Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,080.04 +1,188.23 (+1.75%) CMC Crypto 200
1,443.99 -23.94 (-1.63%)
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 | 2024-06-03 3:58PM EDT | 5.00 | 23.12 | 20.75 | 25.00 | +6.14 | +36.16% | 7 | 3 | 768.75% |
| GME240628C00006000 | 2024-05-30 9:31AM EDT | 6.00 | 16.65 | 19.70 | 24.00 | 0.00 | - | 1 | 1 | 674.61% |
| GME240628C00007000 | 2024-05-13 10:17AM EDT | 7.00 | 23.62 | 18.75 | 23.00 | 0.00 | - | 10 | 0 | 602.73% |
| GME240628C00010000 | 2024-05-23 2:00PM EDT | 10.00 | 23.30 | 15.80 | 20.00 | +13.30 | +133.00% | 20 | 31 | 454.10% |
| GME240628C00010500 | 2024-06-03 3:43PM EDT | 10.50 | 18.00 | 15.15 | 19.80 | +4.80 | +36.36% | 2 | 10 | 462.70% |
| GME240628C00011000 | 2024-05-31 9:54AM EDT | 11.00 | 11.52 | 15.00 | 19.15 | 0.00 | - | 1 | 714 | 177.34% |
| GME240628C00011500 | 2024-05-28 12:01PM EDT | 11.50 | 14.82 | 14.70 | 18.85 | 0.00 | - | 1 | 16 | 217.58% |
| GME240628C00012000 | 2024-05-28 12:15PM EDT | 12.00 | 14.26 | 14.70 | 18.35 | 0.00 | - | 3 | 26 | 244.34% |
| GME240628C00012500 | 2024-06-03 1:09PM EDT | 12.50 | 15.66 | 13.45 | 17.45 | +5.90 | +60.45% | 56 | 163 | 365.53% |
| GME240628C00013000 | 2024-06-03 12:09PM EDT | 13.00 | 16.74 | 13.15 | 17.00 | +6.22 | +59.13% | 1 | 124 | 148.44% |
| GME240628C00013500 | 2024-05-31 3:35PM EDT | 13.50 | 18.65 | 13.15 | 17.00 | +8.77 | +88.77% | 1 | 23 | 220.51% |
| GME240628C00014000 | 2024-05-31 2:14PM EDT | 14.00 | 9.18 | 13.15 | 16.05 | 0.00 | - | 22 | 97 | 214.06% |
| GME240628C00014500 | 2024-06-03 3:04PM EDT | 14.50 | 16.43 | 13.15 | 16.00 | +6.43 | +64.30% | 4 | 19 | 247.17% |
| GME240628C00015000 | 2024-06-03 2:10PM EDT | 15.00 | 16.62 | 12.75 | 15.10 | +7.62 | +84.67% | 21 | 464 | 225.10% |
| GME240628C00015500 | 2024-06-03 3:50PM EDT | 15.50 | 12.40 | 11.30 | 15.10 | +4.82 | +63.59% | 7 | 14 | 197.07% |
| GME240628C00016000 | 2024-06-03 12:22PM EDT | 16.00 | 14.05 | 11.30 | 15.00 | +6.95 | +97.89% | 4 | 143 | 223.54% |
| GME240628C00016500 | 2024-06-03 2:50PM EDT | 16.50 | 16.00 | 11.30 | 14.80 | +5.00 | +45.45% | 6 | 28 | 241.02% |
| GME240628C00017000 | 2024-06-03 3:43PM EDT | 17.00 | 12.58 | 11.30 | 14.45 | +5.58 | +79.71% | 136 | 176 | 251.17% |
| GME240628C00017500 | 2024-06-03 10:02AM EDT | 17.50 | 13.42 | 11.00 | 14.00 | +6.61 | +97.06% | 16 | 72 | 248.24% |
| GME240628C00018000 | 2024-06-03 1:34PM EDT | 18.00 | 14.28 | 10.70 | 13.15 | +7.26 | +103.42% | 63 | 238 | 233.98% |
| GME240628C00018500 | 2024-06-03 3:54PM EDT | 18.50 | 10.83 | 10.15 | 13.15 | +4.73 | +77.54% | 49 | 179 | 236.62% |
| GME240628C00019000 | 2024-06-03 3:13PM EDT | 19.00 | 12.31 | 10.15 | 12.65 | +5.88 | +91.45% | 53 | 111 | 239.84% |
| GME240628C00019500 | 2024-06-03 2:33PM EDT | 19.50 | 13.90 | 9.90 | 12.65 | +7.68 | +123.47% | 5 | 116 | 248.63% |
| GME240628C00020000 | 2024-06-03 3:58PM EDT | 20.00 | 10.50 | 9.50 | 12.30 | +4.60 | +77.97% | 474 | 1,282 | 244.43% |
| GME240628C00020500 | 2024-06-03 3:45PM EDT | 20.50 | 10.37 | 9.40 | 12.30 | +4.77 | +85.18% | 44 | 245 | 255.27% |
| GME240628C00021000 | 2024-06-03 3:54PM EDT | 21.00 | 9.63 | 8.70 | 12.30 | +4.13 | +75.09% | 105 | 407 | 251.66% |
| GME240628C00021500 | 2024-06-03 1:36PM EDT | 21.50 | 9.65 | 9.50 | 11.90 | +4.00 | +70.80% | 100 | 180 | 271.97% |
| GME240628C00022000 | 2024-06-03 3:59PM EDT | 22.00 | 9.55 | 8.70 | 11.85 | +4.48 | +88.36% | 144 | 531 | 264.40% |
| GME240628C00022500 | 2024-06-03 3:56PM EDT | 22.50 | 9.45 | 8.55 | 11.70 | +4.35 | +85.29% | 53 | 109 | 268.36% |
| GME240628C00023000 | 2024-06-03 3:59PM EDT | 23.00 | 9.25 | 8.40 | 10.90 | +4.55 | +96.81% | 89 | 721 | 258.59% |
| GME240628C00024000 | 2024-06-03 3:56PM EDT | 24.00 | 8.90 | 7.95 | 10.90 | +4.20 | +89.36% | 163 | 1,000 | 268.02% |
| GME240628C00025000 | 2024-06-03 3:54PM EDT | 25.00 | 7.98 | 7.00 | 9.85 | +3.88 | +94.63% | 545 | 1,299 | 246.34% |
| GME240628C00026000 | 2024-06-03 3:59PM EDT | 26.00 | 8.50 | 6.70 | 8.65 | +4.50 | +112.50% | 132 | 354 | 234.38% |
| GME240628C00027000 | 2024-06-03 3:56PM EDT | 27.00 | 8.00 | 7.55 | 8.65 | +4.25 | +113.33% | 217 | 308 | 264.65% |
| GME240628C00028000 | 2024-06-03 3:58PM EDT | 28.00 | 7.75 | 6.70 | 8.65 | +4.00 | +106.67% | 139 | 444 | 262.70% |
| GME240628C00029000 | 2024-06-03 3:57PM EDT | 29.00 | 7.50 | 6.20 | 8.10 | +4.00 | +114.29% | 205 | 130 | 256.74% |
| GME240628C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 7.23 | 7.05 | 7.45 | +4.03 | +125.94% | 1,156 | 2,001 | 271.88% |
| GME240628C00031000 | 2024-06-03 3:45PM EDT | 31.00 | 7.01 | 6.00 | 8.55 | +4.32 | +160.59% | 298 | 225 | 283.59% |
| GME240628C00032000 | 2024-06-03 3:52PM EDT | 32.00 | 6.00 | 6.70 | 8.45 | +3.24 | +117.39% | 195 | 110 | 304.10% |
| GME240628C00033000 | 2024-06-03 3:44PM EDT | 33.00 | 6.20 | 6.50 | 8.40 | +3.10 | +100.00% | 152 | 79 | 309.38% |
| GME240628C00034000 | 2024-06-03 3:54PM EDT | 34.00 | 6.53 | 5.95 | 7.00 | +3.74 | +134.05% | 433 | 141 | 285.25% |
| GME240628C00034500 | 2024-06-03 3:41PM EDT | 34.50 | 6.06 | 5.85 | 6.95 | +3.16 | +108.97% | 84 | 24 | 287.11% |
| GME240628C00035000 | 2024-06-03 3:59PM EDT | 35.00 | 6.19 | 5.75 | 6.85 | +3.65 | +143.70% | 543 | 606 | 287.99% |
| GME240628C00035500 | 2024-06-03 3:58PM EDT | 35.50 | 6.20 | 5.60 | 6.75 | +3.75 | +153.06% | 34 | 47 | 287.94% |
| GME240628C00036000 | 2024-06-03 3:19PM EDT | 36.00 | 6.88 | 5.60 | 6.65 | +4.43 | +180.82% | 47 | 37 | 290.33% |
| GME240628C00036500 | 2024-06-03 3:41PM EDT | 36.50 | 6.00 | 5.55 | 6.60 | +3.46 | +136.22% | 28 | 13 | 292.58% |
| GME240628C00037000 | 2024-06-03 3:31PM EDT | 37.00 | 5.43 | 5.35 | 6.50 | +3.25 | +149.08% | 92 | 140 | 291.41% |
| GME240628C00037500 | 2024-06-03 2:05PM EDT | 37.50 | 7.63 | 5.30 | 6.75 | +5.94 | +351.48% | 6 | 40 | 298.54% |
| GME240628C00038000 | 2024-06-03 3:41PM EDT | 38.00 | 6.15 | 5.30 | 6.35 | +3.85 | +167.39% | 68 | 25 | 295.51% |
| GME240628C00038500 | 2024-06-03 3:04PM EDT | 38.50 | 7.10 | 4.30 | 6.30 | +3.80 | +115.15% | 29 | 6 | 281.49% |
| GME240628C00039000 | 2024-06-03 3:41PM EDT | 39.00 | 6.10 | 5.10 | 6.30 | +3.90 | +177.27% | 52 | 32 | 298.44% |
| GME240628C00039500 | 2024-06-03 3:57PM EDT | 39.50 | 6.05 | 5.10 | 6.15 | +3.85 | +175.00% | 54 | 41 | 299.37% |
| GME240628C00040000 | 2024-06-03 3:59PM EDT | 40.00 | 5.90 | 5.40 | 5.90 | +3.75 | +174.42% | 1,189 | 740 | 303.61% |
| GME240628C00041000 | 2024-06-03 3:58PM EDT | 41.00 | 5.42 | 4.90 | 5.90 | +3.56 | +191.40% | 99 | 59 | 301.76% |
| GME240628C00042000 | 2024-06-03 2:46PM EDT | 42.00 | 6.85 | 4.30 | 6.35 | +4.79 | +232.52% | 62 | 325 | 305.47% |
| GME240628C00043000 | 2024-06-03 3:51PM EDT | 43.00 | 4.90 | 4.55 | 5.90 | +2.83 | +136.71% | 107 | 16 | 308.15% |
| GME240628C00044000 | 2024-06-03 2:44PM EDT | 44.00 | 5.25 | 4.55 | 5.55 | +3.45 | +191.67% | 30 | 92 | 308.06% |
| GME240628C00045000 | 2024-06-03 3:57PM EDT | 45.00 | 4.77 | 3.95 | 5.15 | +2.90 | +155.08% | 216 | 187 | 296.58% |
| GME240628C00046000 | 2024-06-03 3:48PM EDT | 46.00 | 4.80 | 3.75 | 5.30 | +2.67 | +125.35% | 12 | 78 | 301.12% |
| GME240628C00047000 | 2024-06-03 3:48PM EDT | 47.00 | 4.50 | 3.85 | 5.30 | +2.70 | +150.00% | 28 | 88 | 308.06% |
| GME240628C00048000 | 2024-06-03 3:30PM EDT | 48.00 | 5.25 | 3.95 | 5.20 | +3.91 | +291.79% | 10 | 17 | 313.09% |
| GME240628C00049000 | 2024-06-03 2:22PM EDT | 49.00 | 5.71 | 3.70 | 5.55 | +4.07 | +248.17% | 15 | 41 | 319.68% |
| GME240628C00050000 | 2024-06-03 3:58PM EDT | 50.00 | 4.30 | 3.45 | 5.45 | +2.73 | +173.89% | 1,535 | 1,118 | 318.36% |
| GME240628C00051000 | 2024-06-03 12:32PM EDT | 51.00 | 4.77 | 3.70 | 4.80 | +2.67 | +127.14% | 29 | 15 | 315.97% |
| GME240628C00052000 | 2024-06-03 2:15PM EDT | 52.00 | 5.55 | 3.55 | 4.75 | +4.04 | +267.55% | 6 | 11 | 316.89% |
| GME240628C00053000 | 2024-06-03 3:21PM EDT | 53.00 | 4.55 | 3.55 | 4.75 | +3.55 | +355.00% | 8 | 44 | 321.19% |
| GME240628C00054000 | 2024-06-03 3:28PM EDT | 54.00 | 4.80 | 3.45 | 4.55 | +3.35 | +231.03% | 8 | 196 | 320.07% |
| GME240628C00055000 | 2024-06-03 3:47PM EDT | 55.00 | 3.80 | 3.45 | 4.55 | +2.01 | +112.29% | 169 | 225 | 324.12% |
| GME240628C00056000 | 2024-06-03 2:21PM EDT | 56.00 | 4.95 | 3.25 | 4.55 | +3.46 | +232.21% | 4 | 23 | 324.51% |
| GME240628C00057000 | 2024-06-03 1:55PM EDT | 57.00 | 5.25 | 3.25 | 4.45 | +3.48 | +196.61% | 52 | 572 | 326.56% |
| GME240628C00058000 | 2024-06-03 2:39PM EDT | 58.00 | 4.40 | 3.25 | 4.10 | +3.05 | +225.93% | 5 | 6 | 323.97% |
| GME240628C00059000 | 2024-05-31 11:42AM EDT | 59.00 | 1.24 | 3.20 | 4.20 | 0.00 | - | 5 | 23 | 328.52% |
| GME240628C00060000 | 2024-06-03 3:57PM EDT | 60.00 | 3.49 | 3.15 | 4.05 | +2.26 | +183.74% | 264 | 311 | 328.42% |
| GME240628C00061000 | 2024-06-03 11:38AM EDT | 61.00 | 4.15 | 3.00 | 4.05 | +3.07 | +284.26% | 48 | 36 | 329.10% |
| GME240628C00062000 | 2024-06-03 11:12AM EDT | 62.00 | 3.40 | 2.95 | 4.00 | +2.10 | +161.54% | 3 | 15 | 330.66% |
| GME240628C00063000 | 2024-06-03 3:57PM EDT | 63.00 | 3.75 | 2.95 | 3.90 | +1.35 | +56.25% | 6 | 2 | 332.13% |
| GME240628C00064000 | 2024-06-03 3:48PM EDT | 64.00 | 3.05 | 2.92 | 3.85 | +1.88 | +160.68% | 344 | 6 | 333.84% |
| GME240628C00065000 | 2024-06-03 3:58PM EDT | 65.00 | 3.05 | 2.77 | 3.85 | +1.85 | +154.17% | 65 | 168 | 334.18% |
| GME240628C00066000 | 2024-06-03 1:55PM EDT | 66.00 | 4.05 | 2.77 | 3.75 | +3.11 | +330.85% | 7 | 6 | 335.35% |
| GME240628C00067000 | 2024-06-03 12:26PM EDT | 67.00 | 3.50 | 1.80 | 3.75 | +1.25 | +55.56% | 4 | 6 | 319.34% |
| GME240628C00068000 | 2024-06-03 11:55AM EDT | 68.00 | 4.10 | 2.60 | 3.75 | +2.08 | +102.97% | 8 | 8 | 338.09% |
| GME240628C00069000 | 2024-06-03 3:49PM EDT | 69.00 | 2.98 | 2.60 | 3.75 | +1.90 | +175.93% | 47 | 70 | 340.92% |
| GME240628C00070000 | 2024-06-03 3:52PM EDT | 70.00 | 2.72 | 2.65 | 4.45 | +1.71 | +169.31% | 237 | 226 | 358.11% |
| GME240628C00071000 | 2024-06-03 3:41PM EDT | 71.00 | 3.20 | 2.43 | 3.55 | +1.60 | +100.00% | 13 | 5 | 339.36% |
| GME240628C00072000 | 2024-06-03 3:33PM EDT | 72.00 | 3.55 | 2.39 | 3.50 | +1.40 | +65.12% | 3 | 1 | 340.23% |
| GME240628C00073000 | 2024-06-03 2:35PM EDT | 73.00 | 3.85 | 2.39 | 3.35 | +2.91 | +309.57% | 2 | 5 | 339.94% |
| GME240628C00074000 | 2024-06-03 2:08PM EDT | 74.00 | 4.00 | 2.39 | 3.35 | +3.15 | +370.59% | 3 | 5 | 342.53% |
| GME240628C00075000 | 2024-06-03 3:58PM EDT | 75.00 | 2.75 | 2.36 | 4.00 | +1.73 | +169.61% | 85 | 100 | 357.42% |
| GME240628C00080000 | 2024-06-03 3:52PM EDT | 80.00 | 2.40 | 2.16 | 3.25 | +1.43 | +147.42% | 1,004 | 258 | 350.49% |
| GME240628C00085000 | 2024-06-03 3:49PM EDT | 85.00 | 2.40 | 1.99 | 2.87 | +1.43 | +147.42% | 305 | 317 | 349.90% |
| GME240628C00090000 | 2024-06-03 3:51PM EDT | 90.00 | 2.25 | 1.82 | 2.74 | +1.40 | +164.71% | 333 | 98 | 353.52% |
| GME240628C00095000 | 2024-06-03 2:43PM EDT | 95.00 | 2.92 | 1.73 | 2.48 | +2.06 | +239.53% | 14 | 16 | 354.88% |
| GME240628C00100000 | 2024-06-03 3:57PM EDT | 100.00 | 2.00 | 2.00 | 2.20 | +1.25 | +166.67% | 539 | 742 | 363.48% |
| GME240628C00105000 | 2024-06-03 3:03PM EDT | 105.00 | 2.60 | 1.56 | 2.25 | +1.59 | +157.43% | 8 | 37 | 362.30% |
| GME240628C00110000 | 2024-06-03 3:47PM EDT | 110.00 | 2.00 | 1.47 | 2.15 | +0.95 | +90.48% | 6 | 166 | 365.23% |
| GME240628C00115000 | 2024-06-03 2:38PM EDT | 115.00 | 1.85 | 1.34 | 2.11 | +0.84 | +83.17% | 25 | 14 | 368.16% |
| GME240628C00120000 | 2024-06-03 3:46PM EDT | 120.00 | 2.09 | 1.30 | 2.11 | +1.29 | +161.25% | 77 | 782 | 373.93% |
| GME240628C00125000 | 2024-06-03 3:55PM EDT | 125.00 | 1.70 | 1.30 | 1.92 | +1.14 | +203.57% | 428 | 1,029 | 375.29% |
| GME240628C00128000 | 2024-06-03 3:59PM EDT | 128.00 | 1.63 | 1.55 | 1.89 | +0.95 | +139.71% | 2,564 | 2,576 | 384.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240628P00005000 | 2024-06-03 2:35PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 479 | 1,275 | 256.25% |
| GME240628P00006000 | 2024-06-03 3:01PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 62 | 65 | 237.50% |
| GME240628P00007000 | 2024-06-03 3:49PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 148 | 687 | 221.88% |
| GME240628P00008000 | 2024-06-03 11:20AM EDT | 8.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 42 | 282 | 209.38% |
| GME240628P00009000 | 2024-06-03 10:27AM EDT | 9.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 343 | 356 | 196.88% |
| GME240628P00010000 | 2024-06-03 3:56PM EDT | 10.00 | 0.05 | 0.07 | 0.09 | -0.04 | -44.44% | 406 | 2,063 | 196.88% |
| GME240628P00010500 | 2024-06-03 10:04AM EDT | 10.50 | 0.09 | 0.04 | 0.23 | -0.01 | -10.00% | 8 | 107 | 205.47% |
| GME240628P00011000 | 2024-06-03 1:02PM EDT | 11.00 | 0.13 | 0.06 | 0.35 | 0.00 | - | 29 | 236 | 213.28% |
| GME240628P00011500 | 2024-06-03 1:29PM EDT | 11.50 | 0.15 | 0.06 | 0.18 | -0.17 | -53.12% | 7 | 52 | 184.38% |
| GME240628P00012000 | 2024-06-03 12:45PM EDT | 12.00 | 0.22 | 0.10 | 0.22 | +0.08 | +57.14% | 60 | 339 | 185.94% |
| GME240628P00012500 | 2024-06-03 3:27PM EDT | 12.50 | 0.24 | 0.12 | 0.25 | +0.03 | +14.29% | 26 | 33 | 183.20% |
| GME240628P00013000 | 2024-06-03 3:52PM EDT | 13.00 | 0.30 | 0.20 | 0.36 | -0.09 | -23.08% | 193 | 237 | 191.80% |
| GME240628P00013500 | 2024-06-03 3:49PM EDT | 13.50 | 0.36 | 0.24 | 0.43 | +0.06 | +20.00% | 76 | 48 | 191.41% |
| GME240628P00014000 | 2024-06-03 3:55PM EDT | 14.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 156 | 335 | 191.60% |
| GME240628P00014500 | 2024-06-03 3:00PM EDT | 14.50 | 0.40 | 0.26 | 0.63 | -0.12 | -23.08% | 20 | 190 | 188.67% |
| GME240628P00015000 | 2024-06-03 3:57PM EDT | 15.00 | 0.61 | 0.42 | 0.75 | -0.02 | -3.17% | 425 | 748 | 194.92% |
| GME240628P00015500 | 2024-06-03 3:41PM EDT | 15.50 | 0.75 | 0.51 | 0.89 | -0.02 | -2.60% | 49 | 60 | 197.07% |
| GME240628P00016000 | 2024-06-03 3:46PM EDT | 16.00 | 0.97 | 0.75 | 1.08 | +0.10 | +11.49% | 139 | 255 | 206.06% |
| GME240628P00016500 | 2024-06-03 3:54PM EDT | 16.50 | 1.05 | 0.81 | 1.32 | -0.03 | -2.78% | 28 | 163 | 208.20% |
| GME240628P00017000 | 2024-06-03 3:42PM EDT | 17.00 | 1.19 | 0.84 | 1.52 | +0.10 | +9.17% | 57 | 117 | 207.23% |
| GME240628P00017500 | 2024-06-03 3:41PM EDT | 17.50 | 1.35 | 1.01 | 1.70 | -0.09 | -6.25% | 64 | 56 | 209.67% |
| GME240628P00018000 | 2024-06-03 3:48PM EDT | 18.00 | 1.72 | 1.50 | 1.75 | +0.07 | +4.24% | 119 | 170 | 216.80% |
| GME240628P00018500 | 2024-06-03 3:54PM EDT | 18.50 | 1.85 | 1.41 | 2.15 | -0.81 | -30.45% | 36 | 94 | 216.41% |
| GME240628P00019000 | 2024-06-03 3:55PM EDT | 19.00 | 1.99 | 1.62 | 2.31 | -0.15 | -7.01% | 39 | 115 | 217.09% |
| GME240628P00019500 | 2024-06-03 1:33PM EDT | 19.50 | 1.70 | 1.90 | 2.59 | -0.88 | -34.11% | 51 | 160 | 222.17% |
| GME240628P00020000 | 2024-06-03 3:59PM EDT | 20.00 | 2.72 | 2.45 | 2.71 | +0.06 | +2.26% | 1,367 | 853 | 229.10% |
| GME240628P00020500 | 2024-06-03 3:55PM EDT | 20.50 | 2.85 | 2.33 | 3.10 | -0.27 | -8.65% | 36 | 43 | 225.78% |
| GME240628P00021000 | 2024-06-03 3:48PM EDT | 21.00 | 3.20 | 2.25 | 3.55 | -0.12 | -3.61% | 151 | 114 | 224.61% |
| GME240628P00021500 | 2024-06-03 11:15AM EDT | 21.50 | 3.05 | 2.88 | 4.05 | -0.55 | -15.28% | 35 | 87 | 239.84% |
| GME240628P00022000 | 2024-06-03 3:55PM EDT | 22.00 | 3.55 | 3.20 | 4.00 | -0.45 | -11.25% | 192 | 97 | 235.55% |
| GME240628P00022500 | 2024-06-03 3:43PM EDT | 22.50 | 3.97 | 3.45 | 4.30 | -0.03 | -0.75% | 49 | 40 | 237.01% |
| GME240628P00023000 | 2024-06-03 3:51PM EDT | 23.00 | 4.26 | 3.65 | 4.65 | -0.25 | -5.54% | 97 | 87 | 238.18% |
| GME240628P00024000 | 2024-06-03 3:41PM EDT | 24.00 | 4.70 | 4.40 | 5.15 | -0.80 | -14.55% | 121 | 73 | 242.38% |
| GME240628P00025000 | 2024-06-03 3:55PM EDT | 25.00 | 5.40 | 5.30 | 5.65 | -0.60 | -10.00% | 268 | 95 | 248.24% |
| GME240628P00026000 | 2024-06-03 2:29PM EDT | 26.00 | 5.24 | 5.75 | 6.70 | -2.56 | -32.82% | 57 | 71 | 254.69% |
| GME240628P00027000 | 2024-06-03 3:47PM EDT | 27.00 | 7.00 | 6.35 | 7.50 | -0.90 | -11.39% | 95 | 42 | 258.30% |
| GME240628P00028000 | 2024-06-03 3:55PM EDT | 28.00 | 7.76 | 7.20 | 8.05 | -1.54 | -16.56% | 113 | 86 | 260.94% |
| GME240628P00029000 | 2024-06-03 3:47PM EDT | 29.00 | 8.55 | 8.00 | 8.95 | -4.45 | -34.23% | 45 | 18 | 268.12% |
| GME240628P00030000 | 2024-06-03 3:54PM EDT | 30.00 | 9.15 | 8.65 | 9.75 | -0.75 | -7.58% | 387 | 333 | 270.12% |
| GME240628P00031000 | 2024-06-03 3:50PM EDT | 31.00 | 9.55 | 8.70 | 10.20 | -1.33 | -12.22% | 39 | 15 | 255.27% |
| GME240628P00032000 | 2024-06-03 3:46PM EDT | 32.00 | 10.40 | 10.20 | 11.35 | -1.70 | -14.05% | 38 | 228 | 276.66% |
| GME240628P00033000 | 2024-06-03 3:48PM EDT | 33.00 | 11.45 | 10.35 | 12.35 | -1.85 | -13.91% | 39 | 21 | 271.88% |
| GME240628P00034000 | 2024-06-03 9:52AM EDT | 34.00 | 10.01 | 11.95 | 12.95 | -4.27 | -29.90% | 4 | 26 | 284.42% |
| GME240628P00034500 | 2024-06-03 3:41PM EDT | 34.50 | 12.05 | 12.20 | 13.85 | -6.36 | -34.55% | 7 | 2 | 291.31% |
| GME240628P00035000 | 2024-06-03 3:48PM EDT | 35.00 | 13.70 | 11.95 | 13.95 | -1.22 | -8.18% | 44 | 31 | 276.22% |
| GME240628P00035500 | 2024-06-03 1:22PM EDT | 35.50 | 12.65 | 12.35 | 14.45 | -2.72 | -17.70% | 12 | 5 | 278.71% |
| GME240628P00036000 | 2024-06-03 10:45AM EDT | 36.00 | 12.50 | 13.25 | 14.65 | -3.00 | -19.35% | 11 | 9 | 284.47% |
| GME240628P00036500 | 2024-05-28 9:51AM EDT | 36.50 | 18.00 | 13.25 | 15.05 | 0.00 | - | 1 | 9 | 278.32% |
| GME240628P00037000 | 2024-06-03 10:03AM EDT | 37.00 | 14.08 | 14.05 | 15.45 | -4.52 | -24.30% | 20 | 2 | 285.55% |
| GME240628P00037500 | 2024-06-03 9:37AM EDT | 37.50 | 12.79 | 14.60 | 16.85 | -2.34 | -15.47% | 2 | 3 | 305.27% |
| GME240628P00038000 | 2024-06-03 9:37AM EDT | 38.00 | 13.24 | 14.70 | 16.30 | -6.82 | -34.00% | 7 | 2 | 284.62% |
| GME240628P00038500 | 2024-06-03 9:49AM EDT | 38.50 | 14.00 | 15.45 | 16.75 | -7.44 | -34.70% | 5 | 2 | 291.60% |
| GME240628P00039000 | 2024-05-31 11:14AM EDT | 39.00 | 9.40 | 15.95 | 17.20 | -9.37 | -49.92% | 1 | 3 | 294.24% |
| GME240628P00039500 | 2024-05-20 11:26AM EDT | 39.50 | 20.70 | 16.05 | 17.65 | 0.00 | - | 3 | 4 | 290.14% |
| GME240628P00040000 | 2024-06-03 3:38PM EDT | 40.00 | 16.05 | 16.55 | 18.05 | -2.75 | -14.63% | 49 | 39 | 291.85% |
| GME240628P00042000 | 2024-05-17 3:14PM EDT | 42.00 | 16.15 | 18.55 | 19.80 | -7.20 | -30.84% | 44 | 5 | 300.44% |
| GME240628P00043000 | 2024-05-15 9:30AM EDT | 43.00 | 17.00 | 19.05 | 20.65 | 0.00 | - | - | 1 | 295.51% |
| GME240628P00044000 | 2024-05-16 11:14AM EDT | 44.00 | 20.00 | 19.25 | 21.55 | 0.00 | - | - | 10 | 285.94% |
| GME240628P00045000 | 2024-06-03 3:52PM EDT | 45.00 | 22.50 | 21.05 | 22.45 | -5.90 | -20.77% | 4 | 34 | 303.47% |
| GME240628P00046000 | 2024-06-03 2:06PM EDT | 46.00 | 20.89 | 21.00 | 23.45 | -7.23 | -25.71% | 13 | 8 | 290.82% |
| GME240628P00047000 | 2024-05-20 9:48AM EDT | 47.00 | 28.55 | 22.90 | 24.45 | 0.00 | - | 6 | 11 | 311.52% |
| GME240628P00048000 | 2024-05-31 3:11PM EDT | 48.00 | 26.35 | 23.80 | 25.20 | 0.00 | - | 1 | 20 | 310.55% |
| GME240628P00049000 | 2024-05-28 11:00AM EDT | 49.00 | 28.80 | 24.70 | 26.20 | 0.00 | - | 1 | 11 | 313.67% |
| GME240628P00050000 | 2024-06-03 9:57AM EDT | 50.00 | 24.85 | 25.55 | 27.05 | -4.10 | -14.16% | 6 | 16 | 313.18% |
| GME240628P00051000 | 2024-05-23 3:34PM EDT | 51.00 | 34.36 | 26.50 | 28.05 | 0.00 | - | 1 | 3 | 316.89% |
| GME240628P00052000 | 2024-05-28 10:46AM EDT | 52.00 | 32.27 | 27.35 | 28.95 | 0.00 | - | 1 | 2 | 316.89% |
| GME240628P00053000 | 2024-05-17 9:53AM EDT | 53.00 | 33.45 | 28.25 | 30.90 | 0.00 | - | 1 | 9 | 336.08% |
| GME240628P00054000 | 2024-05-31 9:31AM EDT | 54.00 | 32.51 | 29.15 | 30.60 | 0.00 | - | 2 | 7 | 315.63% |
| GME240628P00055000 | 2024-06-03 10:03AM EDT | 55.00 | 29.68 | 30.05 | 31.60 | -4.11 | -12.16% | 4 | 26 | 317.87% |
| GME240628P00056000 | 2024-06-03 3:46PM EDT | 56.00 | 31.85 | 31.05 | 32.60 | -3.93 | -10.98% | 6 | 65 | 321.88% |
| GME240628P00057000 | 2024-05-24 3:31PM EDT | 57.00 | 39.40 | 32.05 | 33.60 | 0.00 | - | 1 | 8 | 325.68% |
| GME240628P00067000 | 2024-05-17 10:41AM EDT | 67.00 | 47.60 | 41.25 | 44.00 | 0.00 | - | 1 | 1 | 352.15% |
| GME240628P00095000 | 2024-05-24 3:30PM EDT | 95.00 | 76.45 | 66.80 | 70.05 | 0.00 | - | 1 | 1 | 320.61% |
| GME240628P00120000 | 2024-05-17 9:37AM EDT | 120.00 | 98.68 | 91.40 | 95.75 | 0.00 | - | 2 | 2 | 366.99% |
| GME240628P00128000 | 2024-05-28 3:05PM EDT | 128.00 | 105.65 | 99.20 | 103.65 | 0.00 | - | 3 | 2 | 368.55% |
© 2024 Yahoo. All rights reserved.