Singapore markets open in 43 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,662.16 -591.55 (-0.87%) CMC Crypto 200
1,452.80 -31.89 (-2.15%)
GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614C00002500 | 2024-05-28 1:20PM EDT | 2.50 | 20.75 | 17.85 | 19.60 | 0.00 | - | 2 | 1 | 997.66% |
| GME240614C00005500 | 2024-05-20 11:34AM EDT | 5.50 | 14.70 | 14.85 | 16.60 | 0.00 | - | 5 | 5 | 600.00% |
| GME240614C00007000 | 2024-05-20 2:25PM EDT | 7.00 | 12.40 | 13.40 | 15.15 | 0.00 | - | 4 | 4 | 246.88% |
| GME240614C00007500 | 2024-05-24 10:23AM EDT | 7.50 | 10.49 | 12.90 | 14.65 | 0.00 | - | 1 | 9 | 232.81% |
| GME240614C00008000 | 2024-05-24 11:26AM EDT | 8.00 | 10.35 | 12.40 | 14.15 | 0.00 | - | 6 | 6 | 218.75% |
| GME240614C00008500 | 2024-05-14 1:21PM EDT | 8.50 | 31.00 | 11.90 | 13.65 | 0.00 | - | 23 | 10 | 206.25% |
| GME240614C00009000 | 2024-05-24 2:12PM EDT | 9.00 | 9.43 | 11.40 | 13.15 | 0.00 | - | 30 | 36 | 193.75% |
| GME240614C00009500 | 2024-05-28 10:56AM EDT | 9.50 | 12.75 | 10.90 | 12.65 | 0.00 | - | 4 | 2 | 182.81% |
| GME240614C00010000 | 2024-05-28 9:38AM EDT | 10.00 | 12.25 | 10.40 | 12.15 | 0.00 | - | 2 | 30 | 171.88% |
| GME240614C00010500 | 2024-05-28 9:31AM EDT | 10.50 | 14.80 | 9.95 | 11.65 | 0.00 | - | 1 | 20 | 176.56% |
| GME240614C00011000 | 2024-05-28 9:32AM EDT | 11.00 | 11.50 | 9.45 | 11.15 | 0.00 | - | 1 | 134 | 166.41% |
| GME240614C00011500 | 2024-05-24 9:51AM EDT | 11.50 | 7.19 | 9.00 | 10.65 | 0.00 | - | 31 | 38 | 166.41% |
| GME240614C00012000 | 2024-05-28 11:02AM EDT | 12.00 | 10.48 | 8.50 | 10.20 | 0.00 | - | 1 | 280 | 164.45% |
| GME240614C00012500 | 2024-05-22 12:55PM EDT | 12.50 | 9.04 | 8.05 | 9.70 | 0.00 | - | 100 | 116 | 160.94% |
| GME240614C00013000 | 2024-05-29 3:24PM EDT | 13.00 | 9.00 | 7.80 | 9.25 | -4.30 | -32.33% | 3 | 42 | 180.86% |
| GME240614C00013500 | 2024-05-28 2:31PM EDT | 13.50 | 10.22 | 7.25 | 8.80 | 0.00 | - | 18 | 96 | 169.53% |
| GME240614C00014000 | 2024-05-29 3:54PM EDT | 14.00 | 7.50 | 6.95 | 8.35 | +2.23 | +42.31% | 34 | 320 | 176.56% |
| GME240614C00014500 | 2024-05-29 2:01PM EDT | 14.50 | 7.40 | 6.65 | 7.95 | -2.00 | -21.28% | 6 | 175 | 183.20% |
| GME240614C00015000 | 2024-05-29 12:00PM EDT | 15.00 | 7.14 | 5.95 | 7.50 | -0.92 | -11.41% | 9 | 578 | 163.09% |
| GME240614C00015500 | 2024-05-29 9:30AM EDT | 15.50 | 8.94 | 5.85 | 7.15 | +0.64 | +7.71% | 2 | 81 | 179.69% |
| GME240614C00016000 | 2024-05-29 3:54PM EDT | 16.00 | 6.31 | 5.55 | 6.75 | -1.98 | -23.88% | 25 | 287 | 180.86% |
| GME240614C00016500 | 2024-05-29 2:00PM EDT | 16.50 | 5.67 | 5.05 | 6.40 | -0.78 | -12.09% | 15 | 109 | 174.61% |
| GME240614C00017000 | 2024-05-28 2:37PM EDT | 17.00 | 6.83 | 4.70 | 6.10 | 0.00 | - | 38 | 149 | 175.78% |
| GME240614C00017500 | 2024-05-29 3:34PM EDT | 17.50 | 5.70 | 4.70 | 5.85 | -3.65 | -39.04% | 67 | 245 | 190.14% |
| GME240614C00018000 | 2024-05-29 3:59PM EDT | 18.00 | 4.84 | 4.50 | 5.40 | -2.41 | -33.24% | 4 | 259 | 188.48% |
| GME240614C00018500 | 2024-05-29 12:54PM EDT | 18.50 | 5.50 | 4.10 | 5.35 | -1.50 | -21.43% | 4 | 57 | 192.48% |
| GME240614C00019000 | 2024-05-29 12:27PM EDT | 19.00 | 4.86 | 4.10 | 4.90 | -1.40 | -22.36% | 46 | 384 | 195.41% |
| GME240614C00019500 | 2024-05-29 9:58AM EDT | 19.50 | 5.50 | 3.65 | 4.90 | -0.50 | -8.33% | 1 | 91 | 197.46% |
| GME240614C00020000 | 2024-05-29 3:54PM EDT | 20.00 | 4.06 | 3.65 | 4.25 | -2.44 | -37.54% | 108 | 1,631 | 192.58% |
| GME240614C00020500 | 2024-05-29 2:19PM EDT | 20.50 | 4.06 | 3.60 | 4.20 | -1.04 | -20.39% | 7 | 108 | 203.32% |
| GME240614C00021000 | 2024-05-29 3:58PM EDT | 21.00 | 3.70 | 3.55 | 3.95 | -1.72 | -31.73% | 190 | 273 | 207.32% |
| GME240614C00021500 | 2024-05-29 3:59PM EDT | 21.50 | 3.75 | 3.50 | 3.75 | -1.00 | -21.05% | 96 | 88 | 212.01% |
| GME240614C00022000 | 2024-05-29 3:59PM EDT | 22.00 | 3.50 | 3.40 | 3.70 | -1.50 | -30.00% | 336 | 352 | 218.95% |
| GME240614C00022500 | 2024-05-29 3:42PM EDT | 22.50 | 3.70 | 3.15 | 3.55 | -1.30 | -26.00% | 36 | 164 | 218.07% |
| GME240614C00023000 | 2024-05-29 3:59PM EDT | 23.00 | 3.45 | 3.10 | 3.45 | -1.82 | -34.54% | 119 | 182 | 223.83% |
| GME240614C00023500 | 2024-05-29 3:44PM EDT | 23.50 | 3.33 | 2.84 | 3.40 | -1.67 | -33.40% | 114 | 156 | 224.51% |
| GME240614C00024000 | 2024-05-29 3:42PM EDT | 24.00 | 3.25 | 2.70 | 3.25 | -1.80 | -35.64% | 135 | 1,781 | 225.29% |
| GME240614C00025000 | 2024-05-29 3:55PM EDT | 25.00 | 2.90 | 2.70 | 2.97 | -1.87 | -39.20% | 1,679 | 745 | 234.08% |
| GME240614C00026000 | 2024-05-29 3:49PM EDT | 26.00 | 2.58 | 2.36 | 2.75 | -2.02 | -43.91% | 34 | 205 | 233.40% |
| GME240614C00027000 | 2024-05-29 3:17PM EDT | 27.00 | 2.60 | 2.19 | 2.56 | -1.80 | -40.91% | 143 | 181 | 237.01% |
| GME240614C00028000 | 2024-05-29 3:54PM EDT | 28.00 | 2.28 | 2.04 | 2.55 | -1.82 | -44.39% | 31 | 346 | 245.31% |
| GME240614C00029000 | 2024-05-29 3:54PM EDT | 29.00 | 2.22 | 1.98 | 2.40 | -1.68 | -43.08% | 17 | 254 | 251.27% |
| GME240614C00030000 | 2024-05-29 3:58PM EDT | 30.00 | 2.10 | 2.01 | 2.10 | -1.75 | -45.45% | 361 | 5,479 | 254.49% |
| GME240614C00031000 | 2024-05-29 2:16PM EDT | 31.00 | 2.10 | 1.74 | 2.49 | -1.05 | -33.33% | 27 | 218 | 268.75% |
| GME240614C00032000 | 2024-05-29 1:46PM EDT | 32.00 | 1.78 | 1.63 | 2.10 | -1.12 | -38.62% | 221 | 327 | 263.28% |
| GME240614C00033000 | 2024-05-29 3:53PM EDT | 33.00 | 1.56 | 1.56 | 2.10 | -1.59 | -50.48% | 269 | 248 | 270.51% |
| GME240614C00034000 | 2024-05-29 3:16PM EDT | 34.00 | 1.81 | 1.50 | 2.10 | -1.95 | -51.86% | 25 | 389 | 277.54% |
| GME240614C00034500 | 2024-05-29 12:19PM EDT | 34.50 | 1.70 | 1.37 | 1.67 | -1.00 | -37.04% | 4 | 50 | 263.38% |
| GME240614C00035000 | 2024-05-29 3:52PM EDT | 35.00 | 1.64 | 1.49 | 1.62 | -1.71 | -51.04% | 98 | 615 | 269.92% |
| GME240614C00035500 | 2024-05-29 3:45PM EDT | 35.50 | 1.64 | 1.37 | 1.60 | -1.36 | -45.33% | 2 | 27 | 269.14% |
| GME240614C00036000 | 2024-05-29 3:42PM EDT | 36.00 | 1.60 | 1.33 | 1.55 | -1.20 | -42.86% | 3 | 571 | 269.92% |
| GME240614C00036500 | 2024-05-29 12:14PM EDT | 36.50 | 1.40 | 1.25 | 1.54 | -1.05 | -42.86% | 8 | 30 | 270.70% |
| GME240614C00037000 | 2024-05-29 10:47AM EDT | 37.00 | 2.00 | 1.25 | 1.48 | -0.50 | -20.00% | 5 | 636 | 272.27% |
| GME240614C00037500 | 2024-05-28 11:39AM EDT | 37.50 | 2.07 | 1.22 | 1.46 | -0.63 | -23.33% | 1 | 128 | 274.22% |
| GME240614C00038000 | 2024-05-29 3:06PM EDT | 38.00 | 1.53 | 1.20 | 1.42 | -1.18 | -43.54% | 3 | 62 | 275.59% |
| GME240614C00038500 | 2024-05-28 2:10PM EDT | 38.50 | 2.40 | 1.16 | 1.39 | 0.00 | - | 2 | 34 | 276.56% |
| GME240614C00039000 | 2024-05-28 12:07PM EDT | 39.00 | 2.36 | 1.13 | 1.39 | -1.09 | -31.59% | 1 | 661 | 278.91% |
| GME240614C00039500 | 2024-05-29 11:51AM EDT | 39.50 | 1.35 | 1.10 | 1.34 | -1.20 | -47.06% | 3 | 36 | 279.30% |
| GME240614C00040000 | 2024-05-29 3:54PM EDT | 40.00 | 1.20 | 1.12 | 1.31 | -1.62 | -57.45% | 114 | 1,697 | 282.23% |
| GME240614C00041000 | 2024-05-29 2:59PM EDT | 41.00 | 1.46 | 1.02 | 1.31 | -1.39 | -48.77% | 3 | 470 | 284.77% |
| GME240614C00042000 | 2024-05-29 12:38PM EDT | 42.00 | 1.31 | 1.00 | 1.27 | -1.08 | -45.19% | 2 | 563 | 288.48% |
| GME240614C00043000 | 2024-05-28 3:42PM EDT | 43.00 | 2.35 | 0.85 | 1.27 | 0.00 | - | 10 | 513 | 288.48% |
| GME240614C00044000 | 2024-05-28 2:53PM EDT | 44.00 | 2.06 | 0.84 | 1.27 | 0.00 | - | 8 | 20 | 293.75% |
| GME240614C00045000 | 2024-05-29 3:36PM EDT | 45.00 | 1.20 | 1.00 | 1.27 | -1.00 | -45.45% | 92 | 274 | 305.86% |
| GME240614C00046000 | 2024-05-29 9:33AM EDT | 46.00 | 1.80 | 0.84 | 1.24 | -0.52 | -22.41% | 1 | 46 | 303.32% |
| GME240614C00047000 | 2024-05-24 3:13PM EDT | 47.00 | 1.60 | 0.84 | 1.24 | 0.00 | - | 1 | 33 | 308.59% |
| GME240614C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 2.95 | 0.77 | 1.18 | 0.00 | - | 3 | 97 | 308.01% |
| GME240614C00049000 | 2024-05-29 9:32AM EDT | 49.00 | 1.55 | 0.77 | 1.18 | -0.30 | -16.22% | 3 | 50 | 312.89% |
| GME240614C00050000 | 2024-05-29 3:54PM EDT | 50.00 | 0.91 | 0.90 | 1.00 | -1.05 | -53.57% | 120 | 912 | 315.33% |
| GME240614C00051000 | 2024-05-29 3:55PM EDT | 51.00 | 0.86 | 0.75 | 1.01 | -0.84 | -49.41% | 2 | 46 | 313.48% |
| GME240614C00052000 | 2024-05-28 10:58AM EDT | 52.00 | 1.55 | 0.61 | 1.01 | 0.00 | - | 1 | 16 | 311.33% |
| GME240614C00053000 | 2024-05-29 2:13PM EDT | 53.00 | 0.90 | 0.61 | 1.01 | -0.58 | -39.19% | 2 | 214 | 315.63% |
| GME240614C00054000 | 2024-05-28 3:52PM EDT | 54.00 | 1.68 | 0.60 | 0.99 | 0.00 | - | 7 | 31 | 318.16% |
| GME240614C00055000 | 2024-05-29 3:40PM EDT | 55.00 | 0.74 | 0.60 | 0.89 | -0.96 | -56.47% | 423 | 1,346 | 317.19% |
| GME240614C00056000 | 2024-05-29 12:10PM EDT | 56.00 | 0.89 | 0.57 | 0.89 | -0.99 | -52.66% | 2 | 448 | 319.73% |
| GME240614C00057000 | 2024-05-29 3:48PM EDT | 57.00 | 0.75 | 0.57 | 0.89 | -1.28 | -63.05% | 8 | 587 | 323.44% |
| GME240614C00058000 | 2024-05-29 3:09PM EDT | 58.00 | 0.84 | 0.57 | 0.85 | -0.66 | -44.00% | 8 | 18 | 325.20% |
| GME240614C00059000 | 2024-05-28 12:19PM EDT | 59.00 | 2.08 | 0.57 | 0.86 | 0.00 | - | 16 | 76 | 329.30% |
| GME240614C00060000 | 2024-05-29 3:47PM EDT | 60.00 | 0.71 | 0.57 | 0.83 | -0.79 | -52.67% | 61 | 491 | 331.25% |
| GME240614C00061000 | 2024-05-29 12:05PM EDT | 61.00 | 0.80 | 0.55 | 0.83 | -0.50 | -38.46% | 5 | 293 | 333.79% |
| GME240614C00062000 | 2024-05-24 12:27PM EDT | 62.00 | 0.97 | 0.48 | 0.82 | 0.00 | - | 17 | 82 | 332.81% |
| GME240614C00063000 | 2024-05-28 12:40PM EDT | 63.00 | 1.80 | 0.46 | 0.80 | 0.00 | - | 2 | 20 | 333.79% |
| GME240614C00064000 | 2024-05-28 12:51PM EDT | 64.00 | 1.29 | 0.45 | 0.80 | 0.00 | - | 1 | 13 | 336.52% |
| GME240614C00065000 | 2024-05-29 2:56PM EDT | 65.00 | 0.70 | 0.47 | 0.77 | -0.55 | -44.00% | 8 | 376 | 339.06% |
| GME240614C00066000 | 2024-05-22 11:38AM EDT | 66.00 | 1.04 | 0.41 | 1.08 | 0.00 | - | 1 | 2 | 356.45% |
| GME240614C00067000 | 2024-05-28 12:14PM EDT | 67.00 | 1.85 | 0.39 | 1.06 | 0.00 | - | 1 | 8 | 357.42% |
| GME240614C00068000 | 2024-05-17 2:41PM EDT | 68.00 | 0.60 | 0.38 | 1.05 | -1.00 | -62.50% | 1 | 6 | 359.38% |
| GME240614C00069000 | 2024-05-29 3:47PM EDT | 69.00 | 0.69 | 0.38 | 0.69 | -0.33 | -32.35% | 5 | 38 | 340.63% |
| GME240614C00070000 | 2024-05-29 3:14PM EDT | 70.00 | 0.60 | 0.42 | 0.70 | -0.65 | -52.00% | 11 | 89 | 346.88% |
| GME240614C00071000 | 2024-05-28 12:49PM EDT | 71.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 1 | 2 | 363.67% |
| GME240614C00072000 | 2024-05-29 10:48AM EDT | 72.00 | 0.73 | 0.35 | 0.99 | -0.27 | -27.00% | 1 | 24 | 366.02% |
| GME240614C00073000 | 2024-05-29 10:58AM EDT | 73.00 | 0.72 | 0.19 | 0.89 | -0.58 | -44.62% | 1 | 1 | 352.54% |
| GME240614C00074000 | 2024-05-29 10:58AM EDT | 74.00 | 0.70 | 0.32 | 0.96 | -0.43 | -38.05% | 1 | 14 | 367.97% |
| GME240614C00075000 | 2024-05-29 11:32AM EDT | 75.00 | 0.60 | 0.37 | 0.75 | -0.45 | -42.86% | 14 | 57 | 360.55% |
| GME240614C00080000 | 2024-05-29 3:58PM EDT | 80.00 | 0.46 | 0.30 | 0.51 | -0.44 | -48.89% | 92 | 447 | 350.78% |
| GME240614C00085000 | 2024-05-29 12:03PM EDT | 85.00 | 0.50 | 0.30 | 0.51 | -0.30 | -37.50% | 7 | 32 | 362.11% |
| GME240614C00090000 | 2024-05-29 3:39PM EDT | 90.00 | 0.44 | 0.34 | 0.49 | -0.36 | -45.00% | 186 | 215 | 374.61% |
| GME240614C00095000 | 2024-05-29 1:53PM EDT | 95.00 | 0.36 | 0.04 | 0.36 | -0.42 | -53.85% | 12 | 84 | 341.41% |
| GME240614C00100000 | 2024-05-29 3:50PM EDT | 100.00 | 0.36 | 0.14 | 0.40 | -0.43 | -54.43% | 437 | 1,634 | 366.80% |
| GME240614C00105000 | 2024-05-22 10:05AM EDT | 105.00 | 0.86 | 0.01 | 0.60 | 0.00 | - | 1 | 64 | 382.42% |
| GME240614C00110000 | 2024-05-29 3:18PM EDT | 110.00 | 0.33 | 0.12 | 0.38 | -0.34 | -50.75% | 53 | 51 | 378.91% |
| GME240614C00115000 | 2024-05-29 12:29PM EDT | 115.00 | 0.34 | 0.01 | 0.37 | -0.65 | -65.66% | 3 | 28 | 371.09% |
| GME240614C00120000 | 2024-05-29 2:35PM EDT | 120.00 | 0.21 | 0.22 | 0.29 | -0.31 | -59.62% | 31 | 174 | 394.53% |
| GME240614C00125000 | 2024-05-29 3:57PM EDT | 125.00 | 0.22 | 0.21 | 0.26 | -0.40 | -64.52% | 152 | 693 | 396.88% |
| GME240614C00128000 | 2024-05-29 3:59PM EDT | 128.00 | 0.21 | 0.20 | 0.26 | -0.39 | -65.00% | 2,763 | 3,077 | 399.22% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240614P00002500 | 2024-05-22 10:20AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 503 | 375.00% |
| GME240614P00005000 | 2024-05-28 3:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 492 | 250.00% |
| GME240614P00005500 | 2024-05-28 9:49AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 66 | 237.50% |
| GME240614P00006000 | 2024-05-28 1:08PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 63 | 237.50% |
| GME240614P00006500 | 2024-05-28 1:36PM EDT | 6.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 32 | 64 | 295.31% |
| GME240614P00007000 | 2024-05-28 3:50PM EDT | 7.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 246 | 439 | 228.13% |
| GME240614P00007500 | 2024-05-29 12:21PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 47 | 206.25% |
| GME240614P00008000 | 2024-05-29 11:39AM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 90 | 196.88% |
| GME240614P00008500 | 2024-05-29 11:43AM EDT | 8.50 | 0.07 | 0.01 | 0.20 | +0.05 | +250.00% | 100 | 540 | 247.66% |
| GME240614P00009000 | 2024-05-28 2:42PM EDT | 9.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 73 | 217.19% |
| GME240614P00009500 | 2024-05-29 9:57AM EDT | 9.50 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 8 | 175 | 190.63% |
| GME240614P00010000 | 2024-05-29 3:44PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 107 | 5,517 | 179.69% |
| GME240614P00010500 | 2024-05-29 3:18PM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 288 | 171.88% |
| GME240614P00011000 | 2024-05-29 10:46AM EDT | 11.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 7 | 372 | 173.44% |
| GME240614P00011500 | 2024-05-29 1:52PM EDT | 11.50 | 0.05 | 0.03 | 0.40 | -0.06 | -54.55% | 7 | 604 | 202.34% |
| GME240614P00012000 | 2024-05-29 3:18PM EDT | 12.00 | 0.10 | 0.05 | 0.09 | -0.03 | -23.08% | 46 | 4,610 | 150.78% |
| GME240614P00012500 | 2024-05-29 11:06AM EDT | 12.50 | 0.13 | 0.06 | 0.18 | -0.01 | -7.14% | 1 | 432 | 157.03% |
| GME240614P00013000 | 2024-05-29 3:58PM EDT | 13.00 | 0.16 | 0.08 | 0.16 | -0.05 | -23.81% | 408 | 987 | 147.27% |
| GME240614P00013500 | 2024-05-29 10:57AM EDT | 13.50 | 0.30 | 0.18 | 0.23 | +0.04 | +15.38% | 1 | 81 | 155.86% |
| GME240614P00014000 | 2024-05-29 3:41PM EDT | 14.00 | 0.25 | 0.22 | 0.30 | -0.11 | -30.56% | 3 | 331 | 154.69% |
| GME240614P00014500 | 2024-05-29 3:12PM EDT | 14.50 | 0.34 | 0.22 | 0.41 | -0.14 | -29.17% | 53 | 141 | 152.54% |
| GME240614P00015000 | 2024-05-29 2:58PM EDT | 15.00 | 0.45 | 0.39 | 0.50 | -0.17 | -27.42% | 159 | 684 | 158.40% |
| GME240614P00015500 | 2024-05-29 3:54PM EDT | 15.50 | 0.62 | 0.50 | 0.69 | -0.08 | -11.43% | 47 | 58 | 163.48% |
| GME240614P00016000 | 2024-05-29 3:46PM EDT | 16.00 | 0.72 | 0.59 | 0.85 | -0.14 | -16.28% | 164 | 336 | 163.87% |
| GME240614P00016500 | 2024-05-29 3:01PM EDT | 16.50 | 0.90 | 0.80 | 1.08 | -0.10 | -10.00% | 77 | 67 | 170.90% |
| GME240614P00017000 | 2024-05-29 3:59PM EDT | 17.00 | 1.16 | 0.99 | 1.16 | -0.09 | -7.20% | 1,735 | 494 | 169.24% |
| GME240614P00017500 | 2024-05-29 3:58PM EDT | 17.50 | 1.32 | 1.21 | 1.43 | -0.06 | -4.35% | 28 | 149 | 174.71% |
| GME240614P00018000 | 2024-05-29 3:54PM EDT | 18.00 | 1.54 | 1.44 | 1.65 | -0.06 | -3.75% | 174 | 460 | 177.15% |
| GME240614P00018500 | 2024-05-29 2:45PM EDT | 18.50 | 1.84 | 1.66 | 1.95 | -0.30 | -14.02% | 29 | 94 | 180.66% |
| GME240614P00019000 | 2024-05-29 3:47PM EDT | 19.00 | 2.10 | 2.05 | 2.25 | -0.04 | -1.87% | 111 | 158 | 188.48% |
| GME240614P00019500 | 2024-05-29 1:47PM EDT | 19.50 | 2.45 | 2.23 | 2.65 | +0.05 | +2.08% | 19 | 1,017 | 191.60% |
| GME240614P00020000 | 2024-05-29 3:59PM EDT | 20.00 | 2.60 | 2.60 | 2.97 | -0.31 | -10.65% | 626 | 1,060 | 197.07% |
| GME240614P00020500 | 2024-05-29 2:28PM EDT | 20.50 | 3.30 | 2.75 | 3.30 | +0.89 | +36.93% | 3 | 102 | 195.41% |
| GME240614P00021000 | 2024-05-29 2:09PM EDT | 21.00 | 3.35 | 3.25 | 3.60 | -0.02 | -0.59% | 223 | 174 | 202.34% |
| GME240614P00021500 | 2024-05-29 3:42PM EDT | 21.50 | 3.75 | 3.60 | 4.00 | +0.10 | +2.74% | 245 | 72 | 207.13% |
| GME240614P00022000 | 2024-05-29 3:50PM EDT | 22.00 | 4.05 | 3.90 | 4.30 | +0.10 | +2.53% | 35 | 256 | 206.93% |
| GME240614P00022500 | 2024-05-29 1:12PM EDT | 22.50 | 4.52 | 4.20 | 4.70 | +0.32 | +7.62% | 10 | 43 | 208.98% |
| GME240614P00023000 | 2024-05-29 9:39AM EDT | 23.00 | 4.65 | 4.70 | 5.10 | -0.03 | -0.64% | 6 | 94 | 216.21% |
| GME240614P00023500 | 2024-05-29 11:22AM EDT | 23.50 | 5.23 | 5.10 | 5.60 | +0.23 | +4.60% | 17 | 20 | 222.75% |
| GME240614P00024000 | 2024-05-29 3:57PM EDT | 24.00 | 5.69 | 5.50 | 6.00 | +0.40 | +7.56% | 24 | 108 | 226.17% |
| GME240614P00025000 | 2024-05-29 3:05PM EDT | 25.00 | 6.23 | 6.20 | 6.80 | +0.03 | +0.48% | 28 | 363 | 228.71% |
| GME240614P00026000 | 2024-05-29 12:47PM EDT | 26.00 | 7.20 | 7.10 | 7.55 | +0.50 | +7.46% | 2 | 115 | 233.98% |
| GME240614P00027000 | 2024-05-29 3:56PM EDT | 27.00 | 7.95 | 7.95 | 8.55 | +0.26 | +3.38% | 5 | 200 | 243.75% |
| GME240614P00028000 | 2024-05-29 10:45AM EDT | 28.00 | 8.52 | 8.75 | 9.35 | -0.08 | -0.93% | 2 | 43 | 245.12% |
| GME240614P00029000 | 2024-05-28 2:35PM EDT | 29.00 | 9.39 | 9.60 | 10.35 | 0.00 | - | 5 | 40 | 252.73% |
| GME240614P00030000 | 2024-05-29 3:54PM EDT | 30.00 | 10.68 | 10.50 | 11.10 | +0.83 | +8.43% | 54 | 469 | 253.52% |
| GME240614P00031000 | 2024-05-29 1:30PM EDT | 31.00 | 11.48 | 10.85 | 12.10 | +0.58 | +5.32% | 1 | 31 | 243.95% |
| GME240614P00032000 | 2024-05-28 10:58AM EDT | 32.00 | 12.62 | 11.85 | 13.10 | 0.00 | - | 2 | 22 | 253.71% |
| GME240614P00033000 | 2024-05-29 2:43PM EDT | 33.00 | 12.85 | 12.85 | 13.70 | +0.14 | +1.10% | 1 | 35 | 250.00% |
| GME240614P00034000 | 2024-05-28 12:09PM EDT | 34.00 | 12.59 | 13.60 | 14.70 | 0.00 | - | 2 | 114 | 250.20% |
| GME240614P00034500 | 2024-05-20 9:48AM EDT | 34.50 | 16.50 | 14.05 | 15.05 | 0.00 | - | 6 | 19 | 247.46% |
| GME240614P00035000 | 2024-05-29 2:34PM EDT | 35.00 | 15.11 | 14.50 | 15.55 | -1.04 | -6.44% | 4 | 46 | 249.71% |
| GME240614P00035500 | 2024-05-28 11:36AM EDT | 35.50 | 14.98 | 14.95 | 16.05 | 0.00 | - | 2 | 14 | 251.95% |
| GME240614P00036000 | 2024-05-22 3:58PM EDT | 36.00 | 18.00 | 15.45 | 16.55 | 0.00 | - | 2 | 20 | 255.76% |
| GME240614P00036500 | 2024-05-17 3:24PM EDT | 36.50 | 18.00 | 15.90 | 17.05 | 0.00 | - | 3 | 3 | 257.72% |
| GME240614P00037000 | 2024-05-23 1:52PM EDT | 37.00 | 19.00 | 16.35 | 17.55 | 0.00 | - | 3 | 14 | 259.57% |
| GME240614P00037500 | 2024-05-24 2:54PM EDT | 37.50 | 20.50 | 16.85 | 18.00 | 0.00 | - | 15 | 11 | 261.33% |
| GME240614P00038000 | 2024-05-28 11:50AM EDT | 38.00 | 16.65 | 17.30 | 18.50 | 0.00 | - | 1 | 9 | 262.89% |
| GME240614P00038500 | 2024-05-20 9:30AM EDT | 38.50 | 19.51 | 17.80 | 18.95 | 0.00 | - | 2 | 6 | 264.45% |
| GME240614P00039000 | 2024-05-29 2:10PM EDT | 39.00 | 18.71 | 18.25 | 19.40 | +1.86 | +11.04% | 1 | 11 | 263.87% |
| GME240614P00039500 | 2024-05-17 9:32AM EDT | 39.50 | 19.35 | 18.75 | 19.90 | 0.00 | - | 6 | 8 | 267.19% |
| GME240614P00040000 | 2024-05-28 11:10AM EDT | 40.00 | 19.50 | 19.20 | 20.25 | 0.00 | - | 14 | 105 | 262.31% |
| GME240614P00041000 | 2024-05-28 12:03PM EDT | 41.00 | 18.58 | 20.15 | 21.25 | 0.00 | - | 1 | 7 | 266.50% |
| GME240614P00042000 | 2024-05-29 3:37PM EDT | 42.00 | 21.55 | 21.10 | 22.25 | -2.90 | -11.86% | 2 | 5 | 270.31% |
| GME240614P00043000 | 2024-05-29 10:47AM EDT | 43.00 | 22.24 | 22.05 | 23.25 | -3.24 | -12.72% | 1 | 12 | 274.02% |
| GME240614P00044000 | 2024-05-20 2:45PM EDT | 44.00 | 25.55 | 23.00 | 24.00 | 0.00 | - | 2 | 29 | 265.82% |
| GME240614P00045000 | 2024-05-23 2:42PM EDT | 45.00 | 27.76 | 24.00 | 25.25 | 0.00 | - | 2 | 13 | 282.81% |
| GME240614P00046000 | 2024-05-23 2:06PM EDT | 46.00 | 28.40 | 24.95 | 26.00 | 0.00 | - | 6 | 8 | 273.83% |
| GME240614P00047000 | 2024-05-23 3:13PM EDT | 47.00 | 29.85 | 25.90 | 27.00 | 0.00 | - | 1 | 27 | 276.17% |
| GME240614P00048000 | 2024-05-17 9:33AM EDT | 48.00 | 28.30 | 26.85 | 28.00 | 0.00 | - | 1 | 7 | 278.52% |
| GME240614P00049000 | 2024-05-15 1:54PM EDT | 49.00 | 23.00 | 27.85 | 29.00 | 0.00 | - | - | 3 | 283.20% |
| GME240614P00050000 | 2024-05-28 3:06PM EDT | 50.00 | 28.50 | 28.80 | 30.00 | 0.00 | - | 1 | 16 | 285.16% |
| GME240614P00051000 | 2024-05-29 10:57AM EDT | 51.00 | 29.95 | 29.75 | 30.95 | -0.35 | -1.16% | 8 | 11 | 283.98% |
| GME240614P00052000 | 2024-05-20 11:06AM EDT | 52.00 | 32.45 | 30.75 | 31.95 | 0.00 | - | 1 | 5 | 288.28% |
| GME240614P00053000 | 2024-05-23 10:44AM EDT | 53.00 | 34.45 | 31.70 | 32.90 | 0.00 | - | 1 | 8 | 286.52% |
| GME240614P00054000 | 2024-05-24 3:39PM EDT | 54.00 | 35.30 | 32.70 | 33.90 | 0.00 | - | 1 | 4 | 290.63% |
| GME240614P00055000 | 2024-05-28 12:05PM EDT | 55.00 | 31.80 | 33.65 | 34.90 | 0.00 | - | 5 | 15 | 291.41% |
| GME240614P00056000 | 2024-05-28 1:32PM EDT | 56.00 | 34.60 | 34.60 | 35.90 | 0.00 | - | 1 | 3 | 292.19% |
| GME240614P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.10 | 35.60 | 36.90 | 0.00 | - | 1 | 9 | 295.70% |
| GME240614P00059000 | 2024-05-20 1:55PM EDT | 59.00 | 40.01 | 37.55 | 38.75 | 0.00 | - | 2 | 0 | 289.06% |
| GME240614P00060000 | 2024-05-28 11:45AM EDT | 60.00 | 37.25 | 38.55 | 39.75 | 0.00 | - | 1 | 1 | 292.58% |
| GME240614P00061000 | 2024-05-15 3:27PM EDT | 61.00 | 31.24 | 39.50 | 40.75 | 0.00 | - | - | 1 | 292.19% |
| GME240614P00063000 | 2024-05-20 1:55PM EDT | 63.00 | 43.90 | 41.45 | 42.75 | 0.00 | - | - | 2 | 294.53% |
| GME240614P00065000 | 2024-05-20 1:55PM EDT | 65.00 | 45.90 | 43.45 | 44.90 | 0.00 | - | - | 1 | 312.11% |
| GME240614P00069000 | 2024-05-22 12:56PM EDT | 69.00 | 49.00 | 47.35 | 48.85 | 0.00 | - | 1 | 0 | 312.11% |
| GME240614P00073000 | 2024-05-15 10:00AM EDT | 73.00 | 47.20 | 51.30 | 52.80 | 0.00 | - | - | 1 | 314.06% |
| GME240614P00100000 | 2024-05-15 2:24PM EDT | 100.00 | 69.10 | 78.10 | 79.85 | 0.00 | - | - | 1 | 353.91% |
© 2024 Yahoo. All rights reserved.