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 | 2024-05-31 11:23AM EDT | 5.00 | 16.98 | 16.00 | 20.55 | -3.52 | -17.17% | 1 | 2 | 318.75% |
| GME240628C00006000 | 2024-05-30 9:31AM EDT | 6.00 | 16.65 | 15.00 | 19.60 | 0.00 | - | 1 | 1 | 291.41% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 7.00 | 23.62 | 14.00 | 18.45 | 0.00 | - | 10 | 0 | 231.25% |
| GME240628C00010000 | 2024-05-23 2:00PM EDT | 10.00 | 10.00 | 13.15 | 14.05 | 0.00 | - | 2 | 31 | 241.41% |
| GME240628C00010500 | 2024-05-31 3:58PM EDT | 10.50 | 13.20 | 10.50 | 14.05 | +2.01 | +17.96% | 2 | 8 | 333.79% |
| GME240628C00011000 | 2024-05-30 12:57PM EDT | 11.00 | 11.52 | 10.45 | 14.05 | +0.97 | +9.19% | 1 | 713 | 157.03% |
| GME240628C00011500 | 2024-05-28 12:01PM EDT | 11.50 | 14.82 | 10.45 | 14.00 | 0.00 | - | 1 | 16 | 222.07% |
| GME240628C00012000 | 2024-05-28 12:15PM EDT | 12.00 | 14.26 | 10.45 | 12.20 | 0.00 | - | 3 | 26 | 156.25% |
| GME240628C00012500 | 2024-05-30 2:17PM EDT | 12.50 | 9.76 | 9.85 | 11.75 | 0.00 | - | 1 | 163 | 143.36% |
| GME240628C00013000 | 2024-05-31 2:36PM EDT | 13.00 | 10.52 | 9.80 | 10.75 | +2.10 | +24.94% | 67 | 64 | 130.86% |
| GME240628C00013500 | 2024-05-30 2:02PM EDT | 13.50 | 9.88 | 9.35 | 10.75 | +0.53 | +5.67% | 1 | 23 | 162.11% |
| GME240628C00014000 | 2024-05-31 2:14PM EDT | 14.00 | 9.18 | 8.90 | 10.35 | +1.64 | +21.75% | 22 | 78 | 161.13% |
| GME240628C00014500 | 2024-05-30 11:37AM EDT | 14.50 | 10.00 | 8.50 | 9.95 | +2.85 | +39.86% | 1 | 18 | 161.72% |
| GME240628C00015000 | 2024-05-31 2:58PM EDT | 15.00 | 9.00 | 8.25 | 9.55 | +1.20 | +15.38% | 24 | 458 | 167.38% |
| GME240628C00015500 | 2024-05-29 10:45AM EDT | 15.50 | 7.58 | 7.90 | 9.20 | 0.00 | - | 6 | 14 | 169.34% |
| GME240628C00016000 | 2024-05-30 2:58PM EDT | 16.00 | 7.10 | 7.55 | 8.65 | 0.00 | - | 4 | 143 | 163.38% |
| GME240628C00016500 | 2024-05-28 12:01PM EDT | 16.50 | 11.00 | 7.25 | 8.25 | 0.00 | - | 3 | 28 | 163.97% |
| GME240628C00017000 | 2024-05-31 3:33PM EDT | 17.00 | 7.00 | 6.70 | 7.95 | +0.50 | +7.69% | 34 | 151 | 159.18% |
| GME240628C00017500 | 2024-05-31 3:33PM EDT | 17.50 | 6.81 | 6.30 | 7.90 | +0.41 | +6.41% | 20 | 64 | 165.63% |
| GME240628C00018000 | 2024-05-31 3:23PM EDT | 18.00 | 7.02 | 6.00 | 7.40 | +1.83 | +35.26% | 20 | 237 | 161.33% |
| GME240628C00018500 | 2024-05-29 11:35AM EDT | 18.50 | 6.10 | 6.00 | 7.15 | 0.00 | - | 4 | 179 | 171.09% |
| GME240628C00019000 | 2024-05-31 3:42PM EDT | 19.00 | 6.43 | 5.80 | 7.15 | +1.54 | +31.49% | 7 | 111 | 180.57% |
| GME240628C00019500 | 2024-05-31 9:32AM EDT | 19.50 | 6.22 | 5.75 | 6.70 | +0.72 | +13.09% | 26 | 90 | 181.84% |
| GME240628C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 5.90 | 5.75 | 6.00 | +0.40 | +7.27% | 82 | 1,249 | 177.93% |
| GME240628C00020500 | 2024-05-31 10:29AM EDT | 20.50 | 5.60 | 5.30 | 5.90 | +0.55 | +10.89% | 15 | 242 | 177.05% |
| GME240628C00021000 | 2024-05-31 3:58PM EDT | 21.00 | 5.50 | 5.00 | 5.80 | +0.50 | +10.00% | 131 | 331 | 179.10% |
| GME240628C00021500 | 2024-05-31 3:23PM EDT | 21.50 | 5.65 | 4.85 | 5.50 | +1.35 | +31.40% | 17 | 183 | 179.59% |
| GME240628C00022000 | 2024-05-31 3:50PM EDT | 22.00 | 5.07 | 4.70 | 5.25 | +0.42 | +9.03% | 60 | 508 | 180.76% |
| GME240628C00022500 | 2024-05-31 3:11PM EDT | 22.50 | 5.10 | 4.50 | 5.25 | +0.55 | +12.09% | 49 | 94 | 185.64% |
| GME240628C00023000 | 2024-05-31 3:56PM EDT | 23.00 | 4.70 | 4.50 | 5.00 | +0.20 | +4.44% | 660 | 789 | 189.01% |
| GME240628C00024000 | 2024-05-31 3:59PM EDT | 24.00 | 4.70 | 4.15 | 4.65 | +0.80 | +20.51% | 138 | 926 | 190.53% |
| GME240628C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 4.10 | 3.90 | 4.30 | +0.20 | +5.13% | 219 | 1,153 | 192.77% |
| GME240628C00026000 | 2024-05-31 3:48PM EDT | 26.00 | 4.00 | 3.30 | 4.00 | +0.50 | +14.29% | 21 | 352 | 187.89% |
| GME240628C00027000 | 2024-05-31 3:50PM EDT | 27.00 | 3.75 | 3.10 | 4.10 | +0.55 | +17.19% | 94 | 300 | 197.85% |
| GME240628C00028000 | 2024-05-31 3:50PM EDT | 28.00 | 3.75 | 3.10 | 4.10 | +1.03 | +37.87% | 480 | 281 | 208.98% |
| GME240628C00029000 | 2024-05-31 2:44PM EDT | 29.00 | 3.50 | 3.35 | 3.60 | +0.45 | +14.75% | 45 | 90 | 214.26% |
| GME240628C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 3.20 | 2.94 | 3.55 | +0.24 | +8.11% | 611 | 1,797 | 214.65% |
| GME240628C00031000 | 2024-05-31 10:17AM EDT | 31.00 | 2.69 | 2.69 | 3.55 | +0.44 | +19.56% | 12 | 213 | 218.65% |
| GME240628C00032000 | 2024-05-31 1:42PM EDT | 32.00 | 2.76 | 2.54 | 3.25 | +0.23 | +9.09% | 25 | 94 | 217.87% |
| GME240628C00033000 | 2024-05-31 11:47AM EDT | 33.00 | 3.10 | 2.50 | 3.10 | +0.68 | +28.10% | 3 | 78 | 221.97% |
| GME240628C00034000 | 2024-05-31 3:42PM EDT | 34.00 | 2.79 | 2.50 | 3.00 | +0.39 | +16.25% | 14 | 129 | 227.44% |
| GME240628C00034500 | 2024-05-30 9:51AM EDT | 34.50 | 2.90 | 2.20 | 3.00 | +0.75 | +34.88% | 1 | 23 | 224.71% |
| GME240628C00035000 | 2024-05-31 3:35PM EDT | 35.00 | 2.54 | 2.50 | 2.98 | +0.28 | +12.39% | 48 | 596 | 234.18% |
| GME240628C00035500 | 2024-05-31 2:43PM EDT | 35.50 | 2.45 | 2.42 | 2.96 | +0.35 | +16.67% | 1 | 46 | 235.55% |
| GME240628C00036000 | 2024-05-31 9:39AM EDT | 36.00 | 2.45 | 2.19 | 2.96 | +0.51 | +26.29% | 4 | 33 | 233.98% |
| GME240628C00036500 | 2024-05-31 3:25PM EDT | 36.50 | 2.54 | 2.10 | 2.96 | +0.54 | +27.00% | 1 | 13 | 235.35% |
| GME240628C00037000 | 2024-05-31 10:04AM EDT | 37.00 | 2.18 | 2.10 | 2.65 | +0.13 | +6.34% | 3 | 140 | 231.84% |
| GME240628C00037500 | 2024-05-30 11:40AM EDT | 37.50 | 1.69 | 2.10 | 2.65 | 0.00 | - | 5 | 40 | 234.96% |
| GME240628C00038000 | 2024-05-31 2:36PM EDT | 38.00 | 2.30 | 2.10 | 2.65 | +0.30 | +15.00% | 1 | 25 | 237.99% |
| GME240628C00038500 | 2024-05-22 2:03PM EDT | 38.50 | 3.30 | 2.02 | 2.65 | 0.00 | - | 1 | 6 | 239.26% |
| GME240628C00039000 | 2024-05-31 3:53PM EDT | 39.00 | 2.20 | 2.02 | 2.51 | +0.26 | +13.40% | 6 | 32 | 239.06% |
| GME240628C00039500 | 2024-05-29 2:08PM EDT | 39.50 | 2.20 | 1.95 | 2.51 | 0.00 | - | 5 | 41 | 240.33% |
| GME240628C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 2.15 | 2.10 | 2.30 | +0.20 | +10.26% | 117 | 658 | 241.80% |
| GME240628C00041000 | 2024-05-31 10:48AM EDT | 41.00 | 1.86 | 2.00 | 2.32 | +0.15 | +8.77% | 2 | 57 | 245.41% |
| GME240628C00042000 | 2024-05-31 3:44PM EDT | 42.00 | 2.06 | 1.81 | 2.20 | +0.26 | +14.44% | 5 | 323 | 243.56% |
| GME240628C00043000 | 2024-05-29 10:29AM EDT | 43.00 | 2.07 | 1.68 | 2.29 | +0.06 | +2.99% | 5 | 12 | 247.56% |
| GME240628C00044000 | 2024-05-31 10:04AM EDT | 44.00 | 1.80 | 1.68 | 2.19 | +0.30 | +20.00% | 1 | 91 | 250.10% |
| GME240628C00045000 | 2024-05-31 3:32PM EDT | 45.00 | 1.87 | 1.68 | 2.14 | -0.03 | -1.58% | 53 | 165 | 253.52% |
| GME240628C00046000 | 2024-05-31 3:54PM EDT | 46.00 | 2.13 | 1.43 | 2.11 | +0.43 | +25.29% | 4 | 78 | 251.17% |
| GME240628C00047000 | 2024-05-31 3:29PM EDT | 47.00 | 1.80 | 1.43 | 2.00 | +0.10 | +5.88% | 11 | 79 | 252.73% |
| GME240628C00048000 | 2024-05-30 12:39PM EDT | 48.00 | 1.34 | 1.43 | 2.00 | 0.00 | - | 1 | 17 | 256.93% |
| GME240628C00049000 | 2024-05-28 12:23PM EDT | 49.00 | 1.64 | 1.43 | 2.00 | -1.86 | -53.14% | 5 | 41 | 261.04% |
| GME240628C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 1.57 | 1.43 | 1.74 | +0.03 | +1.95% | 118 | 1,113 | 258.30% |
| GME240628C00051000 | 2024-05-24 9:30AM EDT | 51.00 | 2.10 | 1.33 | 1.90 | 0.00 | - | 2 | 15 | 263.67% |
| GME240628C00052000 | 2024-05-29 12:36PM EDT | 52.00 | 1.51 | 1.33 | 1.90 | 0.00 | - | 1 | 11 | 267.38% |
| GME240628C00053000 | 2024-05-30 10:52AM EDT | 53.00 | 1.00 | 1.20 | 1.76 | 0.00 | - | 1 | 44 | 263.77% |
| GME240628C00054000 | 2024-05-30 3:00PM EDT | 54.00 | 1.45 | 1.20 | 1.76 | 0.00 | - | 2 | 196 | 267.29% |
| GME240628C00055000 | 2024-05-31 1:14PM EDT | 55.00 | 1.79 | 1.12 | 1.66 | +0.44 | +32.59% | 8 | 217 | 265.72% |
| GME240628C00056000 | 2024-05-30 12:26PM EDT | 56.00 | 1.49 | 1.12 | 1.66 | 0.00 | - | 1 | 23 | 269.04% |
| GME240628C00057000 | 2024-05-31 1:27PM EDT | 57.00 | 1.77 | 1.10 | 1.66 | +0.68 | +62.39% | 3 | 569 | 271.68% |
| GME240628C00058000 | 2024-05-31 2:23PM EDT | 58.00 | 1.35 | 1.05 | 1.66 | -0.15 | -10.00% | 4 | 8 | 273.44% |
| GME240628C00059000 | 2024-05-31 11:42AM EDT | 59.00 | 1.24 | 1.05 | 1.66 | -0.01 | -0.80% | 5 | 22 | 276.56% |
| GME240628C00060000 | 2024-05-31 3:56PM EDT | 60.00 | 1.23 | 1.20 | 1.63 | +0.09 | +7.89% | 46 | 290 | 283.01% |
| GME240628C00061000 | 2024-05-30 10:26AM EDT | 61.00 | 1.08 | 1.00 | 1.55 | +0.16 | +17.39% | 1 | 36 | 277.73% |
| GME240628C00062000 | 2024-05-28 12:15PM EDT | 62.00 | 1.30 | 1.00 | 1.54 | -1.59 | -55.02% | 3 | 12 | 280.27% |
| GME240628C00063000 | 2024-05-28 12:24PM EDT | 63.00 | 2.40 | 0.84 | 1.49 | 0.00 | - | 3 | 2 | 276.66% |
| GME240628C00064000 | 2024-05-24 3:46PM EDT | 64.00 | 1.17 | 0.84 | 1.49 | -0.68 | -36.76% | 5 | 5 | 279.39% |
| GME240628C00065000 | 2024-05-31 3:14PM EDT | 65.00 | 1.20 | 0.84 | 1.44 | +0.18 | +17.65% | 7 | 168 | 280.47% |
| GME240628C00066000 | 2024-05-30 11:44AM EDT | 66.00 | 0.94 | 0.84 | 1.44 | 0.00 | - | 1 | 6 | 283.11% |
| GME240628C00067000 | 2024-05-22 2:15PM EDT | 67.00 | 2.25 | 0.84 | 1.44 | 0.00 | - | 1 | 6 | 285.64% |
| GME240628C00068000 | 2024-05-21 12:15PM EDT | 68.00 | 2.02 | 0.84 | 1.44 | 0.00 | - | 2 | 8 | 288.18% |
| GME240628C00069000 | 2024-05-31 3:23PM EDT | 69.00 | 1.08 | 0.78 | 1.40 | +0.18 | +20.00% | 13 | 64 | 287.30% |
| GME240628C00070000 | 2024-05-31 1:50PM EDT | 70.00 | 1.01 | 0.78 | 1.33 | -0.06 | -5.61% | 41 | 220 | 287.40% |
| GME240628C00071000 | 2024-05-20 3:46PM EDT | 71.00 | 1.60 | 0.78 | 1.28 | 0.00 | - | 6 | 5 | 288.09% |
| GME240628C00072000 | 2024-05-21 9:38AM EDT | 72.00 | 2.15 | 0.78 | 1.28 | 0.00 | - | 1 | 1 | 290.43% |
| GME240628C00073000 | 2024-05-30 1:17PM EDT | 73.00 | 0.94 | 0.78 | 1.28 | 0.00 | - | 1 | 5 | 292.68% |
| GME240628C00074000 | 2024-05-30 1:14PM EDT | 74.00 | 0.85 | 0.78 | 1.28 | 0.00 | - | 1 | 5 | 294.92% |
| GME240628C00075000 | 2024-05-31 3:22PM EDT | 75.00 | 1.02 | 0.78 | 1.28 | -1.32 | -56.41% | 4 | 98 | 297.07% |
| GME240628C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 0.97 | 0.85 | 1.00 | +0.13 | +15.48% | 16 | 254 | 300.00% |
| GME240628C00085000 | 2024-05-31 3:08PM EDT | 85.00 | 0.97 | 0.75 | 1.24 | +0.35 | +56.45% | 13 | 314 | 314.75% |
| GME240628C00090000 | 2024-05-31 3:50PM EDT | 90.00 | 0.85 | 0.77 | 1.22 | -0.02 | -2.30% | 16 | 88 | 323.73% |
| GME240628C00095000 | 2024-05-31 2:15PM EDT | 95.00 | 0.86 | 0.59 | 1.15 | +0.20 | +30.30% | 4 | 13 | 322.56% |
| GME240628C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 0.75 | 0.75 | 0.85 | +0.11 | +17.19% | 327 | 717 | 324.61% |
| GME240628C00105000 | 2024-05-28 2:36PM EDT | 105.00 | 1.01 | 0.53 | 1.05 | 0.00 | - | 6 | 37 | 331.05% |
| GME240628C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 1.05 | 0.53 | 1.04 | +0.45 | +75.00% | 12 | 154 | 337.50% |
| GME240628C00115000 | 2024-05-28 1:22PM EDT | 115.00 | 1.01 | 0.40 | 1.02 | 0.00 | - | 4 | 14 | 337.30% |
| GME240628C00120000 | 2024-05-31 10:44AM EDT | 120.00 | 0.80 | 0.40 | 0.99 | +0.25 | +45.45% | 17 | 769 | 341.99% |
| GME240628C00125000 | 2024-05-31 3:57PM EDT | 125.00 | 0.56 | 0.50 | 0.71 | +0.04 | +7.69% | 46 | 1,028 | 338.87% |
| GME240628C00128000 | 2024-05-31 3:54PM EDT | 128.00 | 0.68 | 0.55 | 0.61 | +0.13 | +23.64% | 849 | 1,993 | 339.65% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-05-31 11:42AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 1,255 | 218.75% |
| GME240628P00006000 | 2024-05-31 9:30AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 50 | 209.38% |
| GME240628P00007000 | 2024-05-31 9:38AM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 685 | 192.19% |
| GME240628P00008000 | 2024-05-31 2:06PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 282 | 176.56% |
| GME240628P00009000 | 2024-05-31 2:22PM EDT | 9.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 5 | 356 | 170.31% |
| GME240628P00010000 | 2024-05-31 2:26PM EDT | 10.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 35 | 2,060 | 166.41% |
| GME240628P00010500 | 2024-05-31 9:30AM EDT | 10.50 | 0.10 | 0.04 | 0.19 | +0.01 | +11.11% | 2 | 107 | 167.19% |
| GME240628P00011000 | 2024-05-31 12:56PM EDT | 11.00 | 0.13 | 0.05 | 0.40 | -0.09 | -40.91% | 2 | 236 | 182.03% |
| GME240628P00011500 | 2024-05-29 2:44PM EDT | 11.50 | 0.32 | 0.06 | 0.55 | 0.00 | - | 6 | 52 | 185.55% |
| GME240628P00012000 | 2024-05-31 3:22PM EDT | 12.00 | 0.14 | 0.05 | 0.25 | -0.06 | -30.00% | 3 | 339 | 149.61% |
| GME240628P00012500 | 2024-05-30 3:50PM EDT | 12.50 | 0.21 | 0.01 | 0.55 | -0.06 | -22.22% | 2 | 35 | 163.28% |
| GME240628P00013000 | 2024-05-31 1:44PM EDT | 13.00 | 0.39 | 0.16 | 0.39 | +0.06 | +18.18% | 28 | 235 | 153.91% |
| GME240628P00013500 | 2024-05-31 1:38PM EDT | 13.50 | 0.30 | 0.18 | 0.60 | -0.27 | -47.37% | 4 | 48 | 159.77% |
| GME240628P00014000 | 2024-05-31 2:50PM EDT | 14.00 | 0.45 | 0.30 | 0.61 | -0.01 | -2.17% | 6 | 338 | 158.01% |
| GME240628P00014500 | 2024-05-30 2:46PM EDT | 14.50 | 0.52 | 0.37 | 0.62 | 0.00 | - | 17 | 190 | 153.32% |
| GME240628P00015000 | 2024-05-31 3:42PM EDT | 15.00 | 0.63 | 0.55 | 0.65 | +0.12 | +23.53% | 60 | 697 | 154.10% |
| GME240628P00015500 | 2024-05-31 12:07PM EDT | 15.50 | 0.77 | 0.58 | 0.87 | +0.01 | +1.32% | 30 | 39 | 155.37% |
| GME240628P00016000 | 2024-05-31 3:54PM EDT | 16.00 | 0.87 | 0.76 | 1.06 | -0.24 | -21.62% | 9 | 253 | 159.96% |
| GME240628P00016500 | 2024-05-31 12:26PM EDT | 16.50 | 1.08 | 0.94 | 1.25 | -0.07 | -6.09% | 22 | 141 | 162.99% |
| GME240628P00017000 | 2024-05-31 3:54PM EDT | 17.00 | 1.09 | 1.09 | 1.35 | -0.42 | -27.81% | 44 | 138 | 161.33% |
| GME240628P00017500 | 2024-05-31 3:55PM EDT | 17.50 | 1.44 | 1.27 | 1.58 | -0.28 | -16.28% | 25 | 31 | 163.67% |
| GME240628P00018000 | 2024-05-31 3:55PM EDT | 18.00 | 1.65 | 1.52 | 1.71 | -0.17 | -9.34% | 24 | 163 | 164.36% |
| GME240628P00018500 | 2024-05-29 12:25PM EDT | 18.50 | 2.66 | 1.67 | 2.10 | 0.00 | - | 20 | 94 | 168.55% |
| GME240628P00019000 | 2024-05-31 3:52PM EDT | 19.00 | 2.14 | 2.00 | 2.37 | -0.08 | -3.60% | 41 | 95 | 173.24% |
| GME240628P00019500 | 2024-05-31 11:23AM EDT | 19.50 | 2.58 | 2.15 | 2.68 | -0.62 | -19.38% | 4 | 159 | 173.73% |
| GME240628P00020000 | 2024-05-31 3:11PM EDT | 20.00 | 2.66 | 2.60 | 2.85 | -0.19 | -6.67% | 130 | 761 | 177.44% |
| GME240628P00020500 | 2024-05-31 11:43AM EDT | 20.50 | 3.12 | 2.71 | 3.15 | -0.23 | -6.87% | 3 | 43 | 175.68% |
| GME240628P00021000 | 2024-05-31 3:19PM EDT | 21.00 | 3.32 | 2.87 | 3.55 | -0.26 | -7.26% | 36 | 84 | 176.95% |
| GME240628P00021500 | 2024-05-31 3:19PM EDT | 21.50 | 3.60 | 3.20 | 3.85 | -0.34 | -8.63% | 11 | 80 | 179.20% |
| GME240628P00022000 | 2024-05-31 2:26PM EDT | 22.00 | 4.00 | 3.70 | 4.05 | +0.15 | +3.90% | 21 | 96 | 182.42% |
| GME240628P00022500 | 2024-05-31 3:54PM EDT | 22.50 | 4.00 | 4.00 | 4.40 | -0.40 | -9.09% | 8 | 34 | 184.18% |
| GME240628P00023000 | 2024-05-31 3:59PM EDT | 23.00 | 4.51 | 4.50 | 4.75 | -0.20 | -4.25% | 4 | 87 | 189.65% |
| GME240628P00024000 | 2024-05-31 1:14PM EDT | 24.00 | 5.50 | 4.85 | 5.75 | -0.55 | -9.09% | 1 | 73 | 192.14% |
| GME240628P00025000 | 2024-05-31 12:31PM EDT | 25.00 | 6.00 | 5.70 | 6.20 | -1.50 | -20.00% | 7 | 88 | 192.38% |
| GME240628P00026000 | 2024-05-31 11:08AM EDT | 26.00 | 7.80 | 5.90 | 7.20 | +0.10 | +1.30% | 4 | 71 | 189.45% |
| GME240628P00027000 | 2024-05-31 10:00AM EDT | 27.00 | 7.90 | 6.90 | 8.20 | -0.90 | -10.23% | 1 | 41 | 201.47% |
| GME240628P00028000 | 2024-05-30 2:16PM EDT | 28.00 | 9.30 | 7.90 | 9.05 | 0.00 | - | 2 | 86 | 209.57% |
| GME240628P00029000 | 2024-05-24 3:57PM EDT | 29.00 | 13.00 | 8.50 | 9.85 | 0.00 | - | 1 | 18 | 207.91% |
| GME240628P00030000 | 2024-05-30 3:54PM EDT | 30.00 | 9.90 | 9.35 | 10.30 | -0.60 | -5.71% | 3 | 331 | 203.32% |
| GME240628P00031000 | 2024-05-31 2:58PM EDT | 31.00 | 10.88 | 10.30 | 11.20 | -0.29 | -2.60% | 1 | 14 | 209.28% |
| GME240628P00032000 | 2024-05-31 10:23AM EDT | 32.00 | 12.10 | 10.90 | 12.05 | -2.23 | -15.56% | 2 | 228 | 206.35% |
| GME240628P00033000 | 2024-05-30 1:58PM EDT | 33.00 | 13.30 | 11.90 | 13.05 | 0.00 | - | 1 | 21 | 214.26% |
| GME240628P00034000 | 2024-05-28 2:29PM EDT | 34.00 | 14.28 | 12.90 | 14.05 | 0.00 | - | 2 | 26 | 221.78% |
| GME240628P00034500 | 2024-05-24 10:47AM EDT | 34.50 | 18.41 | 13.40 | 14.55 | 0.00 | - | 1 | 2 | 225.39% |
| GME240628P00035000 | 2024-05-30 3:58PM EDT | 35.00 | 14.92 | 13.60 | 15.05 | 0.00 | - | 5 | 31 | 222.51% |
| GME240628P00035500 | 2024-05-28 11:44AM EDT | 35.50 | 15.37 | 14.10 | 15.55 | 0.00 | - | 3 | 2 | 225.98% |
| GME240628P00036000 | 2024-05-31 11:08AM EDT | 36.00 | 15.50 | 14.50 | 15.70 | -0.70 | -4.32% | 4 | 9 | 219.53% |
| GME240628P00036500 | 2024-05-28 9:51AM EDT | 36.50 | 18.00 | 15.00 | 16.15 | 0.00 | - | 1 | 9 | 221.68% |
| GME240628P00037000 | 2024-05-21 10:17AM EDT | 37.00 | 18.60 | 15.45 | 16.65 | 0.00 | - | 1 | 2 | 223.73% |
| GME240628P00037500 | 2024-05-15 12:02PM EDT | 37.50 | 15.13 | 15.90 | 17.15 | 0.00 | - | - | 3 | 225.68% |
| GME240628P00038000 | 2024-05-20 3:49PM EDT | 38.00 | 20.06 | 16.40 | 17.65 | 0.00 | - | 2 | 2 | 228.71% |
| GME240628P00038500 | 2024-05-23 10:35AM EDT | 38.50 | 21.44 | 16.90 | 18.15 | 0.00 | - | 2 | 2 | 231.69% |
| GME240628P00039000 | 2024-05-31 11:14AM EDT | 39.00 | 18.77 | 17.40 | 18.60 | -3.13 | -14.29% | 1 | 2 | 233.50% |
| GME240628P00039500 | 2024-05-20 11:26AM EDT | 39.50 | 20.70 | 17.90 | 19.10 | 0.00 | - | 3 | 4 | 236.33% |
| GME240628P00040000 | 2024-05-28 12:08PM EDT | 40.00 | 18.80 | 18.40 | 19.25 | 0.00 | - | 3 | 39 | 231.06% |
| GME240628P00042000 | 2024-05-17 3:14PM EDT | 42.00 | 23.35 | 20.05 | 21.10 | 0.00 | - | 6 | 5 | 229.69% |
| GME240628P00043000 | 2024-05-15 9:30AM EDT | 43.00 | 17.00 | 21.00 | 22.10 | 0.00 | - | - | 1 | 233.40% |
| GME240628P00044000 | 2024-05-16 11:14AM EDT | 44.00 | 20.00 | 21.95 | 23.10 | 0.00 | - | - | 10 | 236.91% |
| GME240628P00045000 | 2024-05-24 2:41PM EDT | 45.00 | 28.40 | 22.90 | 24.10 | 0.00 | - | 2 | 34 | 240.23% |
| GME240628P00046000 | 2024-05-20 1:10PM EDT | 46.00 | 28.12 | 23.80 | 25.10 | 0.00 | - | 1 | 8 | 242.09% |
| GME240628P00047000 | 2024-05-20 9:48AM EDT | 47.00 | 28.55 | 24.75 | 26.10 | 0.00 | - | 6 | 11 | 245.12% |
| GME240628P00048000 | 2024-05-31 3:11PM EDT | 48.00 | 26.35 | 25.75 | 27.05 | -4.65 | -15.00% | 1 | 19 | 247.95% |
| GME240628P00049000 | 2024-05-28 11:00AM EDT | 49.00 | 28.80 | 26.70 | 28.00 | 0.00 | - | 1 | 11 | 249.32% |
| GME240628P00050000 | 2024-05-30 3:54PM EDT | 50.00 | 28.95 | 27.70 | 28.95 | 0.00 | - | 5 | 16 | 251.95% |
| GME240628P00051000 | 2024-05-23 3:34PM EDT | 51.00 | 34.36 | 28.55 | 29.95 | 0.00 | - | 1 | 3 | 251.56% |
| GME240628P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 32.27 | 29.55 | 30.95 | 0.00 | - | 1 | 2 | 255.27% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 30.55 | 31.95 | 0.00 | - | 1 | 9 | 258.79% |
| GME240628P00054000 | 2024-05-31 9:31AM EDT | 54.00 | 32.51 | 31.40 | 32.95 | +8.51 | +35.46% | 2 | 7 | 258.01% |
| GME240628P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 33.79 | 32.40 | 33.95 | 0.00 | - | 5 | 26 | 261.43% |
| GME240628P00056000 | 2024-05-29 2:36PM EDT | 56.00 | 35.78 | 33.20 | 34.90 | 0.00 | - | 63 | 65 | 257.32% |
| GME240628P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.40 | 34.20 | 35.80 | 0.00 | - | 1 | 8 | 257.42% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 44.10 | 45.65 | 0.00 | - | 1 | 1 | 277.44% |
| GME240628P00095000 | 2024-05-24 3:30PM EDT | 95.00 | 76.45 | 71.35 | 73.05 | 0.00 | - | 1 | 1 | 270.12% |
| GME240628P00120000 | 2024-05-17 9:37AM EDT | 120.00 | 98.68 | 96.15 | 98.05 | 0.00 | - | 2 | 2 | 286.33% |
| GME240628P00128000 | 2024-05-28 3:05PM EDT | 128.00 | 105.65 | 104.15 | 106.30 | 0.00 | - | 3 | 2 | 314.06% |
© 2024 Yahoo. All rights reserved.