PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 247 | 300.00% |
| GME240607P00006500 | 2024-05-23 3:59PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 105 | 287.50% |
| GME240607P00007000 | 2024-05-28 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 237 | 268.75% |
| GME240607P00007500 | 2024-05-28 2:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 560 | 193 | 250.00% |
| GME240607P00008000 | 2024-05-28 3:07PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 268 | 629 | 256.25% |
| GME240607P00008500 | 2024-05-28 2:22PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 2 | 90 | 256.25% |
| GME240607P00009000 | 2024-05-28 11:28AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 302 | 243.75% |
| GME240607P00009500 | 2024-05-28 3:56PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 93 | 163 | 231.25% |
| GME240607P00010000 | 2024-05-28 3:55PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,178 | 3,485 | 218.75% |
| GME240607P00010500 | 2024-05-28 11:53AM EDT | 10.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 9 | 467 | 221.88% |
| GME240607P00011000 | 2024-05-28 3:59PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 272 | 767 | 209.38% |
| GME240607P00011500 | 2024-05-28 2:22PM EDT | 11.50 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 47 | 170 | 207.81% |
| GME240607P00012000 | 2024-05-28 3:04PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 837 | 3,388 | 204.69% |
| GME240607P00012500 | 2024-05-28 3:57PM EDT | 12.50 | 0.10 | 0.04 | 0.10 | -0.06 | -37.50% | 121 | 346 | 207.81% |
| GME240607P00013000 | 2024-05-28 3:05PM EDT | 13.00 | 0.08 | 0.06 | 0.08 | -0.20 | -71.43% | 393 | 1,051 | 196.88% |
| GME240607P00013500 | 2024-05-28 3:57PM EDT | 13.50 | 0.10 | 0.10 | 0.11 | -0.24 | -70.59% | 27 | 298 | 200.00% |
| GME240607P00014000 | 2024-05-28 2:28PM EDT | 14.00 | 0.12 | 0.10 | 0.16 | -0.34 | -73.91% | 210 | 601 | 197.27% |
| GME240607P00014500 | 2024-05-28 2:20PM EDT | 14.50 | 0.22 | 0.15 | 0.20 | -0.33 | -60.00% | 184 | 389 | 198.44% |
| GME240607P00015000 | 2024-05-28 3:58PM EDT | 15.00 | 0.20 | 0.17 | 0.29 | -0.55 | -73.33% | 2,445 | 2,076 | 199.61% |
| GME240607P00015500 | 2024-05-28 3:42PM EDT | 15.50 | 0.29 | 0.22 | 0.31 | -0.59 | -67.05% | 213 | 470 | 194.92% |
| GME240607P00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.30 | 0.30 | 0.31 | -0.82 | -73.21% | 1,189 | 578 | 190.63% |
| GME240607P00016500 | 2024-05-28 3:58PM EDT | 16.50 | 0.41 | 0.33 | 0.43 | -1.33 | -76.44% | 98 | 201 | 190.82% |
| GME240607P00017000 | 2024-05-28 3:55PM EDT | 17.00 | 0.55 | 0.43 | 0.60 | -1.14 | -67.46% | 743 | 633 | 197.27% |
| GME240607P00017500 | 2024-05-28 3:52PM EDT | 17.50 | 0.74 | 0.54 | 0.77 | -1.07 | -59.12% | 723 | 210 | 201.56% |
| GME240607P00018000 | 2024-05-28 3:59PM EDT | 18.00 | 0.80 | 0.75 | 0.85 | -1.58 | -66.39% | 966 | 497 | 204.30% |
| GME240607P00018500 | 2024-05-28 3:51PM EDT | 18.50 | 0.99 | 0.95 | 1.00 | -1.75 | -63.87% | 202 | 141 | 208.20% |
| GME240607P00019000 | 2024-05-28 3:59PM EDT | 19.00 | 1.20 | 1.07 | 1.30 | -1.75 | -59.32% | 1,391 | 627 | 213.48% |
| GME240607P00019500 | 2024-05-28 3:58PM EDT | 19.50 | 1.27 | 1.28 | 1.62 | -2.18 | -63.19% | 432 | 79 | 221.48% |
| GME240607P00020000 | 2024-05-28 3:58PM EDT | 20.00 | 1.65 | 1.60 | 1.77 | -2.12 | -56.23% | 2,160 | 1,080 | 225.20% |
| GME240607P00020500 | 2024-05-28 3:59PM EDT | 20.50 | 1.89 | 1.76 | 2.00 | -2.76 | -59.35% | 189 | 112 | 224.81% |
| GME240607P00021000 | 2024-05-28 3:58PM EDT | 21.00 | 2.18 | 2.05 | 2.32 | -2.25 | -50.79% | 1,718 | 1,156 | 231.35% |
| GME240607P00021500 | 2024-05-28 3:53PM EDT | 21.50 | 2.49 | 2.32 | 2.62 | -2.63 | -51.37% | 158 | 63 | 235.25% |
| GME240607P00022000 | 2024-05-28 3:50PM EDT | 22.00 | 2.82 | 2.63 | 2.98 | -2.52 | -47.19% | 1,108 | 578 | 241.60% |
| GME240607P00022500 | 2024-05-28 3:59PM EDT | 22.50 | 3.00 | 3.00 | 3.35 | -3.00 | -50.00% | 236 | 276 | 249.22% |
| GME240607P00023000 | 2024-05-28 3:59PM EDT | 23.00 | 3.39 | 3.25 | 3.60 | -3.03 | -47.20% | 598 | 145 | 247.95% |
| GME240607P00023500 | 2024-05-28 3:54PM EDT | 23.50 | 4.05 | 3.60 | 4.00 | -2.85 | -41.30% | 77 | 503 | 254.10% |
| GME240607P00024000 | 2024-05-28 3:59PM EDT | 24.00 | 4.15 | 3.95 | 4.25 | -3.36 | -44.74% | 256 | 212 | 254.69% |
| GME240607P00024500 | 2024-05-28 3:55PM EDT | 24.50 | 4.35 | 4.30 | 4.70 | -3.60 | -45.28% | 78 | 6 | 261.13% |
| GME240607P00025000 | 2024-05-28 3:45PM EDT | 25.00 | 5.10 | 4.65 | 5.20 | -2.50 | -32.89% | 214 | 609 | 268.46% |
| GME240607P00025500 | 2024-05-28 3:51PM EDT | 25.50 | 5.40 | 5.05 | 5.55 | -1.75 | -24.48% | 110 | 3 | 271.97% |
| GME240607P00026000 | 2024-05-28 1:44PM EDT | 26.00 | 5.68 | 5.40 | 6.00 | -3.62 | -38.92% | 39 | 86 | 276.56% |
| GME240607P00026500 | 2024-05-28 2:13PM EDT | 26.50 | 6.20 | 5.80 | 6.50 | -1.93 | -23.74% | 48 | 14 | 283.79% |
| GME240607P00027000 | 2024-05-28 3:58PM EDT | 27.00 | 6.35 | 6.20 | 6.60 | -3.94 | -38.29% | 114 | 95 | 277.93% |
| GME240607P00028000 | 2024-05-28 12:57PM EDT | 28.00 | 6.57 | 7.00 | 7.50 | -4.52 | -40.76% | 168 | 221 | 287.11% |
| GME240607P00029000 | 2024-05-28 10:56AM EDT | 29.00 | 9.00 | 7.80 | 8.50 | -2.50 | -21.74% | 30 | 166 | 297.85% |
| GME240607P00030000 | 2024-05-28 2:10PM EDT | 30.00 | 9.00 | 8.65 | 9.40 | -3.77 | -29.52% | 239 | 448 | 305.86% |
| GME240607P00031000 | 2024-05-24 1:47PM EDT | 31.00 | 14.14 | 9.40 | 10.25 | 0.00 | - | 12 | 59 | 307.72% |
| GME240607P00032000 | 2024-05-28 10:16AM EDT | 32.00 | 11.87 | 10.25 | 11.15 | -3.12 | -20.81% | 4 | 35 | 313.48% |
| GME240607P00033000 | 2024-05-28 11:44AM EDT | 33.00 | 11.30 | 11.05 | 12.05 | -3.50 | -23.65% | 4 | 82 | 316.41% |
| GME240607P00034000 | 2024-05-28 3:58PM EDT | 34.00 | 12.53 | 12.05 | 12.90 | -4.00 | -24.20% | 9 | 76 | 323.73% |
| GME240607P00034500 | 2024-05-23 12:51PM EDT | 34.50 | 15.90 | 12.55 | 13.40 | 0.00 | - | 3 | 25 | 329.69% |
| GME240607P00035000 | 2024-05-28 11:04AM EDT | 35.00 | 14.13 | 12.90 | 13.85 | -3.59 | -20.26% | 1 | 23 | 328.52% |
| GME240607P00035500 | 2024-05-28 11:44AM EDT | 35.50 | 13.35 | 13.40 | 14.30 | -4.65 | -25.83% | 2 | 9 | 332.42% |
| GME240607P00036000 | 2024-05-28 12:53PM EDT | 36.00 | 13.65 | 13.90 | 14.80 | -3.65 | -21.10% | 31 | 127 | 337.89% |
| GME240607P00036500 | 2024-05-28 11:36AM EDT | 36.50 | 14.93 | 14.25 | 15.25 | -2.92 | -16.36% | 2 | 6 | 336.13% |
| GME240607P00037000 | 2024-05-28 11:44AM EDT | 37.00 | 14.86 | 14.75 | 15.70 | -4.99 | -25.14% | 1 | 69 | 339.55% |
| GME240607P00037500 | 2024-05-15 10:13AM EDT | 37.50 | 14.00 | 15.25 | 16.15 | 0.00 | - | - | 1 | 342.87% |
| GME240607P00038000 | 2024-05-28 12:26PM EDT | 38.00 | 15.33 | 15.55 | 16.65 | -5.32 | -25.76% | 5 | 26 | 340.43% |
| GME240607P00038500 | 2024-05-28 10:25AM EDT | 38.50 | 18.18 | 16.05 | 17.10 | -3.20 | -14.97% | 2 | 8 | 343.55% |
| GME240607P00039000 | 2024-05-28 11:19AM EDT | 39.00 | 17.29 | 16.55 | 17.60 | -2.06 | -10.65% | 1 | 15 | 348.24% |
| GME240607P00039500 | 2024-05-17 10:49AM EDT | 39.50 | 20.90 | 17.05 | 18.05 | 0.00 | - | 3 | 8 | 350.98% |
| GME240607P00040000 | 2024-05-28 11:42AM EDT | 40.00 | 17.83 | 17.45 | 18.55 | -5.00 | -21.90% | 2 | 220 | 351.76% |
| GME240607P00041000 | 2024-05-28 12:08PM EDT | 41.00 | 17.85 | 18.45 | 19.50 | -4.45 | -19.96% | 2 | 16 | 358.79% |
| GME240607P00042000 | 2024-05-23 12:03PM EDT | 42.00 | 23.25 | 19.20 | 20.45 | 0.00 | - | 5 | 16 | 355.47% |
| GME240607P00043000 | 2024-05-20 3:05PM EDT | 43.00 | 24.04 | 20.20 | 21.40 | 0.00 | - | 1 | 14 | 361.52% |
| GME240607P00044000 | 2024-05-28 12:26PM EDT | 44.00 | 20.68 | 21.20 | 22.35 | -3.55 | -14.65% | 1 | 3 | 367.38% |
| GME240607P00045000 | 2024-05-28 1:21PM EDT | 45.00 | 22.80 | 22.20 | 23.35 | -2.20 | -8.80% | 103 | 184 | 375.00% |
| GME240607P00046000 | 2024-05-28 1:09PM EDT | 46.00 | 23.34 | 23.00 | 24.30 | -5.46 | -18.96% | 1 | 126 | 371.68% |
| GME240607P00047000 | 2024-05-28 11:59AM EDT | 47.00 | 22.75 | 24.00 | 25.25 | -6.35 | -21.82% | 1 | 24 | 376.56% |
| GME240607P00048000 | 2024-05-23 12:53PM EDT | 48.00 | 28.88 | 25.00 | 26.25 | 0.00 | - | 1 | 39 | 383.40% |
| GME240607P00049000 | 2024-05-24 1:03PM EDT | 49.00 | 31.00 | 26.00 | 27.20 | 0.00 | - | 1 | 6 | 387.89% |
| GME240607P00050000 | 2024-05-28 2:58PM EDT | 50.00 | 27.80 | 27.00 | 28.20 | -4.40 | -13.66% | 4 | 91 | 394.34% |
| GME240607P00051000 | 2024-05-22 3:48PM EDT | 51.00 | 31.00 | 28.00 | 29.15 | 0.00 | - | 3 | 23 | 398.24% |
| GME240607P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 30.97 | 29.00 | 30.15 | -1.43 | -4.41% | 1 | 2 | 404.30% |
| GME240607P00053000 | 2024-05-14 12:51PM EDT | 53.00 | 22.80 | 29.55 | 31.10 | 0.00 | - | - | 3 | 386.72% |
| GME240607P00054000 | 2024-05-28 11:57AM EDT | 54.00 | 29.35 | 30.55 | 32.10 | -4.38 | -12.99% | 1 | 3 | 392.38% |
| GME240607P00055000 | 2024-05-21 1:31PM EDT | 55.00 | 35.12 | 31.50 | 33.10 | 0.00 | - | 5 | 113 | 395.31% |
| GME240607P00056000 | 2024-05-23 12:51PM EDT | 56.00 | 36.56 | 32.45 | 34.05 | 0.00 | - | 1 | 6 | 395.51% |
| GME240607P00057000 | 2024-05-24 11:10AM EDT | 57.00 | 39.55 | 33.45 | 35.05 | 0.00 | - | 11 | 36 | 400.78% |
| GME240607P00058000 | 2024-05-17 9:58AM EDT | 58.00 | 37.80 | 34.40 | 36.00 | 0.00 | - | 1 | 1 | 400.59% |
| GME240607P00060000 | 2024-05-28 12:10PM EDT | 60.00 | 35.74 | 36.35 | 38.00 | -4.36 | -10.87% | 2 | 0 | 407.62% |
| GME240607P00065000 | 2024-05-28 12:10PM EDT | 65.00 | 40.56 | 41.25 | 42.90 | +0.01 | +0.02% | 2 | 0 | 418.75% |
| GME240607P00070000 | 2024-05-23 12:09PM EDT | 70.00 | 50.48 | 46.15 | 47.85 | 0.00 | - | - | 1 | 429.69% |
| GME240607P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 56.67 | 56.00 | 57.80 | -5.59 | -8.98% | 1 | 1 | 451.37% |
| GME240607P00125000 | 2024-05-23 12:29PM EDT | 125.00 | 105.00 | 100.55 | 102.50 | 0.00 | - | 2 | 1 | 488.67% |
© 2024 Yahoo. All rights reserved.