GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00002500 | 2024-05-17 11:33AM EDT | 2.50 | 18.32 | 16.50 | 17.55 | 0.00 | - | 3 | 3 | 603.13% |
| GME240614C00005500 | 2024-05-20 11:34AM EDT | 5.50 | 14.70 | 13.55 | 14.55 | -38.30 | -72.26% | 5 | 0 | 367.58% |
| GME240614C00007000 | 2024-05-17 11:30AM EDT | 7.00 | 13.67 | 12.05 | 13.05 | 0.00 | - | 1 | 1 | 302.73% |
| GME240614C00008000 | 2024-05-20 11:34AM EDT | 8.00 | 12.20 | 11.00 | 12.10 | -14.20 | -53.79% | 1 | 6 | 276.56% |
| GME240614C00008500 | 2024-05-14 1:21PM EDT | 8.50 | 31.00 | 10.60 | 11.60 | 0.00 | - | 23 | 10 | 260.55% |
| GME240614C00009000 | 2024-05-14 12:21PM EDT | 9.00 | 42.00 | 10.10 | 11.15 | 0.00 | - | 6 | 6 | 112.50% |
| GME240614C00010000 | 2024-05-17 9:38AM EDT | 10.00 | 12.13 | 9.15 | 10.20 | 0.00 | - | 13 | 28 | 132.81% |
| GME240614C00010500 | 2024-05-14 1:18PM EDT | 10.50 | 25.50 | 8.65 | 9.70 | 0.00 | - | 1 | 19 | 124.22% |
| GME240614C00011000 | 2024-05-17 2:10PM EDT | 11.00 | 10.25 | 8.20 | 9.00 | 0.00 | - | 1 | 87 | 179.30% |
| GME240614C00011500 | 2024-05-15 1:04PM EDT | 11.50 | 22.75 | 7.80 | 8.75 | 0.00 | - | 2 | 7 | 133.59% |
| GME240614C00012000 | 2024-05-16 11:33AM EDT | 12.00 | 18.68 | 7.60 | 8.30 | 0.00 | - | 10 | 203 | 151.17% |
| GME240614C00012500 | 2024-05-17 3:59PM EDT | 12.50 | 10.47 | 6.95 | 7.90 | 0.00 | - | 4 | 16 | 138.09% |
| GME240614C00013000 | 2024-05-20 12:10PM EDT | 13.00 | 7.00 | 6.80 | 7.55 | -2.18 | -23.75% | 3 | 30 | 155.66% |
| GME240614C00013500 | 2024-05-15 1:21PM EDT | 13.50 | 21.37 | 6.20 | 7.20 | 0.00 | - | 37 | 57 | 147.46% |
| GME240614C00014000 | 2024-05-20 12:18PM EDT | 14.00 | 6.20 | 6.10 | 6.85 | -2.33 | -27.32% | 2 | 102 | 160.16% |
| GME240614C00014500 | 2024-05-20 12:19PM EDT | 14.50 | 5.93 | 5.75 | 6.45 | -1.49 | -20.08% | 1 | 126 | 158.40% |
| GME240614C00015000 | 2024-05-20 12:21PM EDT | 15.00 | 5.67 | 5.45 | 6.15 | -2.83 | -33.29% | 310 | 356 | 161.04% |
| GME240614C00015500 | 2024-05-20 12:20PM EDT | 15.50 | 5.52 | 5.15 | 5.85 | -1.18 | -17.61% | 4 | 85 | 162.50% |
| GME240614C00016000 | 2024-05-20 12:19PM EDT | 16.00 | 5.27 | 4.90 | 5.60 | -2.53 | -32.44% | 17 | 136 | 165.92% |
| GME240614C00016500 | 2024-05-20 11:56AM EDT | 16.50 | 5.05 | 4.65 | 5.35 | -1.50 | -22.90% | 1 | 107 | 168.26% |
| GME240614C00017000 | 2024-05-20 9:57AM EDT | 17.00 | 6.75 | 4.40 | 5.10 | -0.15 | -2.17% | 4 | 153 | 169.73% |
| GME240614C00017500 | 2024-05-20 12:20PM EDT | 17.50 | 4.18 | 4.20 | 4.90 | -2.34 | -35.89% | 1 | 53 | 172.95% |
| GME240614C00018000 | 2024-05-20 12:29PM EDT | 18.00 | 4.46 | 3.90 | 4.65 | -2.66 | -37.36% | 27 | 136 | 171.58% |
| GME240614C00018500 | 2024-05-20 12:02PM EDT | 18.50 | 4.60 | 3.90 | 4.45 | -0.70 | -13.21% | 4 | 14 | 178.52% |
| GME240614C00019000 | 2024-05-20 12:25PM EDT | 19.00 | 4.00 | 3.70 | 4.30 | -2.52 | -38.65% | 26 | 188 | 180.86% |
| GME240614C00019500 | 2024-05-20 12:09PM EDT | 19.50 | 3.80 | 3.60 | 4.15 | -1.95 | -32.23% | 19 | 79 | 185.06% |
| GME240614C00020000 | 2024-05-20 12:44PM EDT | 20.00 | 3.60 | 3.30 | 3.65 | -2.25 | -38.46% | 289 | 1,407 | 175.20% |
| GME240614C00020500 | 2024-05-20 12:11PM EDT | 20.50 | 3.70 | 3.30 | 3.60 | -1.65 | -30.84% | 21 | 52 | 183.20% |
| GME240614C00021000 | 2024-05-20 12:19PM EDT | 21.00 | 3.40 | 3.10 | 3.45 | -2.38 | -41.18% | 107 | 105 | 183.50% |
| GME240614C00021500 | 2024-05-20 12:25PM EDT | 21.50 | 3.22 | 3.15 | 3.35 | -2.28 | -41.45% | 18 | 30 | 190.43% |
| GME240614C00022000 | 2024-05-20 12:52PM EDT | 22.00 | 3.15 | 2.99 | 3.35 | -2.75 | -45.45% | 69 | 107 | 194.34% |
| GME240614C00022500 | 2024-05-20 12:24PM EDT | 22.50 | 2.92 | 2.76 | 3.35 | -2.68 | -47.86% | 44 | 77 | 196.24% |
| GME240614C00023000 | 2024-05-20 12:38PM EDT | 23.00 | 3.10 | 2.67 | 3.20 | -2.12 | -40.61% | 16 | 36 | 197.56% |
| GME240614C00024000 | 2024-05-20 11:59AM EDT | 24.00 | 2.86 | 2.63 | 3.10 | -1.89 | -39.79% | 17 | 73 | 207.23% |
| GME240614C00025000 | 2024-05-20 12:23PM EDT | 25.00 | 2.69 | 2.48 | 2.98 | -2.06 | -43.37% | 106 | 192 | 212.79% |
| GME240614C00026000 | 2024-05-20 12:44PM EDT | 26.00 | 2.56 | 2.32 | 2.77 | -2.24 | -46.67% | 10 | 41 | 214.84% |
| GME240614C00027000 | 2024-05-20 12:35PM EDT | 27.00 | 2.45 | 2.20 | 2.67 | -1.55 | -38.75% | 15 | 79 | 219.73% |
| GME240614C00028000 | 2024-05-20 11:39AM EDT | 28.00 | 2.50 | 2.10 | 2.60 | -1.25 | -33.33% | 15 | 45 | 225.20% |
| GME240614C00029000 | 2024-05-20 12:23PM EDT | 29.00 | 2.30 | 2.10 | 2.50 | -1.76 | -45.01% | 68 | 220 | 231.64% |
| GME240614C00030000 | 2024-05-20 12:38PM EDT | 30.00 | 2.22 | 2.02 | 2.37 | -2.03 | -47.76% | 785 | 1,717 | 234.77% |
| GME240614C00031000 | 2024-05-20 12:32PM EDT | 31.00 | 2.13 | 1.94 | 2.28 | -1.77 | -45.38% | 59 | 94 | 238.38% |
| GME240614C00032000 | 2024-05-20 12:49PM EDT | 32.00 | 2.00 | 1.83 | 2.20 | -1.80 | -44.89% | 213 | 83 | 241.02% |
| GME240614C00033000 | 2024-05-20 12:32PM EDT | 33.00 | 1.98 | 1.82 | 2.15 | -1.42 | -41.76% | 10 | 186 | 246.58% |
| GME240614C00034000 | 2024-05-20 12:52PM EDT | 34.00 | 1.88 | 1.77 | 2.11 | -1.64 | -46.46% | 91 | 391 | 251.07% |
| GME240614C00034500 | 2024-05-20 9:30AM EDT | 34.50 | 2.96 | 1.67 | 2.09 | -0.34 | -10.30% | 1 | 19 | 251.07% |
| GME240614C00035000 | 2024-05-20 12:09PM EDT | 35.00 | 2.00 | 1.67 | 2.05 | -1.40 | -41.18% | 31 | 295 | 253.22% |
| GME240614C00035500 | 2024-05-20 11:05AM EDT | 35.50 | 2.75 | 1.58 | 2.04 | +0.50 | +22.22% | 2 | 8 | 253.61% |
| GME240614C00036000 | 2024-05-20 11:49AM EDT | 36.00 | 1.92 | 1.55 | 1.99 | -1.28 | -40.00% | 1 | 21 | 254.49% |
| GME240614C00036500 | 2024-05-20 9:35AM EDT | 36.50 | 3.10 | 1.55 | 1.98 | +1.24 | +66.67% | 32 | 14 | 257.13% |
| GME240614C00037000 | 2024-05-20 11:27AM EDT | 37.00 | 2.21 | 1.55 | 1.94 | -0.95 | -30.06% | 6 | 32 | 258.98% |
| GME240614C00037500 | 2024-05-16 11:56AM EDT | 37.50 | 6.75 | 1.55 | 1.94 | 0.00 | - | - | 5 | 261.91% |
| GME240614C00038000 | 2024-05-17 2:41PM EDT | 38.00 | 2.76 | 1.43 | 1.92 | 0.00 | - | 12 | 38 | 260.74% |
| GME240614C00038500 | 2024-05-20 9:31AM EDT | 38.50 | 2.89 | 1.43 | 1.89 | +0.34 | +13.33% | 3 | 11 | 262.60% |
| GME240614C00039000 | 2024-05-20 11:53AM EDT | 39.00 | 1.67 | 1.43 | 1.87 | -1.11 | -39.93% | 9 | 22 | 264.75% |
| GME240614C00039500 | 2024-05-20 11:16AM EDT | 39.50 | 2.16 | 1.43 | 1.86 | -0.70 | -24.48% | 8 | 19 | 267.09% |
| GME240614C00040000 | 2024-05-20 12:41PM EDT | 40.00 | 1.60 | 1.50 | 1.72 | -1.29 | -44.64% | 1,100 | 409 | 267.68% |
| GME240614C00041000 | 2024-05-20 11:38AM EDT | 41.00 | 1.72 | 1.40 | 1.71 | +0.26 | +17.81% | 3 | 11 | 269.43% |
| GME240614C00042000 | 2024-05-20 10:03AM EDT | 42.00 | 2.40 | 1.40 | 1.71 | -0.57 | -19.19% | 1 | 87 | 274.32% |
| GME240614C00043000 | 2024-05-20 10:13AM EDT | 43.00 | 1.99 | 1.34 | 1.55 | 0.00 | - | 9 | 46 | 272.36% |
| GME240614C00044000 | 2024-05-20 11:17AM EDT | 44.00 | 1.99 | 1.27 | 1.54 | -0.51 | -20.40% | 1 | 17 | 274.41% |
| GME240614C00045000 | 2024-05-20 12:31PM EDT | 45.00 | 1.57 | 1.35 | 1.52 | -1.28 | -44.91% | 34 | 151 | 280.66% |
| GME240614C00046000 | 2024-05-17 12:26PM EDT | 46.00 | 1.81 | 1.25 | 1.51 | 0.00 | - | 6 | 26 | 281.45% |
| GME240614C00047000 | 2024-05-17 3:04PM EDT | 47.00 | 2.33 | 1.16 | 1.51 | 0.00 | - | 6 | 33 | 282.62% |
| GME240614C00048000 | 2024-05-17 1:52PM EDT | 48.00 | 1.85 | 1.14 | 1.51 | 0.00 | - | 5 | 84 | 285.94% |
| GME240614C00049000 | 2024-05-17 3:30PM EDT | 49.00 | 2.38 | 1.12 | 1.51 | 0.00 | - | 12 | 47 | 289.26% |
| GME240614C00050000 | 2024-05-20 12:42PM EDT | 50.00 | 1.37 | 1.25 | 1.49 | -1.23 | -47.31% | 57 | 730 | 296.58% |
| GME240614C00051000 | 2024-05-17 9:46AM EDT | 51.00 | 1.20 | 1.11 | 1.50 | 0.00 | - | 10 | 42 | 296.00% |
| GME240614C00052000 | 2024-05-20 11:52AM EDT | 52.00 | 1.34 | 1.11 | 1.47 | -2.66 | -66.50% | 1 | 16 | 298.54% |
| GME240614C00053000 | 2024-05-20 12:06PM EDT | 53.00 | 1.06 | 1.11 | 1.42 | -1.39 | -56.73% | 6 | 56 | 300.39% |
| GME240614C00054000 | 2024-05-20 11:34AM EDT | 54.00 | 1.50 | 1.11 | 1.43 | -0.80 | -34.78% | 3 | 47 | 304.10% |
| GME240614C00055000 | 2024-05-20 11:14AM EDT | 55.00 | 1.69 | 1.10 | 1.41 | -0.56 | -24.89% | 50 | 419 | 306.35% |
| GME240614C00056000 | 2024-05-20 12:26PM EDT | 56.00 | 1.24 | 1.10 | 1.42 | -0.12 | -8.82% | 3 | 46 | 309.96% |
| GME240614C00057000 | 2024-05-20 12:44PM EDT | 57.00 | 1.19 | 1.09 | 1.41 | -0.88 | -42.51% | 6 | 377 | 312.40% |
| GME240614C00058000 | 2024-05-20 9:46AM EDT | 58.00 | 1.77 | 1.03 | 1.41 | -0.58 | -24.68% | 1 | 12 | 313.38% |
| GME240614C00059000 | 2024-05-15 10:11AM EDT | 59.00 | 9.90 | 1.03 | 1.40 | 0.00 | - | - | 1 | 316.02% |
| GME240614C00060000 | 2024-05-20 11:58AM EDT | 60.00 | 1.32 | 1.10 | 1.32 | -0.92 | -41.07% | 17 | 160 | 318.55% |
| GME240614C00061000 | 2024-05-20 12:07PM EDT | 61.00 | 1.19 | 0.96 | 1.32 | -0.31 | -20.67% | 87 | 215 | 316.41% |
| GME240614C00062000 | 2024-05-20 11:16AM EDT | 62.00 | 1.50 | 0.93 | 1.32 | -6.50 | -81.25% | 55 | 1 | 318.16% |
| GME240614C00063000 | 2024-05-20 9:30AM EDT | 63.00 | 2.11 | 0.92 | 1.32 | +0.27 | +14.67% | 1 | 15 | 320.51% |
| GME240614C00064000 | 2024-05-20 10:37AM EDT | 64.00 | 1.38 | 0.92 | 1.32 | -0.57 | -29.23% | 3 | 5 | 323.24% |
| GME240614C00065000 | 2024-05-20 10:42AM EDT | 65.00 | 1.58 | 0.82 | 1.32 | +0.53 | +50.48% | 8 | 27 | 322.07% |
| GME240614C00066000 | 2024-05-15 3:04PM EDT | 66.00 | 8.89 | 0.80 | 1.41 | 0.00 | - | - | 1 | 327.34% |
| GME240614C00067000 | 2024-05-20 9:56AM EDT | 67.00 | 1.75 | 0.85 | 1.41 | +0.44 | +33.59% | 5 | 7 | 331.74% |
| GME240614C00068000 | 2024-05-17 2:41PM EDT | 68.00 | 1.60 | 0.84 | 1.40 | 0.00 | - | 1 | 6 | 333.40% |
| GME240614C00069000 | 2024-05-20 12:50PM EDT | 69.00 | 1.19 | 1.00 | 1.38 | -0.81 | -31.64% | 8 | 23 | 341.11% |
| GME240614C00070000 | 2024-05-20 11:05AM EDT | 70.00 | 1.10 | 0.70 | 1.36 | -0.43 | -28.10% | 22 | 64 | 331.45% |
| GME240614C00071000 | 2024-05-17 10:10AM EDT | 71.00 | 0.87 | 0.72 | 1.36 | 0.00 | - | 1 | 1 | 334.57% |
| GME240614C00072000 | 2024-05-17 2:25PM EDT | 72.00 | 1.50 | 0.73 | 1.35 | 0.00 | - | 7 | 10 | 336.72% |
| GME240614C00074000 | 2024-05-20 9:46AM EDT | 74.00 | 1.70 | 0.66 | 1.33 | +0.57 | +50.44% | 1 | 3 | 337.70% |
| GME240614C00075000 | 2024-05-20 12:09PM EDT | 75.00 | 1.00 | 0.71 | 1.31 | -0.22 | -17.74% | 20 | 51 | 341.02% |
| GME240614C00080000 | 2024-05-20 12:16PM EDT | 80.00 | 0.88 | 0.75 | 1.07 | -0.58 | -39.73% | 19 | 68 | 343.16% |
| GME240614C00085000 | 2024-05-17 12:06PM EDT | 85.00 | 1.54 | 0.56 | 1.19 | +0.74 | +92.50% | 1 | 15 | 349.61% |
| GME240614C00090000 | 2024-05-20 11:57AM EDT | 90.00 | 1.21 | 0.63 | 1.18 | -0.44 | -26.67% | 9 | 59 | 361.13% |
| GME240614C00095000 | 2024-05-20 11:29AM EDT | 95.00 | 1.05 | 0.78 | 1.06 | -0.37 | -26.06% | 12 | 12 | 370.70% |
| GME240614C00100000 | 2024-05-20 12:43PM EDT | 100.00 | 0.77 | 0.70 | 0.98 | -0.73 | -48.67% | 174 | 400 | 371.29% |
| GME240614C00105000 | 2024-05-20 10:47AM EDT | 105.00 | 0.91 | 0.44 | 1.09 | -0.59 | -39.33% | 3 | 23 | 371.48% |
| GME240614C00110000 | 2024-05-20 11:00AM EDT | 110.00 | 1.12 | 0.41 | 1.00 | -0.18 | -13.85% | 5 | 19 | 372.27% |
| GME240614C00115000 | 2024-05-20 11:55AM EDT | 115.00 | 0.72 | 0.39 | 1.04 | -0.85 | -54.14% | 1 | 29 | 379.69% |
| GME240614C00120000 | 2024-05-20 11:04AM EDT | 120.00 | 0.94 | 0.36 | 1.02 | -0.21 | -18.26% | 6 | 36 | 383.20% |
| GME240614C00125000 | 2024-05-20 11:55AM EDT | 125.00 | 0.71 | 0.50 | 0.86 | -0.81 | -53.29% | 72 | 152 | 387.89% |
| GME240614C00128000 | 2024-05-20 12:52PM EDT | 128.00 | 0.75 | 0.55 | 0.75 | -0.59 | -48.76% | 206 | 1,095 | 387.89% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00002500 | 2024-05-17 2:42PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 497 | 287.50% |
| GME240614P00005000 | 2024-05-20 10:55AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 388 | 221.88% |
| GME240614P00005500 | 2024-05-17 11:26AM EDT | 5.50 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 1 | 32 | 212.50% |
| GME240614P00006000 | 2024-05-20 12:02PM EDT | 6.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 6 | 31 | 203.13% |
| GME240614P00006500 | 2024-05-15 11:57AM EDT | 6.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 19 | 60 | 195.31% |
| GME240614P00007000 | 2024-05-20 11:14AM EDT | 7.00 | 0.08 | 0.02 | 0.08 | +0.01 | +14.29% | 22 | 238 | 192.97% |
| GME240614P00007500 | 2024-05-17 1:13PM EDT | 7.50 | 0.12 | 0.02 | 0.14 | 0.00 | - | 15 | 43 | 196.09% |
| GME240614P00008000 | 2024-05-20 11:34AM EDT | 8.00 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 5 | 165 | 177.34% |
| GME240614P00008500 | 2024-05-20 12:04PM EDT | 8.50 | 0.09 | 0.03 | 0.09 | -0.11 | -55.00% | 1 | 521 | 164.06% |
| GME240614P00009000 | 2024-05-20 11:43AM EDT | 9.00 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 13 | 49 | 161.72% |
| GME240614P00009500 | 2024-05-20 10:44AM EDT | 9.50 | 0.09 | 0.10 | 0.24 | -0.18 | -66.67% | 111 | 73 | 176.95% |
| GME240614P00010000 | 2024-05-20 12:26PM EDT | 10.00 | 0.17 | 0.14 | 0.17 | -0.10 | -37.04% | 320 | 6,449 | 162.50% |
| GME240614P00010500 | 2024-05-20 11:43AM EDT | 10.50 | 0.08 | 0.08 | 0.38 | -0.27 | -77.14% | 3 | 70 | 167.19% |
| GME240614P00011000 | 2024-05-20 11:07AM EDT | 11.00 | 0.29 | 0.15 | 0.40 | -0.14 | -32.56% | 2 | 302 | 164.06% |
| GME240614P00011500 | 2024-05-20 9:30AM EDT | 11.50 | 0.41 | 0.25 | 0.45 | -0.13 | -24.07% | 12 | 566 | 164.26% |
| GME240614P00012000 | 2024-05-20 12:42PM EDT | 12.00 | 0.34 | 0.29 | 0.38 | -0.16 | -32.00% | 54 | 798 | 151.95% |
| GME240614P00012500 | 2024-05-20 12:35PM EDT | 12.50 | 0.55 | 0.38 | 0.48 | -0.16 | -22.54% | 29 | 73 | 153.13% |
| GME240614P00013000 | 2024-05-20 11:35AM EDT | 13.00 | 0.58 | 0.45 | 0.60 | -0.27 | -31.76% | 88 | 354 | 152.73% |
| GME240614P00014000 | 2024-05-20 12:47PM EDT | 14.00 | 0.78 | 0.66 | 0.90 | -0.34 | -30.36% | 7 | 155 | 154.10% |
| GME240614P00014500 | 2024-05-20 11:56AM EDT | 14.50 | 1.03 | 0.87 | 1.04 | -0.27 | -20.77% | 5 | 137 | 156.54% |
| GME240614P00015000 | 2024-05-20 12:32PM EDT | 15.00 | 1.20 | 1.09 | 1.30 | -0.23 | -16.08% | 85 | 347 | 162.11% |
| GME240614P00015500 | 2024-05-20 11:19AM EDT | 15.50 | 1.13 | 1.26 | 1.45 | -0.57 | -33.53% | 4 | 39 | 160.94% |
| GME240614P00016000 | 2024-05-20 12:32PM EDT | 16.00 | 1.66 | 1.55 | 1.73 | -0.39 | -19.02% | 38 | 233 | 166.60% |
| GME240614P00016500 | 2024-05-20 10:29AM EDT | 16.50 | 1.85 | 1.72 | 2.12 | -0.40 | -17.78% | 3 | 61 | 170.61% |
| GME240614P00018000 | 2024-05-20 12:10PM EDT | 18.00 | 2.80 | 2.49 | 2.91 | -0.25 | -8.20% | 38 | 99 | 173.93% |
| GME240614P00018500 | 2024-05-20 12:01PM EDT | 18.50 | 2.83 | 2.88 | 3.30 | -0.57 | -16.76% | 3 | 26 | 180.27% |
| GME240614P00019000 | 2024-05-20 12:18PM EDT | 19.00 | 3.50 | 3.25 | 3.50 | -0.16 | -4.37% | 36 | 70 | 180.57% |
| GME240614P00019500 | 2024-05-20 12:24PM EDT | 19.50 | 3.74 | 3.55 | 4.00 | -0.06 | -1.58% | 19 | 63 | 186.04% |
| GME240614P00020000 | 2024-05-20 12:18PM EDT | 20.00 | 4.05 | 3.85 | 4.35 | -0.05 | -1.16% | 192 | 622 | 187.21% |
| GME240614P00020500 | 2024-05-20 12:19PM EDT | 20.50 | 4.70 | 4.10 | 4.70 | -0.20 | -4.08% | 18 | 50 | 186.62% |
| GME240614P00021000 | 2024-05-20 12:19PM EDT | 21.00 | 5.10 | 4.50 | 5.10 | -0.15 | -2.86% | 8 | 94 | 190.43% |
| GME240614P00021500 | 2024-05-20 11:52AM EDT | 21.50 | 5.25 | 5.00 | 5.50 | +0.05 | +0.96% | 1 | 31 | 196.19% |
| GME240614P00022000 | 2024-05-20 11:52AM EDT | 22.00 | 6.00 | 5.40 | 5.90 | +0.51 | +9.29% | 6 | 66 | 199.22% |
| GME240614P00022500 | 2024-05-20 10:09AM EDT | 22.50 | 5.50 | 5.80 | 6.30 | -0.60 | -9.84% | 10 | 22 | 201.76% |
| GME240614P00023000 | 2024-05-20 11:41AM EDT | 23.00 | 6.20 | 6.10 | 6.65 | -0.52 | -7.74% | 22 | 60 | 200.39% |
| GME240614P00024000 | 2024-05-20 11:29AM EDT | 24.00 | 7.00 | 7.05 | 7.55 | -0.20 | -2.78% | 7 | 69 | 209.86% |
| GME240614P00025000 | 2024-05-20 11:52AM EDT | 25.00 | 8.00 | 7.90 | 8.40 | -0.10 | -1.23% | 18 | 146 | 214.75% |
| GME240614P00026000 | 2024-05-20 12:14PM EDT | 26.00 | 9.18 | 8.70 | 9.30 | +0.78 | +9.29% | 4 | 51 | 218.56% |
| GME240614P00027000 | 2024-05-20 12:10PM EDT | 27.00 | 10.00 | 9.50 | 10.20 | +0.60 | +6.38% | 18 | 30 | 221.48% |
| GME240614P00028000 | 2024-05-17 3:40PM EDT | 28.00 | 10.28 | 10.50 | 11.10 | 0.00 | - | 28 | 64 | 228.61% |
| GME240614P00029000 | 2024-05-20 12:10PM EDT | 29.00 | 11.90 | 11.40 | 12.10 | +0.75 | +6.73% | 2 | 32 | 235.16% |
| GME240614P00030000 | 2024-05-20 12:38PM EDT | 30.00 | 12.46 | 12.40 | 12.80 | +0.56 | +4.71% | 36 | 303 | 236.13% |
| GME240614P00032000 | 2024-05-20 12:03PM EDT | 32.00 | 14.32 | 14.00 | 14.75 | +0.52 | +3.77% | 1 | 21 | 239.94% |
| GME240614P00033000 | 2024-05-20 11:55AM EDT | 33.00 | 15.20 | 14.85 | 15.75 | +0.35 | +2.36% | 2 | 34 | 243.16% |
| GME240614P00034000 | 2024-05-20 9:51AM EDT | 34.00 | 15.65 | 15.85 | 16.65 | +0.07 | +0.45% | 2 | 110 | 247.27% |
| GME240614P00034500 | 2024-05-20 9:48AM EDT | 34.50 | 16.50 | 16.25 | 17.15 | +4.65 | +39.24% | 6 | 19 | 247.85% |
| GME240614P00035000 | 2024-05-20 11:36AM EDT | 35.00 | 16.73 | 16.75 | 17.50 | -0.27 | -1.59% | 3 | 43 | 246.88% |
| GME240614P00035500 | 2024-05-20 12:00PM EDT | 35.50 | 17.50 | 17.25 | 18.00 | +1.25 | +7.69% | 2 | 12 | 250.00% |
| GME240614P00036000 | 2024-05-20 12:06PM EDT | 36.00 | 18.10 | 17.75 | 18.50 | +1.10 | +6.47% | 6 | 24 | 253.03% |
| GME240614P00036500 | 2024-05-17 3:24PM EDT | 36.50 | 18.00 | 18.25 | 19.00 | 0.00 | - | 3 | 3 | 256.06% |
| GME240614P00037000 | 2024-05-20 9:35AM EDT | 37.00 | 18.17 | 18.75 | 19.50 | +5.17 | +39.77% | 1 | 17 | 258.98% |
| GME240614P00037500 | 2024-05-17 9:41AM EDT | 37.50 | 18.50 | 19.25 | 20.00 | 0.00 | - | 2 | 17 | 261.91% |
| GME240614P00038000 | 2024-05-20 12:25PM EDT | 38.00 | 20.10 | 19.75 | 20.45 | +1.10 | +5.79% | 2 | 8 | 263.28% |
| GME240614P00038500 | 2024-05-17 1:58PM EDT | 38.50 | 19.51 | 20.25 | 20.80 | -0.61 | -3.03% | 2 | 6 | 261.72% |
| GME240614P00039000 | 2024-05-17 9:40AM EDT | 39.00 | 19.50 | 20.60 | 21.30 | 0.00 | - | 1 | 11 | 260.06% |
| GME240614P00039500 | 2024-05-17 9:32AM EDT | 39.50 | 19.35 | 21.10 | 21.80 | 0.00 | - | 6 | 8 | 262.70% |
| GME240614P00040000 | 2024-05-17 3:33PM EDT | 40.00 | 21.29 | 21.50 | 22.30 | 0.00 | - | 14 | 117 | 262.31% |
| GME240614P00041000 | 2024-05-17 10:51AM EDT | 41.00 | 22.50 | 22.45 | 23.30 | 0.00 | - | 3 | 10 | 265.82% |
| GME240614P00042000 | 2024-05-20 11:54AM EDT | 42.00 | 24.00 | 23.45 | 24.30 | +1.50 | +6.67% | 3 | 7 | 270.70% |
| GME240614P00043000 | 2024-05-20 9:48AM EDT | 43.00 | 24.45 | 24.45 | 25.30 | -0.05 | -0.20% | 1 | 5 | 275.39% |
| GME240614P00044000 | 2024-05-17 11:59AM EDT | 44.00 | 25.30 | 25.35 | 26.30 | 0.00 | - | 3 | 29 | 276.86% |
| GME240614P00045000 | 2024-05-20 11:52AM EDT | 45.00 | 26.56 | 26.35 | 27.25 | +0.45 | +1.72% | 3 | 15 | 279.69% |
| GME240614P00046000 | 2024-05-17 12:18PM EDT | 46.00 | 27.50 | 27.35 | 28.20 | 0.00 | - | 1 | 9 | 282.42% |
| GME240614P00047000 | 2024-05-16 3:58PM EDT | 47.00 | 22.94 | 28.35 | 29.20 | 0.00 | - | - | 28 | 286.52% |
| GME240614P00048000 | 2024-05-17 9:33AM EDT | 48.00 | 28.30 | 29.35 | 30.20 | 0.00 | - | 1 | 7 | 290.53% |
| GME240614P00049000 | 2024-05-15 1:54PM EDT | 49.00 | 23.00 | 30.35 | 31.15 | 0.00 | - | - | 3 | 292.77% |
| GME240614P00050000 | 2024-05-20 11:52AM EDT | 50.00 | 31.44 | 31.35 | 32.15 | +0.58 | +1.88% | 3 | 20 | 296.58% |
| GME240614P00051000 | 2024-05-17 9:37AM EDT | 51.00 | 30.30 | 32.35 | 33.10 | 0.00 | - | 1 | 11 | 298.63% |
| GME240614P00052000 | 2024-05-20 11:06AM EDT | 52.00 | 32.45 | 33.20 | 34.10 | +5.85 | +21.99% | 1 | 5 | 297.27% |
| GME240614P00053000 | 2024-05-17 11:43AM EDT | 53.00 | 34.40 | 34.15 | 35.10 | 0.00 | - | 11 | 9 | 299.02% |
| GME240614P00054000 | 2024-05-15 11:05AM EDT | 54.00 | 30.00 | 35.10 | 36.05 | 0.00 | - | - | 5 | 298.93% |
| GME240614P00055000 | 2024-05-17 2:45PM EDT | 55.00 | 35.49 | 36.10 | 37.00 | -0.26 | -0.73% | 2 | 18 | 300.39% |
| GME240614P00056000 | 2024-05-15 3:27PM EDT | 56.00 | 27.04 | 37.10 | 38.00 | 0.00 | - | - | 3 | 303.71% |
| GME240614P00057000 | 2024-05-20 9:39AM EDT | 57.00 | 37.00 | 38.05 | 39.00 | +4.64 | +14.34% | 1 | 10 | 304.98% |
| GME240614P00059000 | 2024-05-15 3:27PM EDT | 59.00 | 29.54 | 40.05 | 40.95 | 0.00 | - | - | 2 | 309.18% |
| GME240614P00061000 | 2024-05-15 3:27PM EDT | 61.00 | 31.24 | 41.95 | 42.95 | 0.00 | - | - | 1 | 311.33% |
| GME240614P00069000 | 2024-05-16 11:04AM EDT | 69.00 | 41.00 | 49.85 | 50.80 | 0.00 | - | - | 1 | 322.27% |
| GME240614P00073000 | 2024-05-15 10:00AM EDT | 73.00 | 47.20 | 53.80 | 54.75 | 0.00 | - | - | 1 | 327.34% |
| GME240614P00100000 | 2024-05-15 2:24PM EDT | 100.00 | 69.10 | 80.40 | 81.70 | 0.00 | - | - | 1 | 354.69% |
© 2024 Yahoo. All rights reserved.