GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705C00005000 | 2024-06-27 12:24PM EDT | 5.00 | 20.80 | 18.45 | 21.80 | +3.00 | +16.85% | 11 | 16 | 490.63% |
| GME240705C00006000 | 2024-06-13 11:48AM EDT | 6.00 | 20.65 | 17.00 | 20.80 | 0.00 | - | 2 | 4 | 1,100.00% |
| GME240705C00009000 | 2024-06-25 1:12PM EDT | 9.00 | 13.95 | 14.45 | 17.80 | 0.00 | - | 6 | 3 | 315.63% |
| GME240705C00010000 | 2024-06-27 9:35AM EDT | 10.00 | 14.95 | 13.45 | 17.40 | +1.49 | +11.07% | 1 | 35 | 433.59% |
| GME240705C00011000 | 2024-06-27 10:59AM EDT | 11.00 | 14.75 | 13.70 | 16.40 | +1.75 | +13.46% | 1 | 123 | 534.38% |
| GME240705C00012000 | 2024-06-26 3:32PM EDT | 12.00 | 12.47 | 11.00 | 14.80 | 0.00 | - | 6 | 60 | 608.20% |
| GME240705C00013000 | 2024-06-21 11:43AM EDT | 13.00 | 11.80 | 10.40 | 13.80 | 0.00 | - | 1 | 22 | 178.13% |
| GME240705C00014000 | 2024-06-26 11:50AM EDT | 14.00 | 10.80 | 9.45 | 12.80 | +0.42 | +4.05% | 5 | 88 | 189.06% |
| GME240705C00014500 | 2024-06-26 3:04PM EDT | 14.50 | 10.29 | 8.95 | 12.35 | 0.00 | - | 2 | 25 | 194.53% |
| GME240705C00015000 | 2024-06-27 3:57PM EDT | 15.00 | 10.17 | 10.00 | 12.60 | +0.55 | +5.72% | 8 | 196 | 402.73% |
| GME240705C00015500 | 2024-06-27 11:06AM EDT | 15.50 | 11.15 | 7.95 | 11.35 | +1.79 | +19.12% | 1 | 11 | 173.44% |
| GME240705C00016000 | 2024-06-27 1:55PM EDT | 16.00 | 9.70 | 7.00 | 11.40 | -0.30 | -3.00% | 30 | 71 | 183.59% |
| GME240705C00016500 | 2024-06-27 10:17AM EDT | 16.50 | 8.20 | 6.95 | 10.00 | +1.45 | +21.48% | 1 | 28 | 371.88% |
| GME240705C00017000 | 2024-06-27 3:56PM EDT | 17.00 | 8.18 | 6.45 | 10.40 | +0.38 | +4.87% | 5 | 48 | 212.50% |
| GME240705C00017500 | 2024-06-25 3:59PM EDT | 17.50 | 7.00 | 5.95 | 9.95 | -0.40 | -5.41% | 1 | 65 | 204.30% |
| GME240705C00018000 | 2024-06-27 1:13PM EDT | 18.00 | 7.25 | 6.00 | 8.45 | +1.10 | +17.89% | 2 | 85 | 149.22% |
| GME240705C00018500 | 2024-06-27 1:31PM EDT | 18.50 | 7.14 | 5.40 | 7.80 | +0.94 | +15.16% | 2 | 13 | 89.06% |
| GME240705C00019000 | 2024-06-27 1:47PM EDT | 19.00 | 6.65 | 5.60 | 7.50 | +0.85 | +14.66% | 227 | 342 | 182.23% |
| GME240705C00019500 | 2024-06-27 1:44PM EDT | 19.50 | 6.10 | 4.40 | 7.00 | +1.10 | +22.00% | 15 | 19 | 113.67% |
| GME240705C00020000 | 2024-06-27 3:54PM EDT | 20.00 | 5.40 | 5.05 | 6.10 | +1.03 | +23.57% | 908 | 1,296 | 160.94% |
| GME240705C00020500 | 2024-06-27 3:59PM EDT | 20.50 | 4.75 | 4.55 | 5.00 | -0.10 | -2.06% | 27 | 525 | 109.18% |
| GME240705C00021000 | 2024-06-27 3:48PM EDT | 21.00 | 4.30 | 4.10 | 5.05 | +0.15 | +3.61% | 407 | 272 | 136.91% |
| GME240705C00021500 | 2024-06-27 3:41PM EDT | 21.50 | 3.80 | 3.75 | 4.10 | +0.13 | +3.54% | 9 | 59 | 108.59% |
| GME240705C00022000 | 2024-06-27 3:41PM EDT | 22.00 | 3.42 | 3.35 | 3.70 | +0.27 | +8.57% | 113 | 545 | 108.20% |
| GME240705C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 3.14 | 2.99 | 3.35 | +0.74 | +30.83% | 77 | 1,505 | 109.96% |
| GME240705C00023000 | 2024-06-27 3:59PM EDT | 23.00 | 2.80 | 2.65 | 2.84 | +0.50 | +21.74% | 459 | 2,116 | 103.71% |
| GME240705C00023500 | 2024-06-27 3:49PM EDT | 23.50 | 2.45 | 2.33 | 2.65 | +0.40 | +19.51% | 161 | 537 | 109.47% |
| GME240705C00024000 | 2024-06-27 3:58PM EDT | 24.00 | 2.21 | 2.11 | 2.25 | +0.32 | +16.93% | 6,363 | 2,801 | 108.79% |
| GME240705C00024500 | 2024-06-27 3:58PM EDT | 24.50 | 2.03 | 1.90 | 2.18 | +0.26 | +14.69% | 1,040 | 5,470 | 118.16% |
| GME240705C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 1.79 | 1.71 | 1.80 | +0.20 | +12.58% | 4,716 | 5,489 | 115.72% |
| GME240705C00025500 | 2024-06-27 3:59PM EDT | 25.50 | 1.60 | 1.51 | 1.64 | +0.25 | +18.52% | 1,993 | 1,089 | 118.75% |
| GME240705C00026000 | 2024-06-27 3:59PM EDT | 26.00 | 1.42 | 1.39 | 1.45 | +0.12 | +9.23% | 3,120 | 3,603 | 122.07% |
| GME240705C00026500 | 2024-06-27 3:59PM EDT | 26.50 | 1.35 | 1.15 | 1.35 | +0.15 | +12.50% | 6,834 | 252 | 123.05% |
| GME240705C00027000 | 2024-06-27 3:59PM EDT | 27.00 | 1.20 | 1.16 | 1.20 | +0.10 | +9.09% | 3,227 | 2,385 | 129.69% |
| GME240705C00027500 | 2024-06-27 3:59PM EDT | 27.50 | 1.10 | 1.03 | 1.18 | -0.01 | -0.90% | 503 | 252 | 135.06% |
| GME240705C00028000 | 2024-06-27 3:59PM EDT | 28.00 | 1.00 | 0.95 | 1.06 | +0.06 | +6.38% | 2,775 | 1,454 | 137.79% |
| GME240705C00028500 | 2024-06-27 3:59PM EDT | 28.50 | 0.95 | 0.90 | 1.00 | -0.04 | -4.04% | 713 | 561 | 143.07% |
| GME240705C00029000 | 2024-06-27 3:59PM EDT | 29.00 | 0.83 | 0.64 | 0.87 | 0.00 | - | 911 | 1,308 | 136.52% |
| GME240705C00029500 | 2024-06-27 3:57PM EDT | 29.50 | 0.82 | 0.70 | 0.88 | +0.02 | +2.50% | 244 | 217 | 147.66% |
| GME240705C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 0.70 | 0.70 | 0.72 | -0.04 | -5.41% | 9,990 | 8,882 | 148.83% |
| GME240705C00030500 | 2024-06-27 3:57PM EDT | 30.50 | 0.70 | 0.51 | 0.83 | -0.04 | -5.41% | 334 | 177 | 152.93% |
| GME240705C00031000 | 2024-06-27 3:58PM EDT | 31.00 | 0.65 | 0.47 | 0.65 | -0.11 | -14.47% | 897 | 516 | 149.80% |
| GME240705C00031500 | 2024-06-27 3:23PM EDT | 31.50 | 0.70 | 0.50 | 0.64 | -0.19 | -21.35% | 20 | 51 | 157.62% |
| GME240705C00032000 | 2024-06-27 3:57PM EDT | 32.00 | 0.51 | 0.52 | 0.73 | -0.11 | -17.74% | 527 | 815 | 169.53% |
| GME240705C00032500 | 2024-06-27 3:09PM EDT | 32.50 | 0.65 | 0.47 | 0.61 | 0.00 | - | 133 | 160 | 167.58% |
| GME240705C00033000 | 2024-06-27 3:59PM EDT | 33.00 | 0.50 | 0.48 | 0.54 | -0.06 | -10.71% | 152 | 785 | 170.51% |
| GME240705C00033500 | 2024-06-27 3:48PM EDT | 33.50 | 0.51 | 0.44 | 0.58 | -0.30 | -37.04% | 215 | 52 | 176.37% |
| GME240705C00034000 | 2024-06-27 3:40PM EDT | 34.00 | 0.53 | 0.43 | 0.58 | -0.08 | -13.11% | 280 | 304 | 181.64% |
| GME240705C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 4,902 | 3,184 | 184.57% |
| GME240705C00036000 | 2024-06-27 3:57PM EDT | 36.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 160 | 244 | 190.63% |
| GME240705C00037000 | 2024-06-27 3:53PM EDT | 37.00 | 0.36 | 0.33 | 0.40 | -0.04 | -10.00% | 65 | 272 | 195.70% |
| GME240705C00038000 | 2024-06-27 3:44PM EDT | 38.00 | 0.38 | 0.32 | 0.47 | -0.18 | -32.14% | 140 | 648 | 208.98% |
| GME240705C00039000 | 2024-06-27 3:43PM EDT | 39.00 | 0.35 | 0.27 | 0.40 | -0.05 | -12.50% | 151 | 346 | 209.38% |
| GME240705C00040000 | 2024-06-27 3:59PM EDT | 40.00 | 0.30 | 0.30 | 0.33 | -0.02 | -6.25% | 9,504 | 4,396 | 214.84% |
| GME240705C00041000 | 2024-06-27 3:17PM EDT | 41.00 | 0.34 | 0.23 | 0.33 | -0.07 | -17.07% | 105 | 280 | 216.99% |
| GME240705C00042000 | 2024-06-27 3:46PM EDT | 42.00 | 0.29 | 0.24 | 0.31 | -0.08 | -21.62% | 311 | 171 | 223.83% |
| GME240705C00043000 | 2024-06-27 3:48PM EDT | 43.00 | 0.25 | 0.23 | 0.30 | -0.14 | -35.90% | 64 | 242 | 229.30% |
| GME240705C00044000 | 2024-06-27 3:59PM EDT | 44.00 | 0.26 | 0.17 | 0.28 | 0.00 | - | 167 | 386 | 228.91% |
| GME240705C00045000 | 2024-06-27 3:56PM EDT | 45.00 | 0.27 | 0.17 | 0.27 | +0.01 | +3.85% | 441 | 743 | 234.38% |
| GME240705C00046000 | 2024-06-27 3:53PM EDT | 46.00 | 0.27 | 0.20 | 0.26 | -0.03 | -10.00% | 20 | 61 | 243.36% |
| GME240705C00047000 | 2024-06-27 3:18PM EDT | 47.00 | 0.27 | 0.19 | 0.25 | +0.03 | +12.50% | 41 | 221 | 247.66% |
| GME240705C00048000 | 2024-06-27 2:30PM EDT | 48.00 | 0.31 | 0.16 | 0.24 | +0.06 | +24.00% | 20 | 137 | 249.22% |
| GME240705C00049000 | 2024-06-27 2:15PM EDT | 49.00 | 0.30 | 0.13 | 0.23 | +0.19 | +172.73% | 22 | 89 | 250.39% |
| GME240705C00050000 | 2024-06-27 3:59PM EDT | 50.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 3,093 | 3,843 | 262.11% |
| GME240705C00051000 | 2024-06-27 1:39PM EDT | 51.00 | 0.40 | 0.13 | 0.33 | +0.21 | +110.53% | 23 | 138 | 273.44% |
| GME240705C00052000 | 2024-06-27 3:04PM EDT | 52.00 | 0.26 | 0.17 | 0.21 | -0.07 | -21.21% | 7 | 48 | 269.53% |
| GME240705C00053000 | 2024-06-27 3:59PM EDT | 53.00 | 0.19 | 0.14 | 0.19 | -0.07 | -26.92% | 70 | 28 | 268.36% |
| GME240705C00054000 | 2024-06-27 11:03AM EDT | 54.00 | 0.22 | 0.15 | 0.20 | -0.07 | -24.14% | 7 | 33 | 276.17% |
| GME240705C00055000 | 2024-06-27 3:59PM EDT | 55.00 | 0.17 | 0.14 | 0.18 | -0.08 | -32.00% | 230 | 327 | 277.34% |
| GME240705C00056000 | 2024-06-27 1:54PM EDT | 56.00 | 0.30 | 0.09 | 0.19 | +0.04 | +15.38% | 58 | 193 | 275.78% |
| GME240705C00057000 | 2024-06-27 12:07PM EDT | 57.00 | 0.25 | 0.09 | 0.18 | -0.04 | -13.79% | 44 | 70 | 278.91% |
| GME240705C00058000 | 2024-06-25 1:30PM EDT | 58.00 | 0.25 | 0.09 | 0.17 | 0.00 | - | 1 | 904 | 282.03% |
| GME240705C00059000 | 2024-06-27 3:34PM EDT | 59.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 19 | 235 | 292.97% |
| GME240705C00060000 | 2024-06-27 3:58PM EDT | 60.00 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 1,442 | 5,683 | 292.19% |
| GME240705C00065000 | 2024-06-27 3:59PM EDT | 65.00 | 0.13 | 0.09 | 0.14 | -0.07 | -35.00% | 139 | 557 | 305.47% |
| GME240705C00070000 | 2024-06-27 3:58PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 152 | 403 | 322.66% |
| GME240705C00075000 | 2024-06-27 3:55PM EDT | 75.00 | 0.11 | 0.05 | 0.11 | +0.05 | +83.33% | 164 | 548 | 325.00% |
| GME240705C00080000 | 2024-06-27 3:54PM EDT | 80.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 728 | 2,347 | 350.00% |
| GME240705C00085000 | 2024-06-27 3:57PM EDT | 85.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 94 | 230 | 354.69% |
| GME240705C00090000 | 2024-06-27 3:59PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 390 | 1,206 | 364.06% |
| GME240705C00095000 | 2024-06-27 3:59PM EDT | 95.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6,000 | 9,077 | 370.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240705P00005000 | 2024-06-20 12:42PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 518 | 387.50% |
| GME240705P00006000 | 2024-06-18 2:26PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 350.00% |
| GME240705P00007000 | 2024-06-18 1:24PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 410 | 312.50% |
| GME240705P00008000 | 2024-06-24 9:36AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 275.00% |
| GME240705P00009000 | 2024-06-24 9:43AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 222 | 250.00% |
| GME240705P00010000 | 2024-06-27 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,767 | 225.00% |
| GME240705P00011000 | 2024-06-24 1:55PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,442 | 1,803 | 206.25% |
| GME240705P00012000 | 2024-06-25 11:41AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 406 | 187.50% |
| GME240705P00013000 | 2024-06-26 10:13AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 479 | 162.50% |
| GME240705P00014000 | 2024-06-26 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 156 | 150.00% |
| GME240705P00014500 | 2024-06-27 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 188 | 137.50% |
| GME240705P00015000 | 2024-06-27 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 2,025 | 131.25% |
| GME240705P00015500 | 2024-06-25 1:17PM EDT | 15.50 | 0.01 | 0.00 | 0.32 | -0.02 | -66.67% | 1 | 233 | 210.16% |
| GME240705P00016000 | 2024-06-27 3:16PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 266 | 676 | 132.81% |
| GME240705P00016500 | 2024-06-27 3:16PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 47 | 116 | 118.75% |
| GME240705P00017000 | 2024-06-27 3:15PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 1,344 | 125.00% |
| GME240705P00017500 | 2024-06-27 3:15PM EDT | 17.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 205 | 117.19% |
| GME240705P00018000 | 2024-06-27 3:36PM EDT | 18.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 272 | 1,672 | 117.19% |
| GME240705P00018500 | 2024-06-27 12:52PM EDT | 18.50 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 13 | 240 | 109.38% |
| GME240705P00019000 | 2024-06-27 2:34PM EDT | 19.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 216 | 2,283 | 108.59% |
| GME240705P00019500 | 2024-06-27 3:40PM EDT | 19.50 | 0.07 | 0.00 | 0.16 | -0.06 | -46.15% | 228 | 420 | 106.25% |
| GME240705P00020000 | 2024-06-27 3:24PM EDT | 20.00 | 0.13 | 0.09 | 0.15 | -0.05 | -27.78% | 1,826 | 5,960 | 106.64% |
| GME240705P00020500 | 2024-06-27 2:01PM EDT | 20.50 | 0.25 | 0.09 | 0.24 | 0.00 | - | 76 | 346 | 105.86% |
| GME240705P00021000 | 2024-06-27 3:59PM EDT | 21.00 | 0.17 | 0.15 | 0.21 | -0.14 | -45.16% | 1,202 | 1,609 | 98.44% |
| GME240705P00021500 | 2024-06-27 3:56PM EDT | 21.50 | 0.25 | 0.20 | 0.28 | -0.35 | -58.33% | 1,586 | 749 | 97.07% |
| GME240705P00022000 | 2024-06-27 3:56PM EDT | 22.00 | 0.36 | 0.33 | 0.36 | -0.28 | -43.75% | 1,695 | 1,799 | 98.83% |
| GME240705P00022500 | 2024-06-27 3:58PM EDT | 22.50 | 0.46 | 0.45 | 0.49 | -0.35 | -43.21% | 789 | 789 | 99.80% |
| GME240705P00023000 | 2024-06-27 3:59PM EDT | 23.00 | 0.62 | 0.60 | 0.68 | -0.44 | -41.51% | 1,431 | 3,970 | 102.34% |
| GME240705P00023500 | 2024-06-27 3:59PM EDT | 23.50 | 0.80 | 0.75 | 0.85 | -0.58 | -42.03% | 559 | 372 | 101.76% |
| GME240705P00024000 | 2024-06-27 3:59PM EDT | 24.00 | 1.05 | 1.00 | 1.07 | -0.60 | -36.36% | 1,833 | 1,261 | 104.88% |
| GME240705P00024500 | 2024-06-27 3:55PM EDT | 24.50 | 1.35 | 1.26 | 1.42 | -0.63 | -31.82% | 623 | 354 | 110.55% |
| GME240705P00025000 | 2024-06-27 3:59PM EDT | 25.00 | 1.62 | 1.55 | 1.66 | -0.73 | -31.06% | 2,651 | 1,114 | 111.62% |
| GME240705P00025500 | 2024-06-27 3:58PM EDT | 25.50 | 1.94 | 1.93 | 1.99 | -0.67 | -25.67% | 505 | 104 | 117.09% |
| GME240705P00026000 | 2024-06-27 3:58PM EDT | 26.00 | 2.25 | 2.21 | 2.49 | -0.55 | -19.64% | 1,156 | 560 | 123.44% |
| GME240705P00026500 | 2024-06-27 3:30PM EDT | 26.50 | 2.89 | 2.57 | 2.72 | -0.50 | -14.75% | 749 | 34 | 121.97% |
| GME240705P00027000 | 2024-06-27 3:57PM EDT | 27.00 | 3.01 | 2.84 | 3.15 | -0.79 | -20.79% | 283 | 192 | 123.05% |
| GME240705P00027500 | 2024-06-27 3:55PM EDT | 27.50 | 3.45 | 3.30 | 3.55 | -1.26 | -26.75% | 20 | 21 | 128.52% |
| GME240705P00028000 | 2024-06-27 3:59PM EDT | 28.00 | 3.85 | 3.75 | 3.95 | -0.82 | -17.56% | 496 | 215 | 133.01% |
| GME240705P00028500 | 2024-06-27 1:21PM EDT | 28.50 | 4.40 | 4.05 | 4.50 | -0.54 | -10.93% | 23 | 6 | 136.52% |
| GME240705P00029000 | 2024-06-27 1:58PM EDT | 29.00 | 4.82 | 4.50 | 4.90 | -0.52 | -9.74% | 15 | 276 | 139.36% |
| GME240705P00029500 | 2024-06-27 3:33PM EDT | 29.50 | 5.38 | 4.90 | 5.35 | -0.37 | -6.43% | 1 | 45 | 141.41% |
| GME240705P00030000 | 2024-06-27 3:55PM EDT | 30.00 | 5.65 | 5.35 | 5.75 | -0.65 | -10.32% | 248 | 552 | 142.77% |
| GME240705P00030500 | 2024-06-27 3:32PM EDT | 30.50 | 6.32 | 5.80 | 6.25 | -0.48 | -7.06% | 2 | 17 | 147.85% |
| GME240705P00031000 | 2024-06-27 12:18PM EDT | 31.00 | 6.19 | 6.25 | 6.70 | -1.31 | -17.47% | 7 | 131 | 150.20% |
| GME240705P00031500 | 2024-06-27 11:05AM EDT | 31.50 | 6.35 | 6.75 | 7.15 | -2.27 | -26.33% | 1 | 4 | 154.69% |
| GME240705P00032000 | 2024-06-27 1:09PM EDT | 32.00 | 7.44 | 7.20 | 7.60 | -1.91 | -20.43% | 17 | 62 | 156.05% |
| GME240705P00032500 | 2024-06-26 1:12PM EDT | 32.50 | 8.76 | 7.65 | 8.10 | 0.00 | - | 2 | 4 | 159.57% |
| GME240705P00033000 | 2024-06-27 2:29PM EDT | 33.00 | 8.48 | 8.15 | 8.55 | -0.82 | -8.82% | 15 | 129 | 162.89% |
| GME240705P00033500 | 2024-06-27 12:38PM EDT | 33.50 | 8.35 | 8.60 | 9.00 | -1.28 | -13.29% | 3 | 6 | 162.70% |
| GME240705P00034000 | 2024-06-27 3:42PM EDT | 34.00 | 9.40 | 9.10 | 9.50 | -0.55 | -5.53% | 3 | 45 | 168.36% |
| GME240705P00035000 | 2024-06-27 1:10PM EDT | 35.00 | 10.20 | 10.05 | 10.45 | -0.65 | -5.99% | 27 | 218 | 172.46% |
| GME240705P00036000 | 2024-06-27 1:58PM EDT | 36.00 | 11.06 | 11.05 | 11.40 | -1.76 | -13.73% | 11 | 131 | 178.91% |
| GME240705P00037000 | 2024-06-27 3:55PM EDT | 37.00 | 12.28 | 12.00 | 12.45 | -0.84 | -6.40% | 7 | 48 | 188.48% |
| GME240705P00038000 | 2024-06-27 2:54PM EDT | 38.00 | 13.30 | 13.00 | 13.45 | -0.53 | -3.83% | 1 | 8 | 197.66% |
| GME240705P00039000 | 2024-06-27 1:51PM EDT | 39.00 | 13.80 | 14.00 | 14.35 | -2.37 | -14.66% | 2 | 18 | 198.24% |
| GME240705P00040000 | 2024-06-27 3:55PM EDT | 40.00 | 15.10 | 14.95 | 15.30 | -0.70 | -4.43% | 6 | 120 | 197.27% |
| GME240705P00041000 | 2024-06-26 3:37PM EDT | 41.00 | 16.70 | 15.95 | 16.30 | 0.00 | - | 5 | 10 | 205.08% |
| GME240705P00042000 | 2024-06-27 3:35PM EDT | 42.00 | 17.44 | 16.95 | 17.30 | +1.11 | +6.80% | 1 | 32 | 212.50% |
| GME240705P00043000 | 2024-06-27 1:06PM EDT | 43.00 | 17.56 | 17.90 | 18.30 | -2.22 | -11.22% | 1 | 10 | 214.45% |
| GME240705P00044000 | 2024-06-12 11:34AM EDT | 44.00 | 18.95 | 18.90 | 19.25 | 0.00 | - | 4 | 10 | 215.63% |
| GME240705P00045000 | 2024-06-26 3:56PM EDT | 45.00 | 21.10 | 19.90 | 20.25 | 0.00 | - | 1 | 14 | 221.88% |
| GME240705P00046000 | 2024-06-25 10:55AM EDT | 46.00 | 22.75 | 20.90 | 21.25 | 0.00 | - | 4 | 9 | 228.13% |
| GME240705P00047000 | 2024-06-26 3:35PM EDT | 47.00 | 22.65 | 21.90 | 22.25 | 0.00 | - | 1 | 10 | 234.38% |
| GME240705P00048000 | 2024-06-07 10:10AM EDT | 48.00 | 22.15 | 22.85 | 23.30 | 0.00 | - | 2 | 2 | 240.63% |
| GME240705P00050000 | 2024-06-21 3:57PM EDT | 50.00 | 26.42 | 23.80 | 25.30 | 0.00 | - | 4 | 25 | 298.05% |
| GME240705P00051000 | 2024-06-11 3:48PM EDT | 51.00 | 27.31 | 24.80 | 26.30 | 0.00 | - | 3 | 3 | 304.30% |
| GME240705P00054000 | 2024-06-17 12:50PM EDT | 54.00 | 29.14 | 27.80 | 31.35 | 0.00 | - | - | 1 | 362.70% |
| GME240705P00055000 | 2024-06-24 2:00PM EDT | 55.00 | 31.15 | 28.80 | 31.30 | 0.00 | - | 1 | 32 | 271.09% |
| GME240705P00065000 | 2024-06-21 10:03AM EDT | 65.00 | 40.06 | 38.70 | 41.25 | 0.00 | - | 10 | 10 | 282.81% |
| GME240705P00070000 | 2024-06-27 11:11AM EDT | 70.00 | 44.40 | 42.75 | 47.00 | -2.09 | -4.50% | 1 | 3 | 595.31% |
| GME240705P00080000 | 2024-06-26 2:15PM EDT | 80.00 | 55.43 | 52.70 | 57.00 | 0.00 | - | 6 | 4 | 638.87% |
© 2024 Yahoo. All rights reserved.