New Zealand markets open in 5 hours 4 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.69-2.52 (-11.35%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240524C000025002024-05-17 3:43PM EDT2.5018.9516.6517.600.00-10111,357.81%
GME240524C000050002024-05-15 3:27PM EDT5.0034.6514.1515.100.00--0887.50%
GME240524C000060002024-05-20 12:24PM EDT6.0013.4813.1514.10-14.52-51.86%210775.00%
GME240524C000065002024-05-16 10:31AM EDT6.5027.2012.6513.600.00-10727.34%
GME240524C000070002024-05-17 3:38PM EDT7.0014.9512.1513.100.00-1720682.81%
GME240524C000075002024-05-15 10:33AM EDT7.5025.6511.6512.600.00-750642.19%
GME240524C000080002024-05-14 9:41AM EDT8.0048.5511.1512.100.00--0604.69%
GME240524C000085002024-05-16 9:56AM EDT8.5024.1010.6511.600.00--0568.75%
GME240524C000090002024-05-20 11:50AM EDT9.0011.1010.1511.10-1.05-8.64%1045535.94%
GME240524C000095002024-05-17 9:55AM EDT9.5010.909.6510.600.00-1012504.69%
GME240524C000100002024-05-20 12:28PM EDT10.009.629.2010.00-2.38-19.83%361,846439.84%
GME240524C000105002024-05-20 12:13PM EDT10.508.308.659.70-2.65-24.20%5100477.34%
GME240524C000110002024-05-20 12:33PM EDT11.008.708.358.95-2.65-23.35%72,197370.31%
GME240524C000115002024-05-20 10:40AM EDT11.509.807.708.45+1.55+18.79%2272346.88%
GME240524C000120002024-05-20 12:25PM EDT12.007.707.308.15-3.00-28.04%303,832214.06%
GME240524C000125002024-05-20 11:40AM EDT12.507.606.707.50-1.38-15.37%4618317.97%
GME240524C000130002024-05-20 11:14AM EDT13.008.006.257.10-0.90-10.11%43,829322.66%
GME240524C000135002024-05-17 1:31PM EDT13.507.455.806.700.00-21,793185.94%
GME240524C000140002024-05-20 12:29PM EDT14.005.905.406.35-2.28-27.87%43286220.31%
GME240524C000145002024-05-17 3:24PM EDT14.507.324.955.800.00-45641202.34%
GME240524C000150002024-05-20 12:37PM EDT15.004.804.555.05-2.90-37.18%1,3603,109161.72%
GME240524C000155002024-05-20 12:10PM EDT15.504.454.254.85-2.12-32.27%14116207.03%
GME240524C000160002024-05-20 12:36PM EDT16.004.173.854.50-2.68-40.42%691,049210.55%
GME240524C000165002024-05-20 12:04PM EDT16.503.693.404.10-2.43-39.71%190489202.15%
GME240524C000170002024-05-20 12:18PM EDT17.003.203.253.90-2.60-44.83%260803227.73%
GME240524C000175002024-05-20 12:34PM EDT17.503.132.753.45-2.32-42.57%61295207.62%
GME240524C000180002024-05-20 12:40PM EDT18.002.902.762.99-2.60-47.27%3,2291,494217.97%
GME240524C000185002024-05-20 12:38PM EDT18.502.732.652.79-2.41-46.89%38309233.01%
GME240524C000190002024-05-20 12:39PM EDT19.002.492.322.50-2.11-45.87%1,826699227.34%
GME240524C000195002024-05-20 12:39PM EDT19.502.292.252.30-2.19-48.88%1,097135238.87%
GME240524C000200002024-05-20 12:40PM EDT20.002.162.082.16-2.21-50.80%8,5029,738246.09%
GME240524C000205002024-05-20 12:39PM EDT20.501.981.931.97-2.22-52.86%1,1681,479249.61%
GME240524C000210002024-05-20 12:40PM EDT21.001.841.811.85-2.19-54.34%4,0124,111256.64%
GME240524C000215002024-05-20 12:38PM EDT21.501.751.711.74-2.06-54.07%5,144907264.06%
GME240524C000220002024-05-20 12:39PM EDT22.001.641.581.65-2.06-55.68%7,4933,167269.53%
GME240524C000225002024-05-20 12:40PM EDT22.501.531.521.56-1.97-56.29%2,1021,604277.54%
GME240524C000230002024-05-20 12:39PM EDT23.001.451.451.49-2.00-57.97%3,4912,166284.96%
GME240524C000235002024-05-20 12:29PM EDT23.501.401.311.44-1.90-57.58%679392288.67%
GME240524C000240002024-05-20 12:34PM EDT24.001.281.301.35-1.87-59.37%1,6791,657296.48%
GME240524C000245002024-05-20 12:38PM EDT24.501.271.181.27-1.77-59.60%5692,356297.85%
GME240524C000250002024-05-20 12:40PM EDT25.001.201.161.21-1.64-57.75%9,2846,620305.47%
GME240524C000255002024-05-20 12:26PM EDT25.501.121.081.17-1.58-58.52%247165309.77%
GME240524C000260002024-05-20 12:35PM EDT26.001.051.091.12-1.70-61.82%1,717476318.75%
GME240524C000265002024-05-20 12:37PM EDT26.501.010.991.07-1.40-58.09%151545319.92%
GME240524C000270002024-05-20 12:39PM EDT27.001.040.991.01-1.51-59.22%1,2841,129326.56%
GME240524C000280002024-05-20 12:34PM EDT28.000.890.910.96-1.48-62.45%2,9711,473337.50%
GME240524C000290002024-05-20 12:39PM EDT29.000.850.850.89-1.44-63.72%664512346.88%
GME240524C000300002024-05-20 12:40PM EDT30.000.790.790.81-1.37-63.43%12,4827,729353.71%
GME240524C000310002024-05-20 12:37PM EDT31.000.750.750.77-1.30-63.41%675726363.67%
GME240524C000320002024-05-20 12:32PM EDT32.000.690.680.71-1.26-64.62%781957368.55%
GME240524C000330002024-05-20 12:37PM EDT33.000.630.650.66-1.22-65.95%7671,232376.17%
GME240524C000340002024-05-20 12:35PM EDT34.000.600.600.63-1.15-65.71%1,2213,262382.81%
GME240524C000345002024-05-20 12:29PM EDT34.500.600.560.62-1.09-64.50%194507384.77%
GME240524C000350002024-05-20 12:38PM EDT35.000.580.560.59-1.09-65.27%2,1465,186388.67%
GME240524C000355002024-05-20 12:27PM EDT35.500.550.520.59-1.04-65.41%149382391.02%
GME240524C000360002024-05-20 12:34PM EDT36.000.550.530.55-1.04-65.41%8211,199394.14%
GME240524C000365002024-05-20 12:27PM EDT36.500.530.490.56-0.97-64.67%148672397.27%
GME240524C000370002024-05-20 12:39PM EDT37.000.520.500.55-0.98-65.33%389446403.13%
GME240524C000375002024-05-20 12:14PM EDT37.500.510.460.52-0.94-64.83%83369401.56%
GME240524C000380002024-05-20 12:32PM EDT38.000.510.460.51-0.88-63.31%3711,957406.25%
GME240524C000385002024-05-20 12:23PM EDT38.500.500.470.50-0.83-62.41%124126411.72%
GME240524C000390002024-05-20 12:28PM EDT39.000.480.450.48-0.91-65.47%176474412.50%
GME240524C000395002024-05-20 12:32PM EDT39.500.500.420.48-0.97-65.99%93141414.45%
GME240524C000400002024-05-20 12:40PM EDT40.000.460.420.46-0.93-67.39%5,7248,682417.58%
GME240524C000405002024-05-20 12:39PM EDT40.500.410.410.46-0.90-67.67%206158421.48%
GME240524C000410002024-05-20 12:39PM EDT41.000.420.400.45-0.90-67.67%69337424.22%
GME240524C000415002024-05-20 12:23PM EDT41.500.390.390.45-0.91-70.00%1991427.73%
GME240524C000420002024-05-20 12:38PM EDT42.000.410.370.43-0.89-68.46%269560427.73%
GME240524C000425002024-05-20 12:34PM EDT42.500.410.370.42-0.71-63.39%51104431.25%
GME240524C000430002024-05-20 12:23PM EDT43.000.410.360.42-0.74-64.35%66599434.38%
GME240524C000435002024-05-20 12:09PM EDT43.500.410.360.41-0.70-63.06%12415437.50%
GME240524C000440002024-05-20 12:40PM EDT44.000.390.350.40-0.84-69.42%1,153430439.84%
GME240524C000445002024-05-20 12:26PM EDT44.500.370.340.40-0.81-68.64%154479442.58%
GME240524C000450002024-05-20 12:38PM EDT45.000.370.360.40-0.80-67.80%1,3232,342449.61%
GME240524C000455002024-05-20 12:23PM EDT45.500.330.320.37-0.76-69.72%64361444.53%
GME240524C000460002024-05-20 12:26PM EDT46.000.350.310.37-0.72-67.29%133228447.27%
GME240524C000465002024-05-20 10:38AM EDT46.500.500.300.36-0.61-54.95%537448.44%
GME240524C000470002024-05-20 12:31PM EDT47.000.350.270.36-0.75-68.18%31297448.44%
GME240524C000475002024-05-20 12:14PM EDT47.500.330.240.35-0.81-71.05%2385446.09%
GME240524C000480002024-05-20 12:38PM EDT48.000.320.300.35-0.72-69.23%44389458.98%
GME240524C000485002024-05-20 12:03PM EDT48.500.320.220.34-0.38-54.29%5330449.22%
GME240524C000490002024-05-20 11:55AM EDT49.000.300.280.33-0.78-72.22%61264460.94%
GME240524C000495002024-05-17 3:57PM EDT49.500.410.200.33-0.58-58.59%266451.95%
GME240524C000500002024-05-20 12:40PM EDT50.000.310.280.31-0.62-67.39%4,1348,218464.84%
GME240524C000510002024-05-20 12:10PM EDT51.000.300.260.31-0.61-67.03%155545469.14%
GME240524C000520002024-05-20 12:15PM EDT52.000.320.260.30-0.58-64.44%2241,143474.22%
GME240524C000530002024-05-20 11:19AM EDT53.000.400.210.29-0.59-59.60%40234471.09%
GME240524C000540002024-05-20 12:34PM EDT54.000.280.230.28-0.57-69.51%19240479.69%
GME240524C000550002024-05-20 12:37PM EDT55.000.260.250.28-0.62-70.45%4813,670489.06%
GME240524C000560002024-05-20 12:25PM EDT56.000.250.200.26-0.57-69.51%103494482.81%
GME240524C000570002024-05-20 12:34PM EDT57.000.230.210.27-0.58-69.88%3212,377492.97%
GME240524C000580002024-05-20 12:15PM EDT58.000.250.170.25-0.47-65.28%2176487.50%
GME240524C000590002024-05-20 11:05AM EDT59.000.370.190.29-0.36-49.32%99129504.69%
GME240524C000600002024-05-20 12:39PM EDT60.000.210.200.22-0.53-71.62%1,9411,907499.22%
GME240524C000610002024-05-20 12:06PM EDT61.000.220.140.28-0.48-68.57%3238504.69%
GME240524C000620002024-05-20 11:24AM EDT62.000.300.140.30-0.39-56.52%3468514.06%
GME240524C000630002024-05-20 12:17PM EDT63.000.200.100.25-0.50-71.43%6165500.00%
GME240524C000640002024-05-20 12:22PM EDT64.000.410.140.24-0.23-35.94%1741511.72%
GME240524C000650002024-05-20 12:33PM EDT65.000.180.160.21-0.47-72.31%441709514.84%
GME240524C000660002024-05-20 9:46AM EDT66.000.360.090.27-0.32-47.06%130517.19%
GME240524C000670002024-05-20 11:33AM EDT67.000.120.150.28-0.58-82.86%1263537.50%
GME240524C000680002024-05-20 12:35PM EDT68.000.190.100.23-0.41-68.33%747520.31%
GME240524C000690002024-05-20 12:26PM EDT69.000.130.140.37-0.52-80.00%73199562.50%
GME240524C000700002024-05-20 12:35PM EDT70.000.170.160.17-0.44-72.13%6991,025528.91%
GME240524C000710002024-05-20 11:50AM EDT71.000.210.100.33-0.42-66.67%122160556.25%
GME240524C000720002024-05-20 11:30AM EDT72.000.200.100.23-0.15-42.86%2346538.28%
GME240524C000730002024-05-20 10:19AM EDT73.000.340.100.40-0.36-51.43%2646579.69%
GME240524C000740002024-05-20 12:37PM EDT74.000.130.130.25-0.39-72.22%10555558.59%
GME240524C000750002024-05-20 12:37PM EDT75.000.130.120.24-0.41-70.69%361974557.81%
GME240524C000800002024-05-20 12:40PM EDT80.000.120.110.12-0.41-78.85%1,8021,240542.19%
GME240524C000850002024-05-20 12:24PM EDT85.000.210.050.20-0.26-55.32%49358567.19%
GME240524C000900002024-05-20 12:32PM EDT90.000.110.080.15-0.33-75.00%374444576.56%
GME240524C000950002024-05-20 12:31PM EDT95.000.100.050.23-0.24-70.59%649262609.38%
GME240524C001000002024-05-20 12:38PM EDT100.000.080.080.09-0.28-75.68%2,0615,851584.38%
GME240524C001050002024-05-20 12:30PM EDT105.000.070.080.11-0.28-80.00%106186606.25%
GME240524C001100002024-05-20 12:35PM EDT110.000.080.070.20-0.20-71.43%96121648.44%
GME240524C001150002024-05-20 12:38PM EDT115.000.070.050.15-0.35-83.33%47385635.94%
GME240524C001200002024-05-20 12:28PM EDT120.000.080.060.07-0.19-70.37%153906615.63%
GME240524C001250002024-05-20 12:32PM EDT125.000.050.050.07-0.25-83.33%4451,636621.88%
GME240524C001280002024-05-20 12:39PM EDT128.000.070.060.07-0.20-76.92%9,75214,598632.81%
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 12:40PM EDT7.500.020.000.010.00-1361,419312.50%
GME240524P000080002024-05-20 12:30PM EDT8.000.010.010.020.00-675983325.00%
GME240524P000085002024-05-20 12:35PM EDT8.500.010.010.02-0.01-50.00%1671,002306.25%
GME240524P000090002024-05-20 12:32PM EDT9.000.010.010.02-0.02-50.00%4201,374287.50%
GME240524P000095002024-05-20 12:08PM EDT9.500.020.010.03-0.04-66.67%133872281.25%
GME240524P000100002024-05-20 12:38PM EDT10.000.040.020.03-0.01-20.00%2,51110,876268.75%
GME240524P000105002024-05-20 12:17PM EDT10.500.040.030.05-0.01-20.00%3741,482270.31%
GME240524P000110002024-05-20 12:35PM EDT11.000.030.030.05-0.02-40.00%7482,654253.13%
GME240524P000115002024-05-20 12:19PM EDT11.500.060.030.06-0.01-14.29%1444,234240.63%
GME240524P000120002024-05-20 12:37PM EDT12.000.050.050.06-0.04-40.00%2,3444,224231.25%
GME240524P000125002024-05-20 12:32PM EDT12.500.070.060.08-0.03-30.00%5592,604225.00%
GME240524P000130002024-05-20 12:38PM EDT13.000.080.080.09-0.05-35.71%3,0244,893216.41%
GME240524P000135002024-05-20 12:33PM EDT13.500.110.100.12-0.08-42.11%7851,441210.94%
GME240524P000140002024-05-20 12:40PM EDT14.000.140.140.16-0.07-33.33%2,4793,118208.98%
GME240524P000145002024-05-20 12:40PM EDT14.500.180.180.21-0.08-27.59%1,009732205.47%
GME240524P000150002024-05-20 12:39PM EDT15.000.250.260.27-0.10-27.03%9,0888,403205.47%
GME240524P000155002024-05-20 12:36PM EDT15.500.380.330.38-0.08-17.39%784764206.25%
GME240524P000160002024-05-20 12:40PM EDT16.000.440.440.47-0.11-18.97%3,4951,742205.08%
GME240524P000165002024-05-20 12:40PM EDT16.500.630.600.63-0.07-10.29%1,901732210.74%
GME240524P000170002024-05-20 12:40PM EDT17.000.770.760.78-0.05-6.10%4,8222,750211.72%
GME240524P000175002024-05-20 12:37PM EDT17.501.020.971.06-0.04-3.74%1,4841,104221.29%
GME240524P000180002024-05-20 12:40PM EDT18.001.211.201.23+0.01+0.83%6,0612,652221.68%
GME240524P000185002024-05-20 12:39PM EDT18.501.501.451.49+0.05+3.47%2,876572226.17%
GME240524P000190002024-05-20 12:40PM EDT19.001.761.751.79+0.13+7.88%5,3262,091232.81%
GME240524P000195002024-05-20 12:40PM EDT19.502.072.042.08+0.09+4.59%2,071708236.13%
GME240524P000200002024-05-20 12:40PM EDT20.002.412.362.43+0.11+4.82%9,6937,056242.19%
GME240524P000205002024-05-20 12:39PM EDT20.502.782.732.78+0.37+15.55%1,0501,057249.02%
GME240524P000210002024-05-20 12:40PM EDT21.003.123.103.15+0.33+11.70%3,8103,279255.08%
GME240524P000215002024-05-20 12:39PM EDT21.503.453.453.55+0.44+14.15%1,176555260.16%
GME240524P000220002024-05-20 12:40PM EDT22.003.953.853.95+0.55+15.49%1,4161,572266.60%
GME240524P000225002024-05-20 12:39PM EDT22.504.304.254.40+0.50+12.99%376452274.61%
GME240524P000230002024-05-20 12:28PM EDT23.004.854.704.80+0.95+24.36%1,4501,566281.64%
GME240524P000235002024-05-20 12:29PM EDT23.505.255.105.25+0.85+19.32%395130287.50%
GME240524P000240002024-05-20 12:30PM EDT24.005.705.505.65+0.83+17.04%5961,059289.45%
GME240524P000245002024-05-20 12:15PM EDT24.506.555.956.15+0.88+15.52%15137299.61%
GME240524P000250002024-05-20 12:38PM EDT25.006.456.356.55+0.95+17.27%7505,269299.80%
GME240524P000255002024-05-20 11:47AM EDT25.507.006.807.10+1.10+18.64%42303311.72%
GME240524P000260002024-05-20 12:38PM EDT26.007.337.257.50+0.83+12.77%181299313.67%
GME240524P000265002024-05-20 11:55AM EDT26.507.707.658.05+0.70+10.00%12159321.29%
GME240524P000270002024-05-20 12:03PM EDT27.008.208.158.50+0.82+11.11%461,332328.52%
GME240524P000280002024-05-20 12:36PM EDT28.009.319.009.50+1.01+12.10%761,369338.28%
GME240524P000290002024-05-20 12:28PM EDT29.0010.329.9510.50+1.15+12.54%214718353.13%
GME240524P000300002024-05-20 12:40PM EDT30.0011.1710.9511.30+1.42+14.90%3875,890355.86%
GME240524P000310002024-05-20 12:26PM EDT31.0012.2011.7512.30+1.23+11.21%29300356.64%
GME240524P000320002024-05-20 12:21PM EDT32.0013.0012.7513.25+1.35+11.59%28300367.58%
GME240524P000330002024-05-20 12:16PM EDT33.0014.3813.7014.25+1.31+10.02%33509377.93%
GME240524P000340002024-05-20 12:01PM EDT34.0014.9114.6515.25+1.46+10.86%13326387.30%
GME240524P000345002024-05-20 12:03PM EDT34.5015.5015.1515.75+0.97+6.68%3267393.75%
GME240524P000350002024-05-20 12:22PM EDT35.0016.3515.6516.25+1.33+8.85%511,868400.39%
GME240524P000355002024-05-17 3:54PM EDT35.5016.6016.1016.70+1.50+9.93%285397.66%
GME240524P000360002024-05-20 11:56AM EDT36.0016.9116.6017.20+0.92+5.75%10170403.91%
GME240524P000365002024-05-20 12:12PM EDT36.5017.5917.1017.70+0.44+2.57%862409.77%
GME240524P000370002024-05-20 12:01PM EDT37.0018.2117.6018.20+1.26+7.43%11113415.63%
GME240524P000375002024-05-20 12:04PM EDT37.5018.5518.1018.70+1.01+5.76%648421.48%
GME240524P000380002024-05-20 12:12PM EDT38.0019.0418.6019.15+0.77+4.21%6142422.27%
GME240524P000385002024-05-17 3:52PM EDT38.5018.1819.1019.650.00-740427.73%
GME240524P000390002024-05-20 9:36AM EDT39.0017.3519.5520.15-1.20-6.47%191428.52%
GME240524P000395002024-05-20 9:51AM EDT39.5018.9720.0520.65-0.48-2.47%644433.59%
GME240524P000400002024-05-20 12:23PM EDT40.0021.0420.5521.15+1.46+7.46%33941439.06%
GME240524P000405002024-05-17 11:29AM EDT40.5020.7020.8021.650.00-14416.80%
GME240524P000410002024-05-17 3:51PM EDT41.0020.5021.4522.000.00-3353421.88%
GME240524P000415002024-05-17 10:40AM EDT41.5021.7521.8022.650.00-415426.56%
GME240524P000420002024-05-20 9:55AM EDT42.0021.3522.3023.15-0.45-2.06%346431.25%
GME240524P000425002024-05-17 12:34PM EDT42.5022.1922.7523.800.00-22447.66%
GME240524P000430002024-05-20 11:07AM EDT43.0022.0523.2524.20-1.19-5.12%670440.63%
GME240524P000435002024-05-17 9:49AM EDT43.5022.8523.7524.800.00-213457.03%
GME240524P000440002024-05-17 2:25PM EDT44.0023.1524.2525.10-0.55-2.32%332437.11%
GME240524P000445002024-05-17 1:13PM EDT44.5024.5024.7525.750.00-312460.16%
GME240524P000450002024-05-20 12:34PM EDT45.0025.9125.4026.00+1.47+6.01%5270452.34%
GME240524P000455002024-05-15 3:22PM EDT45.5014.7525.7026.750.00--15462.50%
GME240524P000460002024-05-17 3:59PM EDT46.0024.8026.2027.250.00-1452466.80%
GME240524P000465002024-05-17 12:48PM EDT46.5026.4226.7027.750.00-211471.09%
GME240524P000470002024-05-20 11:56AM EDT47.0027.7527.2028.25+1.70+6.53%2557475.00%
GME240524P000475002024-05-17 3:52PM EDT47.5026.8327.7028.700.00-11472.66%
GME240524P000480002024-05-20 10:57AM EDT48.0027.1128.2029.20-0.19-0.70%1180476.56%
GME240524P000485002024-05-16 11:27AM EDT48.5020.2028.7029.700.00--1480.47%
GME240524P000490002024-05-17 2:14PM EDT49.0028.6529.1530.200.00-2548477.73%
GME240524P000495002024-05-15 3:21PM EDT49.5018.5029.6530.700.00--1481.64%
GME240524P000500002024-05-20 11:29AM EDT50.0030.0030.3531.00+0.78+2.67%1071,088485.16%
GME240524P000510002024-05-17 3:56PM EDT51.0029.7531.1532.200.00-415492.58%
GME240524P000520002024-05-20 12:04PM EDT52.0032.7132.1533.15+1.28+4.07%421492.97%
GME240524P000530002024-05-20 11:39AM EDT53.0033.4533.1534.15+1.30+4.04%154499.61%
GME240524P000540002024-05-17 3:54PM EDT54.0032.8734.1035.100.00-236491.41%
GME240524P000550002024-05-20 10:17AM EDT55.0033.9035.1036.15-0.10-0.29%1134505.47%
GME240524P000560002024-05-17 3:32PM EDT56.0034.9536.1037.150.00-112511.72%
GME240524P000570002024-05-17 3:31PM EDT57.0035.4037.1038.15-0.51-1.42%283517.97%
GME240524P000600002024-05-17 3:48PM EDT60.0038.9540.1541.100.00-89535.94%
GME240524P000610002024-05-17 10:55AM EDT61.0040.7541.1042.100.00-11533.59%
GME240524P000640002024-05-16 9:41AM EDT64.0033.1044.1545.100.00--2558.59%
GME240524P000650002024-05-14 2:30PM EDT65.0030.0845.1046.050.00--1546.88%
GME240524P000660002024-05-16 11:22AM EDT66.0037.2046.0547.050.00--2542.19%
GME240524P000700002024-05-17 3:32PM EDT70.0049.0149.9551.050.00-13540.63%
GME240524P000750002024-05-17 12:45PM EDT75.0054.5655.0056.000.00-12562.50%
GME240524P000800002024-05-15 11:58AM EDT80.0047.8459.9061.000.00--8557.81%
GME240524P000950002024-05-16 12:04PM EDT95.0065.5275.0575.950.00--1635.94%
GME240524P001000002024-05-17 3:32PM EDT100.0078.8479.8580.950.00-12589.06%
GME240524P001050002024-05-17 3:32PM EDT105.0083.6984.8585.950.00-11603.13%
GME240524P001100002024-05-17 3:32PM EDT110.0088.7289.9090.900.00-10615.63%
GME240524P001150002024-05-17 3:32PM EDT115.0093.7994.9095.900.00-10628.13%
GME240524P001200002024-05-17 3:32PM EDT120.0098.6899.90100.900.00-10640.63%
GME240524P001250002024-05-17 3:32PM EDT125.00103.75105.05105.900.00-12704.69%
GME240524P001280002024-05-20 12:31PM EDT128.00108.29108.00108.90+2.01+1.89%23695.31%