GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628C00005000 | 2024-06-03 3:58PM EDT | 5.00 | 23.12 | 19.00 | 22.85 | 0.00 | - | 7 | 4 | 307.81% |
| GME240628C00006000 | 2024-05-30 9:31AM EDT | 6.00 | 16.65 | 18.35 | 21.90 | 0.00 | - | 1 | 0 | 354.69% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 7.00 | 23.62 | 17.55 | 21.30 | 0.00 | - | 10 | 0 | 384.38% |
| GME240628C00009000 | 2024-06-03 9:36AM EDT | 9.00 | 28.01 | 14.70 | 18.90 | 0.00 | - | 2 | 2 | 494.34% |
| GME240628C00010000 | 2024-06-03 9:43AM EDT | 10.00 | 23.30 | 13.65 | 17.90 | 0.00 | - | 20 | 51 | 450.78% |
| GME240628C00010500 | 2024-06-03 3:43PM EDT | 10.50 | 18.00 | 13.65 | 17.45 | 0.00 | - | 2 | 9 | 210.94% |
| GME240628C00011000 | 2024-05-31 9:54AM EDT | 11.00 | 11.52 | 12.50 | 16.95 | 0.00 | - | 1 | 704 | 416.99% |
| GME240628C00011500 | 2024-05-28 12:01PM EDT | 11.50 | 14.82 | 12.30 | 16.50 | 0.00 | - | 1 | 16 | 146.09% |
| GME240628C00012000 | 2024-05-28 12:15PM EDT | 12.00 | 14.26 | 12.30 | 16.20 | 0.00 | - | 3 | 26 | 216.02% |
| GME240628C00012500 | 2024-06-03 3:55PM EDT | 12.50 | 15.66 | 12.30 | 15.60 | 0.00 | - | 56 | 126 | 231.25% |
| GME240628C00013000 | 2024-06-03 12:09PM EDT | 13.00 | 16.74 | 11.40 | 15.20 | 0.00 | - | 1 | 124 | 203.32% |
| GME240628C00013500 | 2024-06-03 10:30AM EDT | 13.50 | 18.65 | 11.40 | 15.25 | 0.00 | - | 1 | 24 | 247.07% |
| GME240628C00014000 | 2024-05-31 2:14PM EDT | 14.00 | 9.18 | 11.00 | 14.45 | 0.00 | - | 22 | 97 | 227.54% |
| GME240628C00014500 | 2024-06-03 3:04PM EDT | 14.50 | 16.43 | 10.60 | 14.35 | 0.00 | - | 4 | 20 | 238.09% |
| GME240628C00015000 | 2024-06-03 2:10PM EDT | 15.00 | 16.62 | 10.75 | 13.55 | 0.00 | - | 21 | 478 | 240.72% |
| GME240628C00015500 | 2024-06-03 3:53PM EDT | 15.50 | 12.40 | 10.00 | 13.15 | 0.00 | - | 7 | 18 | 224.61% |
| GME240628C00016000 | 2024-06-03 12:22PM EDT | 16.00 | 14.05 | 9.00 | 11.80 | 0.00 | - | 4 | 143 | 161.33% |
| GME240628C00016500 | 2024-06-03 2:50PM EDT | 16.50 | 16.00 | 9.75 | 12.75 | 0.00 | - | 6 | 28 | 248.34% |
| GME240628C00017000 | 2024-06-03 3:43PM EDT | 17.00 | 12.58 | 9.45 | 12.45 | 0.00 | - | 136 | 202 | 249.41% |
| GME240628C00017500 | 2024-06-03 10:02AM EDT | 17.50 | 13.42 | 8.15 | 11.95 | 0.00 | - | 16 | 62 | 215.04% |
| GME240628C00018000 | 2024-06-03 2:54PM EDT | 18.00 | 14.28 | 8.00 | 11.70 | 0.00 | - | 63 | 251 | 222.07% |
| GME240628C00018500 | 2024-06-03 3:54PM EDT | 18.50 | 10.83 | 8.60 | 11.60 | 0.00 | - | 49 | 166 | 251.95% |
| GME240628C00019000 | 2024-06-03 3:13PM EDT | 19.00 | 12.31 | 8.05 | 11.15 | 0.00 | - | 53 | 124 | 240.72% |
| GME240628C00019500 | 2024-06-03 2:33PM EDT | 19.50 | 13.90 | 8.05 | 11.10 | 0.00 | - | 5 | 116 | 253.42% |
| GME240628C00020000 | 2024-06-04 9:37AM EDT | 20.00 | 8.25 | 8.00 | 8.95 | -2.25 | -21.89% | 13 | 1,234 | 213.09% |
| GME240628C00020500 | 2024-06-03 3:59PM EDT | 20.50 | 10.37 | 7.60 | 9.00 | 0.00 | - | 44 | 269 | 218.16% |
| GME240628C00021000 | 2024-06-03 3:54PM EDT | 21.00 | 9.63 | 7.55 | 8.40 | 0.00 | - | 105 | 360 | 215.63% |
| GME240628C00021500 | 2024-06-03 3:51PM EDT | 21.50 | 9.65 | 7.55 | 10.20 | 0.00 | - | 100 | 147 | 267.48% |
| GME240628C00022000 | 2024-06-04 9:32AM EDT | 22.00 | 8.50 | 7.05 | 9.20 | -1.05 | -10.99% | 4 | 459 | 244.73% |
| GME240628C00022500 | 2024-06-04 9:30AM EDT | 22.50 | 10.25 | 7.05 | 9.15 | +0.80 | +8.47% | 2 | 102 | 253.61% |
| GME240628C00023000 | 2024-06-04 9:32AM EDT | 23.00 | 7.00 | 6.15 | 8.50 | -2.25 | -24.32% | 2 | 685 | 230.42% |
| GME240628C00024000 | 2024-06-04 9:37AM EDT | 24.00 | 6.16 | 6.20 | 7.90 | -2.74 | -30.79% | 2 | 943 | 237.21% |
| GME240628C00025000 | 2024-06-04 9:36AM EDT | 25.00 | 6.50 | 5.85 | 6.80 | -1.48 | -18.55% | 19 | 1,310 | 224.90% |
| GME240628C00026000 | 2024-06-04 9:36AM EDT | 26.00 | 6.29 | 5.80 | 7.65 | -2.21 | -25.97% | 25 | 367 | 255.66% |
| GME240628C00027000 | 2024-06-04 9:36AM EDT | 27.00 | 7.20 | 5.70 | 6.80 | -0.80 | -10.00% | 19 | 396 | 251.07% |
| GME240628C00028000 | 2024-06-04 9:35AM EDT | 28.00 | 5.92 | 5.50 | 7.00 | -1.83 | -23.61% | 4 | 528 | 263.87% |
| GME240628C00029000 | 2024-06-04 9:30AM EDT | 29.00 | 6.51 | 5.00 | 7.00 | -0.99 | -13.20% | 12 | 278 | 266.21% |
| GME240628C00030000 | 2024-06-04 9:37AM EDT | 30.00 | 5.55 | 4.95 | 5.80 | -1.68 | -23.24% | 189 | 2,032 | 253.91% |
| GME240628C00031000 | 2024-06-04 9:36AM EDT | 31.00 | 4.85 | 4.65 | 5.30 | -2.16 | -30.81% | 19 | 412 | 249.51% |
| GME240628C00032000 | 2024-06-04 9:38AM EDT | 32.00 | 4.90 | 4.45 | 5.35 | -1.10 | -18.64% | 31 | 224 | 256.54% |
| GME240628C00033000 | 2024-06-04 9:31AM EDT | 33.00 | 6.35 | 4.50 | 5.50 | +0.15 | +2.42% | 1 | 156 | 269.53% |
| GME240628C00034000 | 2024-06-04 9:32AM EDT | 34.00 | 5.55 | 4.55 | 4.90 | -0.98 | -15.01% | 8 | 467 | 268.07% |
| GME240628C00034500 | 2024-06-03 3:41PM EDT | 34.50 | 6.06 | 4.30 | 5.20 | 0.00 | - | 84 | 98 | 273.14% |
| GME240628C00035000 | 2024-06-04 9:35AM EDT | 35.00 | 4.50 | 4.15 | 5.15 | -1.69 | -27.30% | 16 | 813 | 273.54% |
| GME240628C00035500 | 2024-06-03 3:58PM EDT | 35.50 | 6.20 | 4.30 | 4.90 | 0.00 | - | 34 | 59 | 275.68% |
| GME240628C00036000 | 2024-06-03 3:19PM EDT | 36.00 | 6.88 | 4.05 | 4.60 | 0.00 | - | 47 | 60 | 269.34% |
| GME240628C00036500 | 2024-06-04 9:31AM EDT | 36.50 | 5.95 | 4.00 | 4.70 | -0.05 | -0.83% | 2 | 27 | 274.02% |
| GME240628C00037000 | 2024-06-04 9:33AM EDT | 37.00 | 4.91 | 3.95 | 4.70 | -0.52 | -9.58% | 3 | 201 | 276.81% |
| GME240628C00037500 | 2024-06-03 2:05PM EDT | 37.50 | 7.63 | 3.70 | 4.60 | 0.00 | - | 6 | 42 | 273.88% |
| GME240628C00038000 | 2024-06-03 3:41PM EDT | 38.00 | 6.15 | 3.65 | 4.60 | 0.00 | - | 68 | 53 | 276.47% |
| GME240628C00038500 | 2024-06-04 9:32AM EDT | 38.50 | 4.94 | 3.80 | 4.90 | -2.16 | -30.42% | 5 | 28 | 288.38% |
| GME240628C00039000 | 2024-06-03 3:41PM EDT | 39.00 | 6.10 | 3.80 | 4.75 | 0.00 | - | 52 | 54 | 288.97% |
| GME240628C00039500 | 2024-06-03 3:57PM EDT | 39.50 | 6.05 | 3.80 | 4.90 | 0.00 | - | 54 | 86 | 295.07% |
| GME240628C00040000 | 2024-06-04 9:37AM EDT | 40.00 | 3.45 | 3.35 | 4.00 | -2.45 | -37.98% | 63 | 1,225 | 272.75% |
| GME240628C00041000 | 2024-06-04 9:35AM EDT | 41.00 | 3.80 | 3.50 | 4.20 | -1.62 | -28.62% | 8 | 113 | 285.69% |
| GME240628C00042000 | 2024-06-03 2:46PM EDT | 42.00 | 6.85 | 3.35 | 4.10 | 0.00 | - | 62 | 353 | 286.91% |
| GME240628C00043000 | 2024-06-03 3:51PM EDT | 43.00 | 4.90 | 3.30 | 4.10 | 0.00 | - | 107 | 107 | 291.75% |
| GME240628C00044000 | 2024-06-04 9:33AM EDT | 44.00 | 4.00 | 3.30 | 3.95 | -1.25 | -23.81% | 5 | 106 | 294.43% |
| GME240628C00045000 | 2024-06-04 9:35AM EDT | 45.00 | 3.50 | 3.15 | 3.80 | -1.27 | -26.62% | 60 | 265 | 293.95% |
| GME240628C00046000 | 2024-06-03 3:48PM EDT | 46.00 | 4.80 | 3.15 | 4.00 | 0.00 | - | 12 | 81 | 303.08% |
| GME240628C00047000 | 2024-06-03 3:50PM EDT | 47.00 | 4.50 | 3.10 | 4.10 | 0.00 | - | 28 | 88 | 309.08% |
| GME240628C00048000 | 2024-06-03 3:30PM EDT | 48.00 | 5.25 | 2.71 | 3.80 | 0.00 | - | 10 | 24 | 300.29% |
| GME240628C00049000 | 2024-06-03 2:22PM EDT | 49.00 | 5.71 | 2.71 | 3.80 | 0.00 | - | 15 | 41 | 304.98% |
| GME240628C00050000 | 2024-06-04 9:37AM EDT | 50.00 | 2.89 | 2.57 | 3.00 | -1.41 | -32.79% | 78 | 1,573 | 290.28% |
| GME240628C00051000 | 2024-06-03 12:32PM EDT | 51.00 | 4.77 | 2.56 | 3.50 | 0.00 | - | 29 | 40 | 304.79% |
| GME240628C00052000 | 2024-06-03 2:54PM EDT | 52.00 | 5.55 | 2.49 | 3.50 | 0.00 | - | 6 | 14 | 307.62% |
| GME240628C00053000 | 2024-06-03 3:21PM EDT | 53.00 | 4.55 | 2.49 | 3.50 | 0.00 | - | 8 | 49 | 311.82% |
| GME240628C00054000 | 2024-06-03 3:28PM EDT | 54.00 | 4.80 | 2.33 | 3.50 | 0.00 | - | 8 | 200 | 312.50% |
| GME240628C00055000 | 2024-06-03 3:47PM EDT | 55.00 | 3.80 | 2.46 | 3.25 | 0.00 | - | 169 | 199 | 313.87% |
| GME240628C00056000 | 2024-06-03 2:21PM EDT | 56.00 | 4.95 | 2.20 | 3.30 | 0.00 | - | 4 | 26 | 313.28% |
| GME240628C00057000 | 2024-06-03 1:55PM EDT | 57.00 | 5.25 | 2.41 | 3.00 | 0.00 | - | 52 | 573 | 315.04% |
| GME240628C00058000 | 2024-06-03 3:17PM EDT | 58.00 | 4.40 | 2.41 | 3.00 | 0.00 | - | 5 | 7 | 318.65% |
| GME240628C00059000 | 2024-05-31 11:42AM EDT | 59.00 | 3.00 | 2.11 | 3.00 | +1.76 | +141.94% | 1 | 23 | 315.63% |
| GME240628C00060000 | 2024-06-04 9:36AM EDT | 60.00 | 2.40 | 2.40 | 2.72 | -1.09 | -30.36% | 17 | 374 | 319.34% |
| GME240628C00061000 | 2024-06-03 11:38AM EDT | 61.00 | 4.15 | 2.04 | 2.56 | 0.00 | - | 48 | 76 | 311.04% |
| GME240628C00062000 | 2024-06-03 11:12AM EDT | 62.00 | 3.40 | 2.04 | 2.83 | 0.00 | - | 3 | 17 | 320.41% |
| GME240628C00063000 | 2024-06-03 3:57PM EDT | 63.00 | 3.75 | 2.01 | 2.70 | 0.00 | - | 6 | 5 | 319.92% |
| GME240628C00064000 | 2024-06-04 9:37AM EDT | 64.00 | 2.20 | 2.20 | 2.56 | -0.85 | -21.79% | 2 | 343 | 324.22% |
| GME240628C00065000 | 2024-06-03 3:58PM EDT | 65.00 | 3.05 | 2.01 | 2.69 | 0.00 | - | 65 | 178 | 325.88% |
| GME240628C00066000 | 2024-06-04 9:37AM EDT | 66.00 | 2.30 | 2.01 | 2.69 | -1.75 | -30.17% | 2 | 10 | 328.91% |
| GME240628C00067000 | 2024-06-04 9:34AM EDT | 67.00 | 2.40 | 1.75 | 2.56 | -1.10 | -31.43% | 3 | 7 | 322.66% |
| GME240628C00068000 | 2024-06-03 3:30PM EDT | 68.00 | 4.10 | 1.75 | 2.69 | 0.00 | - | 8 | 12 | 328.61% |
| GME240628C00069000 | 2024-06-04 9:34AM EDT | 69.00 | 2.00 | 2.00 | 2.69 | -0.98 | -32.89% | 2 | 92 | 337.30% |
| GME240628C00070000 | 2024-06-03 3:52PM EDT | 70.00 | 2.72 | 1.75 | 2.81 | 0.00 | - | 237 | 250 | 337.01% |
| GME240628C00071000 | 2024-06-03 3:41PM EDT | 71.00 | 3.20 | 1.70 | 2.30 | 0.00 | - | 13 | 17 | 326.27% |
| GME240628C00072000 | 2024-06-03 3:33PM EDT | 72.00 | 3.55 | 1.65 | 2.80 | 0.00 | - | 3 | 3 | 339.75% |
| GME240628C00073000 | 2024-06-03 2:35PM EDT | 73.00 | 3.85 | 1.65 | 2.80 | 0.00 | - | 2 | 6 | 342.38% |
| GME240628C00074000 | 2024-06-03 2:08PM EDT | 74.00 | 4.00 | 1.60 | 2.80 | 0.00 | - | 3 | 8 | 343.75% |
| GME240628C00075000 | 2024-06-03 3:58PM EDT | 75.00 | 2.75 | 1.70 | 2.30 | 0.00 | - | 85 | 147 | 336.43% |
| GME240628C00080000 | 2024-06-04 9:37AM EDT | 80.00 | 1.78 | 1.30 | 2.25 | -0.62 | -21.60% | 49 | 851 | 336.72% |
| GME240628C00085000 | 2024-06-03 3:49PM EDT | 85.00 | 2.40 | 1.50 | 2.25 | 0.00 | - | 305 | 105 | 352.73% |
| GME240628C00090000 | 2024-06-03 3:52PM EDT | 90.00 | 2.25 | 1.30 | 2.25 | 0.00 | - | 333 | 406 | 357.52% |
| GME240628C00095000 | 2024-06-04 9:34AM EDT | 95.00 | 1.95 | 1.15 | 1.95 | -0.97 | -33.22% | 2 | 25 | 354.30% |
| GME240628C00100000 | 2024-06-04 9:36AM EDT | 100.00 | 1.30 | 1.30 | 1.72 | -0.70 | -31.67% | 52 | 971 | 360.55% |
| GME240628C00105000 | 2024-06-03 3:03PM EDT | 105.00 | 2.60 | 0.87 | 1.70 | 0.00 | - | 8 | 40 | 354.79% |
| GME240628C00110000 | 2024-06-03 3:47PM EDT | 110.00 | 2.00 | 1.10 | 1.71 | 0.00 | - | 6 | 166 | 369.92% |
| GME240628C00115000 | 2024-06-03 3:46PM EDT | 115.00 | 1.85 | 0.80 | 1.70 | 0.00 | - | 25 | 31 | 367.19% |
| GME240628C00120000 | 2024-06-04 9:30AM EDT | 120.00 | 2.11 | 0.80 | 1.32 | +0.02 | +0.96% | 1 | 790 | 360.74% |
| GME240628C00125000 | 2024-06-04 9:36AM EDT | 125.00 | 1.00 | 0.86 | 1.32 | -0.70 | -38.89% | 91 | 1,186 | 369.24% |
| GME240628C00128000 | 2024-06-04 9:36AM EDT | 128.00 | 1.00 | 0.85 | 1.05 | -0.63 | -38.65% | 81 | 3,225 | 362.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-04 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,471 | 50.00% |
| GME240628P00006000 | 2024-06-03 3:01PM EDT | 6.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 62 | 107 | 200.00% |
| GME240628P00007000 | 2024-06-04 9:30AM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 706 | 215.63% |
| GME240628P00008000 | 2024-06-03 11:20AM EDT | 8.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 42 | 305 | 232.03% |
| GME240628P00009000 | 2024-06-03 10:27AM EDT | 9.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | 343 | 471 | 235.16% |
| GME240628P00010000 | 2024-06-04 9:30AM EDT | 10.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 3 | 2,236 | 186.72% |
| GME240628P00010500 | 2024-06-03 10:04AM EDT | 10.50 | 0.09 | 0.03 | 0.33 | 0.00 | - | 8 | 111 | 208.59% |
| GME240628P00011000 | 2024-06-03 1:02PM EDT | 11.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 29 | 237 | 208.59% |
| GME240628P00011500 | 2024-06-04 9:30AM EDT | 11.50 | 0.18 | 0.02 | 0.24 | +0.03 | +20.00% | 11 | 54 | 177.73% |
| GME240628P00012000 | 2024-06-03 12:51PM EDT | 12.00 | 0.22 | 0.05 | 0.46 | 0.00 | - | 60 | 333 | 194.92% |
| GME240628P00012500 | 2024-06-04 9:35AM EDT | 12.50 | 0.35 | 0.15 | 0.35 | +0.11 | +45.83% | 5 | 42 | 185.16% |
| GME240628P00013000 | 2024-06-03 3:58PM EDT | 13.00 | 0.30 | 0.28 | 0.44 | 0.00 | - | 193 | 370 | 192.97% |
| GME240628P00013500 | 2024-06-03 3:49PM EDT | 13.50 | 0.36 | 0.15 | 0.50 | 0.00 | - | 76 | 103 | 179.30% |
| GME240628P00014000 | 2024-06-03 3:55PM EDT | 14.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 156 | 431 | 180.27% |
| GME240628P00014500 | 2024-06-03 3:00PM EDT | 14.50 | 0.40 | 0.25 | 0.77 | 0.00 | - | 20 | 198 | 183.79% |
| GME240628P00015000 | 2024-06-03 3:57PM EDT | 15.00 | 0.65 | 0.58 | 0.95 | +0.04 | +6.56% | 1 | 937 | 198.93% |
| GME240628P00015500 | 2024-06-03 3:41PM EDT | 15.50 | 0.75 | 0.45 | 0.89 | 0.00 | - | 49 | 85 | 181.54% |
| GME240628P00016000 | 2024-06-03 3:52PM EDT | 16.00 | 0.97 | 0.61 | 1.24 | 0.00 | - | 139 | 295 | 193.36% |
| GME240628P00016500 | 2024-06-03 3:54PM EDT | 16.50 | 1.05 | 0.58 | 1.37 | 0.00 | - | 28 | 163 | 187.79% |
| GME240628P00017000 | 2024-06-04 9:30AM EDT | 17.00 | 1.45 | 0.60 | 1.56 | +0.26 | +21.85% | 6 | 127 | 186.04% |
| GME240628P00017500 | 2024-06-03 3:41PM EDT | 17.50 | 1.35 | 1.01 | 2.06 | 0.00 | - | 64 | 85 | 205.66% |
| GME240628P00018000 | 2024-06-03 3:48PM EDT | 18.00 | 1.70 | 1.37 | 2.00 | -0.02 | -1.15% | 13 | 231 | 204.69% |
| GME240628P00018500 | 2024-06-03 3:54PM EDT | 18.50 | 1.85 | 1.12 | 2.49 | 0.00 | - | 36 | 106 | 201.66% |
| GME240628P00019000 | 2024-06-03 3:55PM EDT | 19.00 | 1.99 | 1.62 | 2.30 | 0.00 | - | 39 | 135 | 200.20% |
| GME240628P00019500 | 2024-06-04 9:37AM EDT | 19.50 | 2.77 | 2.13 | 2.61 | +1.07 | +169.84% | 2 | 183 | 211.33% |
| GME240628P00020000 | 2024-06-04 9:37AM EDT | 20.00 | 2.75 | 2.46 | 2.80 | +0.03 | +1.10% | 54 | 1,213 | 213.87% |
| GME240628P00020500 | 2024-06-03 3:55PM EDT | 20.50 | 2.85 | 2.61 | 3.40 | 0.00 | - | 36 | 70 | 221.19% |
| GME240628P00021000 | 2024-06-04 9:31AM EDT | 21.00 | 3.04 | 2.70 | 3.45 | -0.16 | -5.00% | 2 | 113 | 213.77% |
| GME240628P00021500 | 2024-06-04 9:30AM EDT | 21.50 | 3.35 | 3.00 | 4.25 | +0.30 | +9.84% | 8 | 113 | 227.83% |
| GME240628P00022000 | 2024-06-04 9:35AM EDT | 22.00 | 4.00 | 3.50 | 4.00 | +0.45 | +12.68% | 11 | 200 | 222.27% |
| GME240628P00022500 | 2024-06-04 9:35AM EDT | 22.50 | 4.00 | 3.45 | 4.55 | +0.03 | +0.76% | 2 | 41 | 221.97% |
| GME240628P00023000 | 2024-06-03 3:57PM EDT | 23.00 | 4.26 | 3.45 | 5.05 | 0.00 | - | 97 | 145 | 221.39% |
| GME240628P00024000 | 2024-06-04 9:37AM EDT | 24.00 | 5.22 | 5.05 | 5.25 | +0.52 | +11.06% | 22 | 145 | 235.64% |
| GME240628P00025000 | 2024-06-04 9:35AM EDT | 25.00 | 6.00 | 5.55 | 6.40 | +0.60 | +10.91% | 4 | 202 | 245.02% |
| GME240628P00026000 | 2024-06-04 9:34AM EDT | 26.00 | 6.80 | 6.05 | 7.00 | +1.56 | +29.77% | 12 | 72 | 242.43% |
| GME240628P00027000 | 2024-06-04 9:32AM EDT | 27.00 | 7.00 | 6.75 | 7.80 | 0.00 | - | 6 | 75 | 246.68% |
| GME240628P00028000 | 2024-06-03 3:55PM EDT | 28.00 | 8.10 | 7.60 | 8.50 | +0.34 | +4.58% | 1 | 136 | 250.98% |
| GME240628P00029000 | 2024-06-04 9:36AM EDT | 29.00 | 9.00 | 8.35 | 9.35 | +0.45 | +5.38% | 3 | 30 | 255.37% |
| GME240628P00030000 | 2024-06-04 9:36AM EDT | 30.00 | 9.75 | 9.45 | 9.85 | +0.60 | +6.56% | 6 | 451 | 258.98% |
| GME240628P00031000 | 2024-06-04 9:31AM EDT | 31.00 | 10.02 | 9.35 | 10.80 | +0.47 | +4.92% | 2 | 36 | 248.05% |
| GME240628P00032000 | 2024-06-04 9:31AM EDT | 32.00 | 11.15 | 10.20 | 11.80 | +0.75 | +7.21% | 2 | 233 | 255.08% |
| GME240628P00033000 | 2024-06-03 3:48PM EDT | 33.00 | 11.45 | 10.25 | 12.75 | 0.00 | - | 39 | 34 | 245.80% |
| GME240628P00034000 | 2024-06-03 9:52AM EDT | 34.00 | 10.01 | 10.60 | 13.60 | 0.00 | - | 4 | 29 | 239.65% |
| GME240628P00034500 | 2024-06-03 3:41PM EDT | 34.50 | 12.05 | 11.10 | 14.10 | 0.00 | - | 7 | 5 | 243.80% |
| GME240628P00035000 | 2024-06-04 9:37AM EDT | 35.00 | 14.00 | 11.55 | 14.00 | +0.30 | +2.24% | 2 | 34 | 235.64% |
| GME240628P00035500 | 2024-06-03 1:22PM EDT | 35.50 | 12.65 | 12.00 | 14.80 | 0.00 | - | 12 | 4 | 244.34% |
| GME240628P00036000 | 2024-06-03 10:45AM EDT | 36.00 | 12.50 | 12.50 | 15.30 | 0.00 | - | 11 | 10 | 248.14% |
| GME240628P00036500 | 2024-05-28 9:51AM EDT | 36.50 | 17.45 | 12.90 | 16.10 | -0.55 | -2.96% | 63 | 9 | 255.66% |
| GME240628P00037000 | 2024-06-03 10:03AM EDT | 37.00 | 14.08 | 13.10 | 16.30 | 0.00 | - | 20 | 21 | 248.05% |
| GME240628P00037500 | 2024-06-03 9:37AM EDT | 37.50 | 12.79 | 13.55 | 16.80 | 0.00 | - | 2 | 5 | 250.68% |
| GME240628P00038000 | 2024-06-03 9:37AM EDT | 38.00 | 13.24 | 13.95 | 17.55 | 0.00 | - | 7 | 7 | 257.03% |
| GME240628P00038500 | 2024-06-03 9:49AM EDT | 38.50 | 14.00 | 14.40 | 17.80 | 0.00 | - | 5 | 7 | 254.69% |
| GME240628P00039000 | 2024-06-04 9:30AM EDT | 39.00 | 17.15 | 14.80 | 18.55 | +7.75 | +82.45% | 2 | 4 | 260.94% |
| GME240628P00039500 | 2024-05-20 11:26AM EDT | 39.50 | 20.70 | 15.25 | 18.80 | 0.00 | - | 3 | 4 | 258.40% |
| GME240628P00040000 | 2024-06-04 9:32AM EDT | 40.00 | 17.60 | 15.70 | 19.55 | +1.55 | +9.66% | 3 | 56 | 265.48% |
| GME240628P00041000 | 2024-06-03 11:42AM EDT | 41.00 | 17.27 | 16.55 | 20.30 | 0.00 | - | 9 | 9 | 263.97% |
| GME240628P00042000 | 2024-06-03 9:30AM EDT | 42.00 | 16.15 | 17.45 | 21.30 | 0.00 | - | 44 | 49 | 267.92% |
| GME240628P00043000 | 2024-05-15 9:30AM EDT | 43.00 | 17.00 | 18.30 | 22.55 | 0.00 | - | - | 1 | 275.59% |
| GME240628P00044000 | 2024-05-16 11:14AM EDT | 44.00 | 20.00 | 19.55 | 23.30 | 0.00 | - | - | 10 | 281.15% |
| GME240628P00045000 | 2024-06-03 3:52PM EDT | 45.00 | 22.50 | 20.35 | 24.30 | 0.00 | - | 4 | 35 | 282.52% |
| GME240628P00046000 | 2024-06-03 2:06PM EDT | 46.00 | 20.89 | 21.00 | 25.30 | 0.00 | - | 13 | 13 | 280.66% |
| GME240628P00047000 | 2024-05-20 9:48AM EDT | 47.00 | 28.55 | 22.25 | 26.20 | 0.00 | - | 6 | 11 | 288.67% |
| GME240628P00048000 | 2024-05-31 3:11PM EDT | 48.00 | 26.35 | 23.20 | 27.15 | 0.00 | - | 1 | 20 | 291.41% |
| GME240628P00049000 | 2024-05-28 11:00AM EDT | 49.00 | 28.80 | 23.70 | 28.00 | 0.00 | - | 1 | 11 | 282.72% |
| GME240628P00050000 | 2024-06-03 9:57AM EDT | 50.00 | 24.85 | 25.10 | 28.80 | 0.00 | - | 6 | 18 | 291.31% |
| GME240628P00051000 | 2024-05-23 3:34PM EDT | 51.00 | 34.36 | 25.80 | 29.80 | 0.00 | - | 1 | 3 | 289.40% |
| GME240628P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 32.27 | 26.50 | 30.75 | 0.00 | - | 1 | 2 | 286.13% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 27.45 | 31.75 | 0.00 | - | 1 | 9 | 289.11% |
| GME240628P00054000 | 2024-05-31 9:31AM EDT | 54.00 | 32.51 | 28.35 | 32.60 | 0.00 | - | 2 | 7 | 287.60% |
| GME240628P00055000 | 2024-06-03 10:03AM EDT | 55.00 | 29.68 | 29.30 | 33.60 | 0.00 | - | 4 | 28 | 290.33% |
| GME240628P00056000 | 2024-06-03 3:46PM EDT | 56.00 | 31.85 | 30.20 | 34.50 | 0.00 | - | 6 | 66 | 289.55% |
| GME240628P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.40 | 31.05 | 35.40 | 0.00 | - | 1 | 8 | 287.40% |
| GME240628P00060000 | 2024-06-03 10:03AM EDT | 60.00 | 34.26 | 34.50 | 38.30 | 0.00 | - | 4 | 4 | 305.86% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 40.75 | 44.95 | 0.00 | - | 1 | 1 | 300.68% |
| GME240628P00075000 | 2024-06-03 9:57AM EDT | 75.00 | 47.51 | 49.00 | 52.55 | 0.00 | - | 1 | 1 | 317.58% |
| GME240628P00095000 | 2024-05-24 3:30PM EDT | 95.00 | 76.45 | 67.80 | 72.10 | 0.00 | - | 1 | 1 | 305.27% |
| GME240628P00120000 | 2024-05-17 9:37AM EDT | 120.00 | 98.68 | 92.40 | 96.85 | 0.00 | - | 2 | 2 | 310.74% |
| GME240628P00128000 | 2024-05-28 3:05PM EDT | 128.00 | 105.65 | 100.60 | 105.15 | 0.00 | - | 3 | 2 | 344.92% |
© 2024 Yahoo. All rights reserved.