New Zealand markets open in 5 hours 34 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.65-2.56 (-11.53%)
As of 12:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000025002024-05-17 3:43PM EDT2.5018.9516.7017.300.00-10111,059.38%
GME240524C000050002024-05-15 3:27PM EDT5.0034.6514.2014.800.00--0700.00%
GME240524C000060002024-05-20 11:14AM EDT6.0014.9012.9014.05-13.10-46.79%110769.53%
GME240524C000065002024-05-16 10:31AM EDT6.5027.2012.2013.550.00-10721.88%
GME240524C000070002024-05-17 3:38PM EDT7.0014.9511.7013.050.00-1720678.13%
GME240524C000075002024-05-15 10:33AM EDT7.5025.6511.7012.300.00-750504.69%
GME240524C000080002024-05-14 9:41AM EDT8.0048.5510.9011.800.00--0473.44%
GME240524C000085002024-05-16 9:56AM EDT8.5024.1010.7011.550.00--0564.06%
GME240524C000090002024-05-20 11:50AM EDT9.0011.1010.2011.10-1.05-8.64%104550.00%
GME240524C000095002024-05-17 9:55AM EDT9.5010.909.2010.550.00-1012500.00%
GME240524C000100002024-05-20 11:50AM EDT10.0010.049.309.95-1.96-16.33%211,846435.16%
GME240524C000105002024-05-20 11:38AM EDT10.509.508.759.30-1.45-13.24%4100345.31%
GME240524C000110002024-05-17 3:59PM EDT11.0010.557.808.85-0.80-7.05%52,197346.09%
GME240524C000115002024-05-20 10:40AM EDT11.509.807.458.35+1.55+18.79%2272323.44%
GME240524C000120002024-05-20 12:09PM EDT12.007.507.357.70-3.20-29.91%163,832226.56%
GME240524C000125002024-05-20 11:40AM EDT12.507.606.407.60-1.38-15.37%4618354.69%
GME240524C000130002024-05-20 11:14AM EDT13.008.005.956.90-0.90-10.11%43,829278.13%
GME240524C000135002024-05-17 1:31PM EDT13.507.455.406.600.00-21,793308.59%
GME240524C000140002024-05-20 12:05PM EDT14.005.795.456.15-2.39-28.49%42286207.81%
GME240524C000145002024-05-17 3:24PM EDT14.507.324.605.550.00-45641254.69%
GME240524C000150002024-05-20 12:07PM EDT15.004.904.405.10-2.80-36.36%8533,109157.42%
GME240524C000155002024-05-20 12:03PM EDT15.504.604.254.75-1.97-29.98%13116203.91%
GME240524C000160002024-05-20 12:10PM EDT16.003.953.954.40-2.90-42.03%661,049216.02%
GME240524C000165002024-05-20 12:04PM EDT16.503.693.203.95-2.43-39.71%190489178.91%
GME240524C000170002024-05-20 12:10PM EDT17.003.403.203.70-2.40-40.00%241803214.45%
GME240524C000175002024-05-20 12:09PM EDT17.503.152.903.20-2.30-42.20%57295204.88%
GME240524C000180002024-05-20 12:10PM EDT18.002.802.723.05-2.70-49.09%3,1621,494222.66%
GME240524C000185002024-05-20 12:06PM EDT18.502.862.712.89-2.28-44.36%31309245.31%
GME240524C000190002024-05-20 12:10PM EDT19.002.352.342.38-2.25-47.27%736699224.41%
GME240524C000195002024-05-20 12:10PM EDT19.502.232.172.27-2.25-50.22%429135235.35%
GME240524C000200002024-05-20 12:10PM EDT20.002.092.042.08-2.28-52.53%6,8349,738241.80%
GME240524C000205002024-05-20 12:10PM EDT20.501.941.921.98-2.26-53.81%1,0961,479251.76%
GME240524C000210002024-05-20 12:10PM EDT21.001.831.901.96-2.20-54.59%3,5974,111269.73%
GME240524C000215002024-05-20 12:10PM EDT21.501.711.651.74-2.10-55.26%4,889907262.70%
GME240524C000220002024-05-20 12:10PM EDT22.001.601.611.66-2.10-56.76%7,1043,167273.44%
GME240524C000225002024-05-20 12:10PM EDT22.501.531.521.65-1.97-56.29%1,9131,604284.38%
GME240524C000230002024-05-20 12:10PM EDT23.001.451.441.56-2.00-57.97%3,1302,166290.23%
GME240524C000235002024-05-20 12:05PM EDT23.501.471.441.56-1.83-55.45%632392304.69%
GME240524C000240002024-05-20 12:10PM EDT24.001.311.361.42-1.84-56.79%1,5121,657305.86%
GME240524C000245002024-05-20 12:10PM EDT24.501.241.301.42-1.80-57.14%4792,356315.63%
GME240524C000250002024-05-20 12:10PM EDT25.001.211.151.22-1.63-57.39%8,2336,620306.84%
GME240524C000255002024-05-20 12:02PM EDT25.501.301.171.29-1.40-51.85%235165324.41%
GME240524C000260002024-05-20 12:07PM EDT26.001.181.131.18-1.57-57.09%1,582476326.56%
GME240524C000265002024-05-20 11:58AM EDT26.501.081.081.18-1.33-55.19%132545334.38%
GME240524C000270002024-05-20 12:09PM EDT27.001.080.991.03-1.47-57.65%1,1811,129329.30%
GME240524C000280002024-05-20 12:09PM EDT28.000.990.900.95-1.38-58.23%2,8721,473337.50%
GME240524C000290002024-05-20 12:10PM EDT29.000.890.840.89-1.40-61.14%624512347.27%
GME240524C000300002024-05-20 12:11PM EDT30.000.840.800.81-1.32-62.26%11,7127,729355.66%
GME240524C000310002024-05-20 12:08PM EDT31.000.820.780.83-1.23-60.00%611726371.88%
GME240524C000320002024-05-20 12:10PM EDT32.000.740.740.77-1.21-61.73%704957379.49%
GME240524C000330002024-05-20 12:10PM EDT33.000.720.640.72-1.13-61.08%7381,232381.64%
GME240524C000340002024-05-20 12:10PM EDT34.000.650.650.68-1.10-61.45%1,1713,262392.97%
GME240524C000345002024-05-20 11:59AM EDT34.500.680.640.68-1.01-59.76%137507398.44%
GME240524C000350002024-05-20 12:10PM EDT35.000.600.610.61-1.07-64.07%2,0535,186396.09%
GME240524C000355002024-05-20 12:05PM EDT35.500.610.540.62-0.98-61.64%147382396.88%
GME240524C000360002024-05-20 12:05PM EDT36.000.610.570.60-0.98-61.64%6731,199403.91%
GME240524C000365002024-05-20 11:52AM EDT36.500.590.550.62-0.91-60.67%117672409.77%
GME240524C000370002024-05-20 12:09PM EDT37.000.550.560.59-0.95-63.33%306446414.06%
GME240524C000375002024-05-20 11:53AM EDT37.500.510.530.57-0.94-64.83%66369414.84%
GME240524C000380002024-05-20 12:04PM EDT38.000.530.510.58-0.86-61.87%3121,957419.53%
GME240524C000385002024-05-20 11:44AM EDT38.500.560.490.57-0.77-57.89%119126421.88%
GME240524C000390002024-05-20 12:10PM EDT39.000.490.490.52-0.90-64.29%168474422.27%
GME240524C000395002024-05-20 11:56AM EDT39.500.510.450.52-0.96-65.31%91141423.44%
GME240524C000400002024-05-20 12:09PM EDT40.000.470.460.48-0.92-66.19%5,1448,682425.00%
GME240524C000405002024-05-20 12:00PM EDT40.500.460.430.48-0.85-64.89%200158426.95%
GME240524C000410002024-05-20 12:04PM EDT41.000.460.430.51-0.86-65.15%58337435.16%
GME240524C000415002024-05-20 11:52AM EDT41.500.450.420.48-0.85-65.38%1791435.55%
GME240524C000420002024-05-20 12:02PM EDT42.000.520.390.47-0.78-60.00%263560435.94%
GME240524C000425002024-05-20 11:38AM EDT42.500.420.380.48-0.70-62.50%49104440.63%
GME240524C000430002024-05-20 11:58AM EDT43.000.400.320.47-0.75-65.22%51599436.72%
GME240524C000435002024-05-20 12:09PM EDT43.500.410.390.43-0.70-63.06%12415444.92%
GME240524C000440002024-05-20 12:10PM EDT44.000.400.400.47-0.83-67.48%1,111430455.47%
GME240524C000445002024-05-20 11:57AM EDT44.500.380.360.52-0.80-67.80%152479460.94%
GME240524C000450002024-05-20 12:10PM EDT45.000.380.370.40-0.79-66.39%1,1462,342451.56%
GME240524C000455002024-05-20 11:56AM EDT45.500.380.360.42-0.71-65.14%61361457.42%
GME240524C000460002024-05-20 12:10PM EDT46.000.360.360.41-0.71-62.83%125228460.16%
GME240524C000465002024-05-20 10:38AM EDT46.500.500.320.49-0.61-54.95%537469.53%
GME240524C000470002024-05-20 12:06PM EDT47.000.360.340.39-0.74-67.27%30297463.28%
GME240524C000475002024-05-20 11:30AM EDT47.500.390.330.39-0.75-65.79%2085465.63%
GME240524C000480002024-05-20 12:07PM EDT48.000.350.340.38-0.69-66.35%36389469.53%
GME240524C000485002024-05-20 12:03PM EDT48.500.320.320.44-0.38-54.29%5330478.91%
GME240524C000490002024-05-20 11:55AM EDT49.000.350.280.45-0.73-67.59%59264478.91%
GME240524C000495002024-05-17 3:57PM EDT49.500.410.200.44-0.58-58.59%266469.92%
GME240524C000500002024-05-20 12:10PM EDT50.000.300.300.33-0.63-64.95%3,2758,218471.88%
GME240524C000510002024-05-20 12:10PM EDT51.000.300.300.43-0.61-64.21%155545493.75%
GME240524C000520002024-05-20 12:07PM EDT52.000.330.240.41-0.57-65.52%2221,143489.06%
GME240524C000530002024-05-20 11:19AM EDT53.000.400.210.40-0.59-59.60%40234489.84%
GME240524C000540002024-05-20 12:04PM EDT54.000.280.260.32-0.57-67.06%17240492.19%
GME240524C000550002024-05-20 12:06PM EDT55.000.280.270.32-0.60-68.18%4003,670500.00%
GME240524C000560002024-05-20 12:10PM EDT56.000.250.250.26-0.57-69.51%87494492.97%
GME240524C000570002024-05-20 12:05PM EDT57.000.270.250.27-0.54-66.67%2622,377500.78%
GME240524C000580002024-05-20 11:35AM EDT58.000.260.170.40-0.46-63.89%2076515.63%
GME240524C000590002024-05-20 11:05AM EDT59.000.370.120.31-0.36-49.32%99129496.09%
GME240524C000600002024-05-20 12:10PM EDT60.000.230.200.25-0.51-68.92%1,6711,907505.47%
GME240524C000610002024-05-20 12:06PM EDT61.000.220.200.28-0.48-68.57%3238517.19%
GME240524C000620002024-05-20 11:24AM EDT62.000.300.140.51-0.39-56.52%3468551.56%
GME240524C000630002024-05-20 11:37AM EDT63.000.280.170.27-0.42-60.00%5965520.31%
GME240524C000640002024-05-20 10:48AM EDT64.000.340.140.41-0.30-46.87%1641546.09%
GME240524C000650002024-05-20 12:10PM EDT65.000.220.160.22-0.43-66.15%418709517.97%
GME240524C000660002024-05-20 9:46AM EDT66.000.360.090.48-0.32-47.06%130559.38%
GME240524C000670002024-05-20 11:33AM EDT67.000.120.150.26-0.58-82.86%1263534.38%
GME240524C000680002024-05-20 11:33AM EDT68.000.220.100.26-0.38-63.33%547528.13%
GME240524C000690002024-05-20 11:44AM EDT69.000.380.130.37-0.27-41.54%72199561.72%
GME240524C000700002024-05-20 12:09PM EDT70.000.170.150.20-0.44-73.33%6361,025534.38%
GME240524C000710002024-05-20 11:50AM EDT71.000.210.100.33-0.42-66.67%122160557.03%
GME240524C000720002024-05-20 11:30AM EDT72.000.200.080.23-0.15-42.86%2346533.59%
GME240524C000730002024-05-20 10:19AM EDT73.000.340.100.40-0.36-51.43%2646580.47%
GME240524C000740002024-05-20 12:09PM EDT74.000.180.110.27-0.34-65.38%9555559.38%
GME240524C000750002024-05-20 12:08PM EDT75.000.130.120.16-0.41-75.93%358974538.28%
GME240524C000800002024-05-20 11:57AM EDT80.000.170.130.17-0.36-73.47%7931,240564.06%
GME240524C000850002024-05-20 11:39AM EDT85.000.170.110.24-0.30-63.83%44358595.31%
GME240524C000900002024-05-20 12:06PM EDT90.000.120.100.12-0.32-72.73%118444575.00%
GME240524C000950002024-05-20 12:04PM EDT95.000.240.050.23-0.10-29.41%644262609.38%
GME240524C001000002024-05-20 12:10PM EDT100.000.090.080.10-0.27-75.00%1,6075,851589.06%
GME240524C001050002024-05-20 11:59AM EDT105.000.080.060.10-0.27-81.82%104186595.31%
GME240524C001100002024-05-20 12:08PM EDT110.000.060.060.10-0.22-68.75%94121607.81%
GME240524C001150002024-05-20 11:59AM EDT115.000.090.060.10-0.33-78.57%43385620.31%
GME240524C001200002024-05-20 11:48AM EDT120.000.080.050.08-0.19-70.37%139906615.63%
GME240524C001250002024-05-20 12:05PM EDT125.000.080.050.07-0.22-75.86%4301,636621.88%
GME240524C001280002024-05-20 12:10PM EDT128.000.050.050.06-0.22-78.57%9,00914,598621.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524P000025002024-05-20 11:44AM EDT2.500.010.000.010.00-2691650.00%
GME240524P000050002024-05-20 9:37AM EDT5.000.010.000.010.00-217,920425.00%
GME240524P000060002024-05-20 10:50AM EDT6.000.010.000.010.00-11,232375.00%
GME240524P000065002024-05-20 9:34AM EDT6.500.010.000.010.00-103609350.00%
GME240524P000070002024-05-20 9:30AM EDT7.000.020.000.010.00-5602325.00%
GME240524P000075002024-05-20 12:05PM EDT7.500.010.000.01-0.01-50.00%501,419312.50%
GME240524P000080002024-05-20 12:04PM EDT8.000.010.010.020.00-665983325.00%
GME240524P000085002024-05-20 12:02PM EDT8.500.010.000.02-0.01-50.00%1531,002293.75%
GME240524P000090002024-05-20 12:10PM EDT9.000.020.010.02-0.01-50.00%3881,374287.50%
GME240524P000095002024-05-20 12:08PM EDT9.500.020.020.03-0.04-66.67%125872287.50%
GME240524P000100002024-05-20 12:06PM EDT10.000.020.020.03-0.03-50.00%1,95810,876268.75%
GME240524P000105002024-05-20 11:48AM EDT10.500.040.030.04-0.01-20.00%2881,482265.63%
GME240524P000110002024-05-20 12:10PM EDT11.000.040.030.04-0.01-20.00%7112,654246.88%
GME240524P000115002024-05-20 11:42AM EDT11.500.050.030.06-0.02-28.57%1344,234239.06%
GME240524P000120002024-05-20 12:10PM EDT12.000.060.050.06-0.03-33.33%2,0574,224231.25%
GME240524P000125002024-05-20 12:04PM EDT12.500.080.060.08-0.02-20.00%5462,604223.44%
GME240524P000130002024-05-20 12:10PM EDT13.000.100.090.10-0.03-23.08%2,5464,893220.31%
GME240524P000135002024-05-20 12:10PM EDT13.500.150.140.15-0.04-21.05%6281,441224.22%
GME240524P000140002024-05-20 12:10PM EDT14.000.200.200.20-0.01-4.76%2,0593,118224.22%
GME240524P000145002024-05-20 12:08PM EDT14.500.250.240.28-0.01-3.85%873732221.88%
GME240524P000150002024-05-20 12:10PM EDT15.000.370.350.37+0.02+5.88%7,2448,403225.78%
GME240524P000155002024-05-20 12:09PM EDT15.500.460.440.510.00-670764228.13%
GME240524P000160002024-05-20 12:10PM EDT16.000.620.610.64+0.07+12.50%2,9681,742232.81%
GME240524P000165002024-05-20 12:10PM EDT16.500.800.780.89+0.10+14.29%1,548732242.38%
GME240524P000170002024-05-20 12:10PM EDT17.001.030.991.04+0.21+25.61%4,0412,750243.95%
GME240524P000175002024-05-20 12:10PM EDT17.501.261.161.28+0.20+18.87%1,3351,104246.09%
GME240524P000180002024-05-20 12:10PM EDT18.001.501.511.46+0.30+24.19%5,3182,652252.73%
GME240524P000185002024-05-20 12:10PM EDT18.501.821.771.82+0.37+25.52%2,476572262.11%
GME240524P000190002024-05-20 12:10PM EDT19.002.122.052.13+0.49+29.70%3,9192,091267.19%
GME240524P000195002024-05-20 12:10PM EDT19.502.452.462.39+0.47+24.35%1,487708274.61%
GME240524P000200002024-05-20 12:10PM EDT20.002.852.702.74+0.55+23.91%8,4677,056275.78%
GME240524P000205002024-05-20 12:10PM EDT20.503.203.153.10+0.79+32.78%9091,057287.11%
GME240524P000210002024-05-20 12:10PM EDT21.003.603.553.60+0.81+29.03%3,4233,279301.95%
GME240524P000215002024-05-20 12:10PM EDT21.503.833.753.90+0.82+27.99%1,122555293.36%
GME240524P000220002024-05-20 12:10PM EDT22.004.304.354.45+0.90+26.47%1,3531,572319.34%
GME240524P000225002024-05-20 12:03PM EDT22.504.544.604.70+0.74+19.47%320452308.40%
GME240524P000230002024-05-20 12:09PM EDT23.005.055.155.10+1.15+29.49%1,4221,566321.09%
GME240524P000235002024-05-20 11:53AM EDT23.505.425.505.70+1.02+23.18%391130333.20%
GME240524P000240002024-05-20 12:10PM EDT24.006.005.955.95+1.13+23.20%3731,059330.27%
GME240524P000245002024-05-20 11:44AM EDT24.505.706.156.30+0.03+0.53%14137317.19%
GME240524P000250002024-05-20 12:09PM EDT25.006.796.706.85+1.29+24.29%7125,269335.94%
GME240524P000255002024-05-20 11:47AM EDT25.506.757.107.50+0.85+14.41%41303351.17%
GME240524P000260002024-05-20 12:07PM EDT26.007.457.607.70+0.95+14.62%171299344.53%
GME240524P000265002024-05-20 11:55AM EDT26.507.708.008.35+0.70+10.00%12159358.79%
GME240524P000270002024-05-20 12:03PM EDT27.008.208.308.60+0.82+11.11%461,332341.02%
GME240524P000280002024-05-20 12:10PM EDT28.009.709.509.80+1.40+16.87%731,369387.11%
GME240524P000290002024-05-20 11:39AM EDT29.0010.2010.3010.70+1.03+11.23%61718386.72%
GME240524P000300002024-05-20 12:10PM EDT30.0011.5011.2011.45+1.75+17.95%3575,890380.47%
GME240524P000310002024-05-20 11:47AM EDT31.0011.7812.1012.55+0.81+7.38%28300397.27%
GME240524P000320002024-05-20 11:54AM EDT32.0013.4512.7513.35+1.80+15.45%25300370.70%
GME240524P000330002024-05-20 11:56AM EDT33.0014.0013.8514.60+0.93+7.12%31509412.89%
GME240524P000340002024-05-20 12:01PM EDT34.0014.9114.8015.60+1.46+10.86%13326423.44%
GME240524P000345002024-05-20 12:03PM EDT34.5015.5015.3016.05+0.97+6.68%3267426.17%
GME240524P000350002024-05-20 11:51AM EDT35.0015.5715.8016.45+0.55+3.66%481,868424.61%
GME240524P000355002024-05-17 3:54PM EDT35.5015.1016.2516.950.00-4485426.95%
GME240524P000360002024-05-20 11:56AM EDT36.0016.9116.7017.25+0.92+5.75%10170411.33%
GME240524P000365002024-05-20 12:04PM EDT36.5017.0517.2017.95-0.10-0.58%462435.16%
GME240524P000370002024-05-20 12:01PM EDT37.0017.8217.7018.25+0.87+5.13%9113423.44%
GME240524P000375002024-05-20 12:04PM EDT37.5018.5518.2018.95+1.01+5.76%648447.27%
GME240524P000380002024-05-20 11:56AM EDT38.0018.8618.7019.45+0.59+3.23%4142453.13%
GME240524P000385002024-05-17 3:52PM EDT38.5018.1819.2019.700.00-740435.94%
GME240524P000390002024-05-20 9:36AM EDT39.0017.3519.7020.45-1.20-6.47%191464.45%
GME240524P000395002024-05-20 9:51AM EDT39.5018.9720.2020.95-0.48-2.47%644469.92%
GME240524P000400002024-05-20 12:07PM EDT40.0020.9520.7021.45+1.37+7.00%29941475.39%
GME240524P000405002024-05-17 11:29AM EDT40.5020.7021.1021.950.00-14471.48%
GME240524P000410002024-05-17 3:51PM EDT41.0020.5021.6022.450.00-3353476.56%
GME240524P000415002024-05-17 10:40AM EDT41.5021.7522.1022.950.00-415481.64%
GME240524P000420002024-05-20 9:55AM EDT42.0021.3522.6023.45-0.45-2.06%346486.72%
GME240524P000425002024-05-17 12:34PM EDT42.5022.1923.1023.700.00-22467.19%
GME240524P000430002024-05-20 11:07AM EDT43.0022.0523.6024.70-1.19-5.12%670519.53%
GME240524P000435002024-05-17 9:49AM EDT43.5022.8524.0524.700.00-213471.09%
GME240524P000440002024-05-17 2:25PM EDT44.0023.1524.5525.70-0.55-2.32%332524.61%
GME240524P000445002024-05-17 1:13PM EDT44.5024.5025.0526.200.00-312529.69%
GME240524P000450002024-05-20 10:03AM EDT45.0024.1925.5526.20-0.25-1.02%2270484.77%
GME240524P000455002024-05-15 3:22PM EDT45.5014.7525.8027.150.00--15510.16%
GME240524P000460002024-05-17 3:59PM EDT46.0024.8026.3027.700.00-1452519.53%
GME240524P000465002024-05-17 12:48PM EDT46.5026.4227.0027.650.00-211486.33%
GME240524P000470002024-05-20 11:56AM EDT47.0027.7527.5028.15+1.70+6.53%2557490.63%
GME240524P000475002024-05-17 3:52PM EDT47.5026.8328.0029.100.00-11542.19%
GME240524P000480002024-05-20 10:57AM EDT48.0027.1128.4529.15-0.19-0.70%1180492.58%
GME240524P000485002024-05-16 11:27AM EDT48.5020.2029.0030.150.00--1555.47%
GME240524P000490002024-05-17 2:14PM EDT49.0028.6529.4530.150.00-2548500.78%
GME240524P000495002024-05-15 3:21PM EDT49.5018.5029.9531.100.00--1553.91%
GME240524P000500002024-05-20 11:29AM EDT50.0030.0030.4031.15+0.78+2.67%1071,088501.95%
GME240524P000510002024-05-17 3:56PM EDT51.0029.7531.4532.600.00-415565.63%
GME240524P000520002024-05-20 12:04PM EDT52.0032.7132.3033.10+1.28+4.07%421496.48%
GME240524P000530002024-05-20 11:39AM EDT53.0033.4533.4034.60+1.30+4.04%154575.39%
GME240524P000540002024-05-17 3:54PM EDT54.0032.8734.2035.600.00-236560.94%
GME240524P000550002024-05-20 10:17AM EDT55.0033.9035.4036.55-0.10-0.29%1134584.38%
GME240524P000560002024-05-17 3:32PM EDT56.0034.9536.4037.550.00-112591.41%
GME240524P000570002024-05-17 3:31PM EDT57.0035.4037.3538.55-0.51-1.42%283592.58%
GME240524P000600002024-05-17 3:48PM EDT60.0038.9540.3541.550.00-89611.72%
GME240524P000610002024-05-17 10:55AM EDT61.0040.7541.1542.550.00-11594.14%
GME240524P000640002024-05-16 9:41AM EDT64.0033.1044.1545.400.00--2592.19%
GME240524P000650002024-05-14 2:30PM EDT65.0030.0845.1546.000.00--1532.03%
GME240524P000660002024-05-16 11:22AM EDT66.0037.2046.3547.400.00--2628.91%
GME240524P000700002024-05-17 3:32PM EDT70.0049.0150.3051.350.00-13636.72%
GME240524P000750002024-05-17 12:45PM EDT75.0054.5655.2555.950.00-12589.06%
GME240524P000800002024-05-15 11:58AM EDT80.0047.8460.2561.400.00--8682.81%
GME240524P000950002024-05-16 12:04PM EDT95.0065.5275.2575.900.00--1653.13%
GME240524P001000002024-05-17 3:32PM EDT100.0078.8480.0081.400.00-12717.97%
GME240524P001050002024-05-17 3:32PM EDT105.0083.6985.2086.350.00-11757.81%
GME240524P001100002024-05-17 3:32PM EDT110.0088.7290.2091.350.00-10772.66%
GME240524P001150002024-05-17 3:32PM EDT115.0093.7995.2095.850.00-10685.94%
GME240524P001200002024-05-17 3:32PM EDT120.0098.68100.20101.300.00-10792.19%
GME240524P001250002024-05-17 3:32PM EDT125.00103.75105.20106.300.00-12804.69%
GME240524P001280002024-05-20 12:04PM EDT128.00108.56107.95108.85+2.28+2.15%13615.63%