NYSE - Nasdaq Real Time Price • USD
GameStop Corp. (GME)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607C00002500 | 5/31/2024 7:54 PM | 2.5 | 20.80 | 20.20 | 22.90 | 0.00 | 0.00% | 4 | 11 | 1,695.31% |
| GME240607C00005000 | 5/31/2024 7:58 PM | 5 | 18.05 | 17.70 | 20.40 | -13.65 | -43.06% | 1 | 14 | 1,100.00% |
| GME240607C00005500 | 5/20/2024 1:36 PM | 5.5 | 16.00 | 17.20 | 19.90 | 0.00 | 0.00% | 1 | 12 | 1,030.47% |
| GME240607C00006000 | 5/15/2024 7:08 PM | 6 | 32.90 | 16.20 | 19.55 | 0.00 | 0.00% | - | 2 | 903.13% |
| GME240607C00007000 | 5/20/2024 5:03 PM | 7 | 12.56 | 15.50 | 18.55 | 0.00 | 0.00% | 1 | 0 | 855.47% |
| GME240607C00008000 | 5/24/2024 4:38 PM | 8 | 10.21 | 14.70 | 17.55 | 0.00 | 0.00% | 1 | 1 | 796.09% |
| GME240607C00009000 | 5/31/2024 7:40 PM | 9 | 14.02 | 13.50 | 16.45 | 0.02 | 0.14% | 5 | 31 | 678.91% |
| GME240607C00009500 | 5/28/2024 1:30 PM | 9.5 | 10.80 | 11.35 | 15.90 | 0.00 | 0.00% | 1 | 37 | 961.72% |
| GME240607C00010000 | 5/31/2024 7:45 PM | 10 | 13.19 | 11.05 | 15.45 | 0.86 | 6.97% | 1 | 90 | 370.31% |
| GME240607C00010500 | 5/30/2024 6:40 PM | 10.5 | 10.95 | 11.05 | 14.95 | 0.00 | 0.00% | 1 | 23 | 455.86% |
| GME240607C00011000 | 5/31/2024 7:54 PM | 11 | 12.27 | 11.05 | 13.00 | 1.88 | 18.09% | 7 | 2,348 | 560.94% |
| GME240607C00011500 | 5/31/2024 2:33 PM | 11.5 | 10.36 | 9.45 | 13.00 | -4.64 | -30.93% | 9 | 117 | 633.59% |
| GME240607C00012000 | 5/31/2024 7:56 PM | 12 | 11.85 | 9.00 | 13.00 | 1.35 | 12.86% | 39 | 151 | 691.21% |
| GME240607C00012500 | 5/30/2024 7:14 PM | 12.5 | 9.69 | 8.45 | 12.95 | 0.00 | 0.00% | 2 | 141 | 253.13% |
| GME240607C00013000 | 5/31/2024 1:57 PM | 13 | 9.81 | 8.00 | 12.45 | 0.46 | 4.92% | 47 | 212 | 253.13% |
| GME240607C00013500 | 5/31/2024 7:44 PM | 13.5 | 9.53 | 7.45 | 10.00 | -2.45 | -20.45% | 133 | 388 | 331.25% |
| GME240607C00014000 | 5/31/2024 7:59 PM | 14 | 9.25 | 7.20 | 11.50 | 0.93 | 11.18% | 8 | 219 | 272.66% |
| GME240607C00014500 | 5/30/2024 1:41 PM | 14.5 | 7.80 | 7.20 | 10.95 | 0.00 | 0.00% | 3 | 64 | 312.50% |
| GME240607C00015000 | 5/31/2024 7:57 PM | 15 | 8.13 | 7.20 | 10.45 | 0.69 | 9.27% | 140 | 475 | 341.99% |
| GME240607C00015500 | 5/31/2024 7:03 PM | 15.5 | 7.88 | 5.40 | 9.95 | 1.65 | 26.48% | 10 | 153 | 157.81% |
| GME240607C00016000 | 5/31/2024 7:57 PM | 16 | 7.21 | 5.00 | 9.90 | 0.71 | 10.92% | 22 | 537 | 235.55% |
| GME240607C00016500 | 5/31/2024 6:28 PM | 16.5 | 6.60 | 5.00 | 9.00 | 0.79 | 13.60% | 153 | 120 | 230.47% |
| GME240607C00017000 | 5/31/2024 6:49 PM | 17 | 6.05 | 5.00 | 8.00 | 0.53 | 9.60% | 110 | 301 | 215.23% |
| GME240607C00017500 | 5/31/2024 7:32 PM | 17.5 | 5.50 | 5.00 | 6.75 | 0.60 | 12.24% | 50 | 78 | 176.17% |
| GME240607C00018000 | 5/31/2024 7:54 PM | 18 | 5.25 | 4.80 | 5.40 | 0.28 | 5.63% | 232 | 562 | 167.38% |
| GME240607C00018500 | 5/31/2024 7:46 PM | 18.5 | 4.97 | 4.40 | 5.45 | 0.47 | 10.44% | 46 | 499 | 158.20% |
| GME240607C00019000 | 5/31/2024 7:59 PM | 19 | 4.43 | 3.95 | 4.85 | 0.35 | 8.58% | 157 | 1,345 | 140.23% |
| GME240607C00019500 | 5/31/2024 7:51 PM | 19.5 | 3.80 | 3.55 | 4.75 | -0.35 | -8.43% | 54 | 97 | 162.50% |
| GME240607C00020000 | 5/31/2024 7:59 PM | 20 | 3.75 | 3.55 | 4.00 | 0.15 | 4.17% | 1,781 | 4,015 | 162.11% |
| GME240607C00020500 | 5/31/2024 7:39 PM | 20.5 | 3.40 | 2.99 | 3.85 | 0.06 | 1.80% | 1,262 | 862 | 161.72% |
| GME240607C00021000 | 5/31/2024 7:59 PM | 21 | 3.18 | 3.10 | 3.40 | 0.03 | 0.95% | 805 | 2,005 | 177.73% |
| GME240607C00021500 | 5/31/2024 7:57 PM | 21.5 | 2.93 | 2.77 | 3.00 | 0.13 | 4.64% | 625 | 1,084 | 171.88% |
| GME240607C00022000 | 5/31/2024 7:59 PM | 22 | 2.69 | 2.61 | 2.75 | -0.03 | -1.10% | 1,716 | 1,684 | 178.91% |
| GME240607C00022500 | 5/31/2024 7:59 PM | 22.5 | 2.51 | 2.46 | 2.55 | -0.04 | -1.57% | 1,665 | 1,850 | 186.33% |
| GME240607C00023000 | 5/31/2024 7:59 PM | 23 | 2.35 | 2.33 | 2.41 | 0.00 | 0.00% | 2,599 | 2,221 | 195.31% |
| GME240607C00023500 | 5/31/2024 7:59 PM | 23.5 | 2.10 | 2.20 | 2.30 | 0.00 | 0.00% | 1,925 | 491 | 203.91% |
| GME240607C00024000 | 5/31/2024 7:59 PM | 24 | 2.05 | 2.00 | 2.08 | -0.05 | -2.38% | 2,812 | 1,436 | 203.52% |
| GME240607C00024500 | 5/31/2024 7:59 PM | 24.5 | 1.97 | 1.90 | 1.95 | 0.03 | 1.55% | 370 | 174 | 209.77% |
| GME240607C00025000 | 5/31/2024 7:59 PM | 25 | 1.80 | 1.75 | 1.82 | -0.09 | -4.76% | 7,173 | 6,031 | 212.70% |
| GME240607C00025500 | 5/31/2024 7:59 PM | 25.5 | 1.65 | 1.64 | 1.70 | -0.08 | -4.62% | 163 | 190 | 216.80% |
| GME240607C00026000 | 5/31/2024 7:59 PM | 26 | 1.56 | 1.50 | 1.63 | -0.12 | -7.14% | 3,404 | 1,275 | 220.90% |
| GME240607C00026500 | 5/31/2024 7:59 PM | 26.5 | 1.46 | 1.40 | 1.62 | -0.07 | -4.58% | 413 | 206 | 228.32% |
| GME240607C00027000 | 5/31/2024 7:59 PM | 27 | 1.44 | 1.38 | 1.50 | -0.05 | -3.36% | 1,784 | 2,369 | 233.79% |
| GME240607C00027500 | 5/31/2024 7:59 PM | 27.5 | 1.25 | 1.11 | 1.50 | 0.08 | 6.84% | 274 | 58 | 232.62% |
| GME240607C00028000 | 5/31/2024 7:59 PM | 28 | 1.17 | 1.08 | 1.32 | -0.07 | -5.65% | 671 | 508 | 233.20% |
| GME240607C00028500 | 5/31/2024 7:59 PM | 28.5 | 1.15 | 1.03 | 1.50 | -0.21 | -15.44% | 96 | 31 | 249.61% |
| GME240607C00029000 | 5/31/2024 7:59 PM | 29 | 1.10 | 0.92 | 1.49 | -0.14 | -11.29% | 344 | 275 | 253.52% |
| GME240607C00029500 | 5/31/2024 7:45 PM | 29.5 | 1.05 | 0.94 | 1.25 | -0.11 | -9.48% | 78 | 54 | 251.95% |
| GME240607C00030000 | 5/31/2024 7:59 PM | 30 | 0.95 | 0.95 | 0.98 | -0.19 | -16.67% | 4,590 | 7,064 | 247.46% |
| GME240607C00031000 | 5/31/2024 7:59 PM | 31 | 0.88 | 0.85 | 0.95 | -0.12 | -12.00% | 311 | 695 | 257.03% |
| GME240607C00032000 | 5/31/2024 7:58 PM | 32 | 0.75 | 0.70 | 0.79 | -0.23 | -23.47% | 205 | 306 | 254.69% |
| GME240607C00033000 | 5/31/2024 7:54 PM | 33 | 0.73 | 0.59 | 0.84 | -0.12 | -14.12% | 434 | 398 | 265.43% |
| GME240607C00034000 | 5/31/2024 7:59 PM | 34 | 0.61 | 0.57 | 0.79 | -0.15 | -19.74% | 106 | 621 | 274.61% |
| GME240607C00034500 | 5/31/2024 7:32 PM | 34.5 | 0.63 | 0.50 | 0.75 | -0.18 | -22.22% | 25 | 608 | 273.83% |
| GME240607C00035000 | 5/31/2024 7:59 PM | 35 | 0.57 | 0.50 | 0.60 | -0.19 | -25.00% | 2,477 | 3,044 | 269.53% |
| GME240607C00035500 | 5/31/2024 7:25 PM | 35.5 | 0.65 | 0.48 | 0.89 | -0.05 | -7.14% | 5 | 66 | 294.34% |
| GME240607C00036000 | 5/31/2024 7:59 PM | 36 | 0.56 | 0.46 | 0.65 | -0.13 | -18.84% | 47 | 373 | 282.42% |
| GME240607C00036500 | 5/31/2024 7:40 PM | 36.5 | 0.50 | 0.45 | 0.56 | -0.14 | -21.87% | 24 | 103 | 280.47% |
| GME240607C00037000 | 5/31/2024 7:58 PM | 37 | 0.40 | 0.40 | 0.54 | -0.24 | -37.50% | 27 | 164 | 280.86% |
| GME240607C00037500 | 5/31/2024 7:59 PM | 37.5 | 0.49 | 0.38 | 0.50 | 0.00 | 0.00% | 32 | 42 | 281.25% |
| GME240607C00038000 | 5/31/2024 7:46 PM | 38 | 0.53 | 0.38 | 0.49 | -0.08 | -13.11% | 68 | 519 | 285.55% |
| GME240607C00038500 | 5/31/2024 7:17 PM | 38.5 | 0.59 | 0.37 | 0.49 | 0.04 | 7.27% | 25 | 156 | 289.84% |
| GME240607C00039000 | 5/31/2024 7:59 PM | 39 | 0.43 | 0.34 | 0.43 | -0.15 | -25.86% | 10 | 29 | 287.11% |
| GME240607C00039500 | 5/31/2024 7:14 PM | 39.5 | 0.49 | 0.34 | 0.43 | -0.04 | -7.55% | 22 | 99 | 291.99% |
| GME240607C00040000 | 5/31/2024 7:59 PM | 40 | 0.39 | 0.33 | 0.41 | -0.16 | -29.09% | 2,068 | 3,592 | 294.14% |
| GME240607C00041000 | 5/31/2024 7:57 PM | 41 | 0.33 | 0.31 | 0.41 | -0.13 | -28.26% | 113 | 206 | 301.56% |
| GME240607C00042000 | 5/31/2024 7:59 PM | 42 | 0.32 | 0.24 | 0.35 | -0.13 | -28.89% | 107 | 112 | 296.88% |
| GME240607C00043000 | 5/31/2024 7:37 PM | 43 | 0.31 | 0.28 | 0.35 | -0.20 | -39.22% | 38 | 68 | 309.77% |
| GME240607C00044000 | 5/31/2024 7:47 PM | 44 | 0.29 | 0.24 | 0.32 | -0.21 | -42.00% | 114 | 327 | 310.16% |
| GME240607C00045000 | 5/31/2024 7:59 PM | 45 | 0.22 | 0.22 | 0.27 | -0.19 | -46.34% | 213 | 684 | 309.38% |
| GME240607C00046000 | 5/31/2024 7:59 PM | 46 | 0.26 | 0.20 | 0.29 | -0.07 | -21.21% | 84 | 101 | 317.19% |
| GME240607C00047000 | 5/31/2024 7:57 PM | 47 | 0.24 | 0.21 | 0.32 | -0.18 | -42.86% | 64 | 106 | 329.69% |
| GME240607C00048000 | 5/31/2024 7:47 PM | 48 | 0.24 | 0.18 | 0.26 | -0.16 | -40.00% | 136 | 135 | 325.00% |
| GME240607C00049000 | 5/31/2024 7:53 PM | 49 | 0.24 | 0.17 | 0.24 | -0.15 | -38.46% | 148 | 203 | 327.34% |
| GME240607C00050000 | 5/31/2024 7:59 PM | 50 | 0.21 | 0.18 | 0.21 | -0.15 | -41.67% | 1,924 | 2,581 | 331.25% |
| GME240607C00051000 | 5/31/2024 5:14 PM | 51 | 0.21 | 0.17 | 0.21 | -0.11 | -34.38% | 4 | 110 | 335.94% |
| GME240607C00052000 | 5/31/2024 6:09 PM | 52 | 0.21 | 0.14 | 0.18 | -0.04 | -16.00% | 10 | 89 | 332.03% |
| GME240607C00053000 | 5/31/2024 6:33 PM | 53 | 0.17 | 0.14 | 0.21 | -0.13 | -43.33% | 56 | 187 | 343.36% |
| GME240607C00054000 | 5/31/2024 7:21 PM | 54 | 0.22 | 0.12 | 0.21 | -0.08 | -26.67% | 15 | 93 | 346.09% |
| GME240607C00055000 | 5/31/2024 7:59 PM | 55 | 0.15 | 0.15 | 0.21 | -0.13 | -46.43% | 216 | 1,114 | 357.03% |
| GME240607C00056000 | 5/31/2024 7:45 PM | 56 | 0.15 | 0.15 | 0.21 | -0.12 | -44.44% | 31 | 124 | 362.50% |
| GME240607C00057000 | 5/31/2024 7:10 PM | 57 | 0.20 | 0.11 | 0.20 | -0.05 | -20.00% | 41 | 612 | 358.59% |
| GME240607C00058000 | 5/31/2024 7:11 PM | 58 | 0.22 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 8 | 362.50% |
| GME240607C00059000 | 5/31/2024 7:27 PM | 59 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 12 | 39 | 367.19% |
| GME240607C00060000 | 5/31/2024 7:59 PM | 60 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 582 | 971 | 362.50% |
| GME240607C00061000 | 5/31/2024 7:17 PM | 61 | 0.17 | 0.04 | 0.15 | -0.05 | -22.73% | 3 | 82 | 352.34% |
| GME240607C00062000 | 5/31/2024 6:54 PM | 62 | 0.16 | 0.08 | 0.15 | -0.09 | -36.00% | 1 | 49 | 367.19% |
| GME240607C00063000 | 5/30/2024 1:30 PM | 63 | 0.27 | 0.07 | 0.15 | 0.00 | 0.00% | 1 | 77 | 369.53% |
| GME240607C00064000 | 5/31/2024 7:23 PM | 64 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 6 | 41 | 381.25% |
| GME240607C00065000 | 5/31/2024 7:58 PM | 65 | 0.12 | 0.08 | 0.15 | -0.10 | -45.45% | 185 | 403 | 381.25% |
| GME240607C00066000 | 5/31/2024 6:45 PM | 66 | 0.16 | 0.04 | 0.26 | -0.61 | -79.22% | 3 | 23 | 400.78% |
| GME240607C00067000 | 5/31/2024 7:22 PM | 67 | 0.29 | 0.06 | 0.28 | 0.09 | 45.00% | 6 | 74 | 413.28% |
| GME240607C00068000 | 5/31/2024 6:45 PM | 68 | 0.23 | 0.05 | 0.22 | 0.05 | 27.78% | 2 | 16 | 403.13% |
| GME240607C00069000 | 5/31/2024 7:21 PM | 69 | 0.13 | 0.05 | 0.37 | -0.04 | -23.53% | 26 | 160 | 436.72% |
| GME240607C00070000 | 5/31/2024 7:59 PM | 70 | 0.12 | 0.06 | 0.22 | -0.11 | -47.83% | 128 | 749 | 414.06% |
| GME240607C00071000 | 5/28/2024 3:35 PM | 71 | 0.59 | 0.05 | 0.36 | 0.00 | 0.00% | 1 | 3 | 443.75% |
| GME240607C00072000 | 5/30/2024 6:01 PM | 72 | 0.16 | 0.04 | 0.25 | 0.00 | 0.00% | 6 | 44 | 424.22% |
| GME240607C00073000 | 5/31/2024 7:38 PM | 73 | 0.10 | 0.05 | 0.39 | -0.18 | -64.29% | 3 | 26 | 457.03% |
| GME240607C00074000 | 5/31/2024 6:01 PM | 74 | 0.11 | 0.04 | 0.21 | -0.09 | -45.00% | 2 | 22 | 423.44% |
| GME240607C00075000 | 5/31/2024 7:59 PM | 75 | 0.12 | 0.08 | 0.18 | -0.03 | -20.00% | 68 | 235 | 429.69% |
| GME240607C00080000 | 5/31/2024 7:54 PM | 80 | 0.10 | 0.07 | 0.17 | -0.05 | -33.33% | 69 | 799 | 442.19% |
| GME240607C00085000 | 5/31/2024 3:21 PM | 85 | 0.12 | 0.06 | 0.20 | -0.04 | -25.00% | 8 | 136 | 464.06% |
| GME240607C00090000 | 5/31/2024 7:37 PM | 90 | 0.08 | 0.05 | 0.14 | -0.07 | -46.67% | 9 | 252 | 460.94% |
| GME240607C00095000 | 5/31/2024 7:20 PM | 95 | 0.10 | 0.06 | 0.34 | -0.03 | -23.08% | 3 | 161 | 526.56% |
| GME240607C00100000 | 5/31/2024 7:59 PM | 100 | 0.07 | 0.07 | 0.12 | -0.07 | -50.00% | 951 | 4,638 | 489.06% |
| GME240607C00105000 | 5/31/2024 5:33 PM | 105 | 0.07 | 0.07 | 0.24 | 0.00 | 0.00% | 21 | 127 | 534.38% |
| GME240607C00110000 | 5/31/2024 7:51 PM | 110 | 0.08 | 0.06 | 0.13 | -0.01 | -11.11% | 3 | 86 | 513.28% |
| GME240607C00115000 | 5/31/2024 5:44 PM | 115 | 0.07 | 0.06 | 0.25 | 0.02 | 40.00% | 1 | 128 | 559.38% |
| GME240607C00120000 | 5/31/2024 7:55 PM | 120 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 122 | 237 | 528.13% |
| GME240607C00125000 | 5/31/2024 7:35 PM | 125 | 0.08 | 0.06 | 0.13 | 0.00 | 0.00% | 565 | 1,024 | 546.88% |
| GME240607C00128000 | 5/31/2024 7:59 PM | 128 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 8,460 | 7,873 | 540.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240607P00002500 | 5/30/2024 1:30 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,503 | 625.00% |
| GME240607P00005000 | 5/24/2024 4:28 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 1,292 | 425.00% |
| GME240607P00005500 | 5/24/2024 5:28 PM | 5.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 168 | 400.00% |
| GME240607P00006000 | 5/24/2024 7:31 PM | 6 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 247 | 375.00% |
| GME240607P00006500 | 5/23/2024 7:59 PM | 6.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 105 | 362.50% |
| GME240607P00007000 | 5/30/2024 7:48 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 467 | 337.50% |
| GME240607P00007500 | 5/28/2024 6:57 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 560 | 738 | 325.00% |
| GME240607P00008000 | 5/29/2024 5:53 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 723 | 300.00% |
| GME240607P00008500 | 5/30/2024 7:21 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 326 | 287.50% |
| GME240607P00009000 | 5/31/2024 4:08 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 302 | 275.00% |
| GME240607P00009500 | 5/31/2024 3:38 PM | 9.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 212 | 256.25% |
| GME240607P00010000 | 5/31/2024 7:21 PM | 10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 3,840 | 275.00% |
| GME240607P00010500 | 5/30/2024 6:27 PM | 10.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 103 | 479 | 259.38% |
| GME240607P00011000 | 5/31/2024 6:49 PM | 11 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 104 | 716 | 253.13% |
| GME240607P00011500 | 5/31/2024 5:45 PM | 11.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 152 | 184 | 231.25% |
| GME240607P00012000 | 5/31/2024 6:19 PM | 12 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 708 | 3,878 | 228.13% |
| GME240607P00012500 | 5/31/2024 5:29 PM | 12.5 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 30 | 385 | 221.88% |
| GME240607P00013000 | 5/31/2024 7:57 PM | 13 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 59 | 1,175 | 207.81% |
| GME240607P00013500 | 5/31/2024 7:53 PM | 13.5 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 51 | 498 | 200.00% |
| GME240607P00014000 | 5/31/2024 7:57 PM | 14 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 25 | 517 | 189.06% |
| GME240607P00014500 | 5/31/2024 7:58 PM | 14.5 | 0.07 | 0.00 | 0.06 | -0.03 | -30.00% | 34 | 358 | 176.56% |
| GME240607P00015000 | 5/31/2024 7:58 PM | 15 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1,418 | 4,327 | 165.63% |
| GME240607P00015500 | 5/31/2024 7:54 PM | 15.5 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 74 | 616 | 157.81% |
| GME240607P00016000 | 5/31/2024 7:59 PM | 16 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 313 | 1,444 | 156.25% |
| GME240607P00016500 | 5/31/2024 7:45 PM | 16.5 | 0.08 | 0.04 | 0.06 | -0.09 | -52.94% | 36 | 331 | 145.31% |
| GME240607P00017000 | 5/31/2024 7:58 PM | 17 | 0.09 | 0.07 | 0.13 | -0.13 | -59.09% | 795 | 1,241 | 154.30% |
| GME240607P00017500 | 5/31/2024 7:58 PM | 17.5 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 751 | 862 | 148.44% |
| GME240607P00018000 | 5/31/2024 7:58 PM | 18 | 0.15 | 0.12 | 0.19 | -0.26 | -63.41% | 1,695 | 1,331 | 145.31% |
| GME240607P00018500 | 5/31/2024 7:56 PM | 18.5 | 0.23 | 0.21 | 0.26 | -0.28 | -54.90% | 811 | 533 | 149.22% |
| GME240607P00019000 | 5/31/2024 7:59 PM | 19 | 0.33 | 0.32 | 0.33 | -0.45 | -57.69% | 1,376 | 1,256 | 150.78% |
| GME240607P00019500 | 5/31/2024 7:59 PM | 19.5 | 0.46 | 0.45 | 0.47 | -0.44 | -48.89% | 648 | 847 | 155.86% |
| GME240607P00020000 | 5/31/2024 7:59 PM | 20 | 0.65 | 0.58 | 0.67 | -0.46 | -41.44% | 2,819 | 3,654 | 160.94% |
| GME240607P00020500 | 5/31/2024 7:58 PM | 20.5 | 0.82 | 0.75 | 0.91 | -0.48 | -36.92% | 1,069 | 459 | 167.19% |
| GME240607P00021000 | 5/31/2024 7:57 PM | 21 | 1.05 | 1.02 | 1.08 | -0.57 | -35.19% | 1,949 | 1,542 | 171.88% |
| GME240607P00021500 | 5/31/2024 7:56 PM | 21.5 | 1.37 | 1.19 | 1.53 | -0.53 | -27.89% | 1,047 | 468 | 182.42% |
| GME240607P00022000 | 5/31/2024 7:59 PM | 22 | 1.64 | 1.52 | 1.64 | -0.52 | -24.07% | 1,143 | 1,145 | 182.42% |
| GME240607P00022500 | 5/31/2024 7:59 PM | 22.5 | 1.90 | 1.80 | 2.00 | -0.67 | -26.07% | 849 | 569 | 189.45% |
| GME240607P00023000 | 5/31/2024 7:59 PM | 23 | 2.26 | 2.05 | 2.45 | -0.69 | -23.39% | 753 | 391 | 197.07% |
| GME240607P00023500 | 5/31/2024 7:56 PM | 23.5 | 2.63 | 2.45 | 2.80 | -0.84 | -24.21% | 79 | 524 | 205.27% |
| GME240607P00024000 | 5/31/2024 7:57 PM | 24 | 3.00 | 2.55 | 3.30 | -0.75 | -20.00% | 113 | 188 | 205.66% |
| GME240607P00024500 | 5/31/2024 7:44 PM | 24.5 | 3.27 | 3.05 | 3.80 | -1.08 | -24.83% | 12 | 38 | 221.68% |
| GME240607P00025000 | 5/31/2024 7:59 PM | 25 | 3.69 | 3.50 | 3.85 | -0.76 | -17.08% | 208 | 643 | 215.33% |
| GME240607P00025500 | 5/31/2024 7:53 PM | 25.5 | 4.30 | 3.90 | 4.35 | -0.20 | -4.44% | 7 | 48 | 225.00% |
| GME240607P00026000 | 5/31/2024 7:59 PM | 26 | 4.40 | 4.05 | 4.85 | -0.85 | -16.19% | 57 | 192 | 223.05% |
| GME240607P00026500 | 5/31/2024 6:57 PM | 26.5 | 5.15 | 4.55 | 5.15 | -0.69 | -11.82% | 5 | 48 | 226.56% |
| GME240607P00027000 | 5/31/2024 6:57 PM | 27 | 5.23 | 5.05 | 5.65 | -1.10 | -17.38% | 21 | 188 | 238.28% |
| GME240607P00027500 | 5/31/2024 7:15 PM | 27.5 | 5.40 | 4.95 | 6.25 | 5.40 | - | 10 | 0 | 226.56% |
| GME240607P00028000 | 5/31/2024 6:08 PM | 28 | 6.43 | 5.80 | 6.65 | -0.69 | -9.69% | 15 | 254 | 248.83% |
| GME240607P00028500 | 5/31/2024 5:11 PM | 28.5 | 7.28 | 5.80 | 7.10 | -0.19 | -2.54% | 3 | 11 | 232.62% |
| GME240607P00029000 | 5/31/2024 7:38 PM | 29 | 7.03 | 6.55 | 7.55 | -1.27 | -15.30% | 13 | 161 | 251.95% |
| GME240607P00029500 | 5/31/2024 6:50 PM | 29.5 | 7.45 | 6.65 | 8.00 | -1.15 | -13.37% | 1 | 1 | 238.67% |
| GME240607P00030000 | 5/31/2024 7:31 PM | 30 | 7.80 | 7.55 | 8.20 | -0.70 | -8.24% | 82 | 619 | 252.54% |
| GME240607P00031000 | 5/31/2024 6:31 PM | 31 | 8.89 | 8.40 | 9.20 | -1.57 | -15.01% | 5 | 60 | 261.33% |
| GME240607P00032000 | 5/31/2024 7:54 PM | 32 | 9.67 | 9.40 | 10.20 | -1.00 | -9.37% | 8 | 35 | 277.15% |
| GME240607P00033000 | 5/31/2024 7:56 PM | 33 | 10.80 | 10.10 | 11.20 | -0.78 | -6.74% | 8 | 99 | 274.61% |
| GME240607P00034000 | 5/31/2024 7:04 PM | 34 | 11.52 | 11.10 | 12.20 | -1.35 | -10.49% | 17 | 75 | 288.28% |
| GME240607P00034500 | 5/31/2024 7:54 PM | 34.5 | 12.04 | 11.40 | 12.70 | -2.09 | -14.79% | 2 | 25 | 282.42% |
| GME240607P00035000 | 5/31/2024 7:51 PM | 35 | 12.58 | 11.90 | 13.10 | -0.95 | -7.02% | 12 | 27 | 282.03% |
| GME240607P00035500 | 5/31/2024 5:27 PM | 35.5 | 13.33 | 12.40 | 13.60 | -0.02 | -0.15% | 1 | 8 | 288.28% |
| GME240607P00036000 | 5/31/2024 5:04 PM | 36 | 14.20 | 12.90 | 14.10 | -0.77 | -5.14% | 2 | 166 | 294.34% |
| GME240607P00036500 | 5/31/2024 5:25 PM | 36.5 | 14.47 | 13.40 | 14.60 | -0.46 | -3.08% | 1 | 6 | 300.20% |
| GME240607P00037000 | 5/31/2024 5:26 PM | 37 | 14.90 | 13.90 | 15.10 | -0.63 | -4.06% | 1 | 69 | 305.86% |
| GME240607P00037500 | 5/31/2024 7:21 PM | 37.5 | 14.63 | 14.25 | 15.60 | 0.63 | 4.50% | 2 | 1 | 300.78% |
| GME240607P00038000 | 5/30/2024 1:32 PM | 38 | 16.94 | 14.75 | 16.05 | 0.00 | 0.00% | 3 | 24 | 302.34% |
| GME240607P00038500 | 5/30/2024 1:43 PM | 38.5 | 18.03 | 15.25 | 16.55 | 0.00 | 0.00% | 1 | 8 | 307.81% |
| GME240607P00039000 | 5/28/2024 3:19 PM | 39 | 17.29 | 15.75 | 17.00 | 0.00 | 0.00% | 1 | 16 | 308.98% |
| GME240607P00039500 | 5/31/2024 3:10 PM | 39.5 | 17.86 | 16.25 | 17.50 | -3.04 | -14.55% | 1 | 8 | 314.06% |
| GME240607P00040000 | 5/31/2024 7:50 PM | 40 | 17.79 | 16.75 | 17.95 | -0.55 | -3.00% | 78 | 227 | 315.04% |
| GME240607P00041000 | 5/31/2024 6:06 PM | 41 | 18.75 | 17.60 | 18.95 | -1.25 | -6.25% | 11 | 13 | 311.72% |
| GME240607P00042000 | 5/30/2024 4:48 PM | 42 | 20.90 | 18.55 | 19.95 | 0.00 | 0.00% | 1 | 17 | 316.02% |
| GME240607P00043000 | 5/30/2024 7:40 PM | 43 | 21.23 | 19.55 | 20.90 | 0.00 | 0.00% | 1 | 14 | 319.92% |
| GME240607P00044000 | 5/29/2024 7:37 PM | 44 | 23.00 | 20.55 | 21.90 | 0.00 | 0.00% | 2 | 3 | 328.52% |
| GME240607P00045000 | 5/31/2024 6:27 PM | 45 | 22.33 | 21.55 | 22.90 | -0.47 | -2.06% | 2 | 172 | 336.72% |
| GME240607P00046000 | 5/28/2024 5:09 PM | 46 | 23.34 | 22.55 | 23.90 | 0.00 | 0.00% | 1 | 125 | 344.53% |
| GME240607P00047000 | 5/28/2024 3:59 PM | 47 | 22.75 | 23.55 | 24.90 | 0.00 | 0.00% | 1 | 24 | 352.34% |
| GME240607P00048000 | 5/30/2024 7:38 PM | 48 | 26.15 | 24.55 | 25.90 | 0.00 | 0.00% | 1 | 19 | 359.77% |
| GME240607P00049000 | 5/31/2024 3:21 PM | 49 | 27.30 | 25.55 | 26.55 | -1.11 | -3.91% | 1 | 8 | 323.05% |
| GME240607P00050000 | 5/31/2024 7:09 PM | 50 | 27.00 | 26.55 | 27.55 | -1.60 | -5.59% | 3 | 94 | 329.69% |
| GME240607P00051000 | 5/22/2024 7:48 PM | 51 | 31.00 | 27.15 | 28.55 | 0.00 | 0.00% | 3 | 23 | 440.04% |
| GME240607P00052000 | 5/28/2024 2:46 PM | 52 | 30.97 | 27.10 | 31.15 | 0.00 | 0.00% | 1 | 2 | 363.67% |
| GME240607P00053000 | 5/14/2024 4:51 PM | 53 | 22.80 | 28.00 | 32.10 | 0.00 | 0.00% | - | 3 | 348.44% |
| GME240607P00054000 | 5/31/2024 7:31 PM | 54 | 31.02 | 29.10 | 33.10 | 1.67 | 5.69% | 1 | 3 | 369.53% |
| GME240607P00055000 | 5/21/2024 5:31 PM | 55 | 35.12 | 30.10 | 34.10 | 0.00 | 0.00% | 5 | 113 | 375.00% |
| GME240607P00056000 | 5/31/2024 1:40 PM | 56 | 33.10 | 31.00 | 35.10 | -0.72 | -2.13% | 1 | 7 | 365.63% |
| GME240607P00057000 | 5/24/2024 3:10 PM | 57 | 39.55 | 32.20 | 36.10 | 0.00 | 0.00% | 11 | 36 | 400.39% |
| GME240607P00058000 | 5/17/2024 1:58 PM | 58 | 37.80 | 33.00 | 37.30 | 0.00 | 0.00% | 1 | 1 | 406.25% |
| GME240607P00060000 | 5/28/2024 4:10 PM | 60 | 35.74 | 35.00 | 39.25 | 0.00 | 0.00% | 2 | 2 | 410.16% |
| GME240607P00065000 | 5/28/2024 4:10 PM | 65 | 40.56 | 40.00 | 44.25 | 0.00 | 0.00% | - | 2 | 435.94% |
| GME240607P00070000 | 5/30/2024 1:59 PM | 70 | 49.85 | 44.35 | 49.00 | 0.00 | 0.00% | 1 | 2 | 741.41% |
| GME240607P00075000 | 5/30/2024 1:36 PM | 75 | 54.00 | 49.65 | 54.00 | 0.00 | 0.00% | 1 | 1 | 767.19% |
| GME240607P00080000 | 5/28/2024 3:42 PM | 80 | 56.67 | 54.35 | 59.00 | 0.00 | 0.00% | 1 | 1 | 791.02% |
| GME240607P00125000 | 5/23/2024 4:29 PM | 125 | 105.00 | 99.35 | 104.00 | 0.00 | 0.00% | 2 | 1 | 945.31% |
Related Tickers
BBY Best Buy Co., Inc.
84.82
+4.01%
ULTA Ulta Beauty, Inc.
395.09
+2.47%
DKS DICK'S Sporting Goods, Inc.
227.64
+1.55%
BNED Barnes & Noble Education, Inc.
0.4500
-41.29%
AAP Advance Auto Parts, Inc.
70.64
+5.50%
CHPT ChargePoint Holdings, Inc.
1.6800
-4.55%
WOOF Petco Health and Wellness Company, Inc.
3.8600
-1.78%
RH RH
271.93
+3.13%
ATD.TO Alimentation Couche-Tard Inc.
79.55
+1.77%
EVGO EVgo, Inc.
2.0300
-2.40%