U.S. markets close in 1 hour 32 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.50+7.32 (+5.90%)
As of 2:28PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000050002021-03-04 11:24AM EST5.00115.75115.05117.30-3.25-2.73%620.00%
GME210305C000100002021-03-03 10:00AM EST10.00108.05110.05112.150.00-110.00%
GME210305C000150002021-03-04 1:21PM EST15.00105.30105.05107.45-8.45-7.43%120.00%
GME210305C000200002021-03-03 12:53PM EST20.00100.0599.90102.850.00-100210.00%
GME210305C000210002021-03-01 3:10PM EST21.0094.9598.90101.850.00-110.00%
GME210305C000220002021-03-02 3:18PM EST22.0095.9597.90100.850.00-130.00%
GME210305C000230002021-03-01 12:17PM EST23.0098.9096.9099.85+6.10+6.57%1110.00%
GME210305C000240002021-03-03 9:37AM EST24.0097.9596.0598.300.00-220.00%
GME210305C000250002021-03-04 11:52AM EST25.0098.7595.0097.85-5.25-5.05%240.00%
GME210305C000260002021-03-03 10:10AM EST26.0088.1593.9096.500.00-470.00%
GME210305C000270002021-03-04 12:43PM EST27.0095.1092.9095.85+3.25+3.54%120.00%
GME210305C000280002021-02-26 3:01PM EST28.0092.1092.0594.300.00-7150.00%
GME210305C000290002021-03-02 9:34AM EST29.0092.3091.0093.850.00-1290.00%
GME210305C000300002021-03-02 2:37PM EST30.0089.7990.0592.600.00-1630.00%
GME210305C000310002021-03-01 2:51PM EST31.0086.4788.9091.850.00-12120.00%
GME210305C000320002021-02-25 3:40PM EST32.0093.2587.9090.850.00-1260.00%
GME210305C000330002021-03-02 9:34AM EST33.0093.3086.9089.400.00-250.00%
GME210305C000335002021-03-02 2:39PM EST33.5090.4086.4088.750.00-3100.00%
GME210305C000340002021-03-01 9:30AM EST34.0085.5085.9088.85-6.80-7.37%1300.00%
GME210305C000345002021-02-26 2:52PM EST34.5084.5085.4088.350.00-150.00%
GME210305C000350002021-03-04 12:16PM EST35.0084.7885.0587.30-0.47-0.55%12240.00%
GME210305C000355002021-03-04 12:38PM EST35.5085.8084.5586.80+2.30+2.75%3260.00%
GME210305C000360002021-03-03 1:16PM EST36.0082.4384.0586.250.00-9590.00%
GME210305C000365002021-03-01 3:28PM EST36.5085.6583.5585.750.00-19370.00%
GME210305C000370002021-03-04 1:30PM EST37.0084.8583.0585.25+7.85+10.19%3150.00%
GME210305C000375002021-03-04 10:46AM EST37.5082.5582.5584.75+1.96+2.43%220.00%
GME210305C000380002021-03-03 2:22PM EST38.0078.0082.0584.300.00-4200.00%
GME210305C000385002021-02-26 10:16AM EST38.5062.5581.5583.800.00-570.00%
GME210305C000390002021-03-04 1:47PM EST39.0081.8081.1083.45+1.50+1.87%3240.00%
GME210305C000395002021-03-01 1:47PM EST39.5082.3580.6082.80+9.35+12.81%4220.00%
GME210305C000400002021-03-04 1:40PM EST40.0083.0080.1082.30+5.86+7.60%218970.00%
GME210305C000405002021-03-04 11:57AM EST40.5081.2079.6081.75+6.61+8.86%5580.00%
GME210305C000410002021-03-04 12:03PM EST41.0083.0579.1081.45+7.55+10.00%2540.00%
GME210305C000415002021-03-02 10:33AM EST41.5082.5578.6080.75-4.15-4.79%1200.00%
GME210305C000420002021-03-04 9:30AM EST42.0082.1078.1080.45+3.46+4.40%71290.00%
GME210305C000425002021-03-02 1:30PM EST42.5081.6077.6079.85+1.65+2.06%1380.00%
GME210305C000430002021-03-02 2:08PM EST43.0078.0377.1079.35+1.93+2.54%263750.00%
GME210305C000435002021-03-04 1:35PM EST43.5077.4076.6078.85-1.15-1.46%2410.00%
GME210305C000440002021-03-03 1:39PM EST44.0077.7076.1078.50+5.30+7.32%3950.00%
GME210305C000445002021-03-04 10:51AM EST44.5073.8075.6077.85+3.40+4.83%12690.00%
GME210305C000450002021-03-04 11:48AM EST45.0079.0975.1077.25+6.94+9.62%574,9530.00%
GME210305C000460002021-03-04 10:51AM EST46.0071.6574.1076.30-6.15-7.90%131910.00%
GME210305C000470002021-03-02 3:18PM EST47.0073.7873.1075.35+1.55+2.15%21860.00%
GME210305C000480002021-03-04 1:15PM EST48.0072.8072.1574.35+1.58+2.22%241800.00%
GME210305C000490002021-03-04 1:27PM EST49.0071.8571.1573.35+1.45+2.06%52200.00%
GME210305C000500002021-03-04 1:19PM EST50.0071.1070.1571.900.00-721,8170.00%
GME210305C000510002021-03-04 12:57PM EST51.0068.0069.1571.40-2.13-3.04%81990.00%
GME210305C000520002021-03-04 1:53PM EST52.0068.1468.1570.30+2.04+3.09%2253060.00%
GME210305C000530002021-03-04 10:52AM EST53.0069.0067.1569.40+3.90+5.99%11510.00%
GME210305C000540002021-03-04 12:15PM EST54.0067.9266.1568.40+1.42+2.14%5990.00%
GME210305C000550002021-03-04 11:35AM EST55.0065.8265.1567.40+1.72+2.68%237800.00%
GME210305C000560002021-03-04 9:41AM EST56.0065.1064.2066.40+4.30+7.07%41010.00%
GME210305C000570002021-03-04 9:45AM EST57.0061.3563.2065.40+1.05+1.74%22420.00%
GME210305C000580002021-03-04 12:14PM EST58.0064.0062.2064.35+7.00+12.28%14950.00%
GME210305C000590002021-03-04 9:41AM EST59.0058.0061.2062.95-1.35-2.27%251000.00%
GME210305C000600002021-03-04 1:48PM EST60.0061.0060.2062.00-2.75-4.31%1901,9930.00%
GME210305C000610002021-03-04 9:57AM EST61.0061.9059.2061.45+2.75+4.65%92630.00%
GME210305C000620002021-03-04 10:58AM EST62.0059.0558.2560.45+0.90+1.55%201430.00%
GME210305C000630002021-03-04 1:22PM EST63.0057.7557.2559.00+0.36+0.63%151440.00%
GME210305C000640002021-03-02 1:14PM EST64.0058.0556.2558.40-0.55-0.94%51100.00%
GME210305C000650002021-03-04 11:27AM EST65.0056.1055.2557.00-3.20-5.40%95450.00%
GME210305C000660002021-03-04 1:54PM EST66.0053.9054.2556.45+2.20+4.26%9670.00%
GME210305C000670002021-03-04 12:41PM EST67.0054.4453.2555.50-1.28-2.30%134780.00%
GME210305C000680002021-03-04 9:41AM EST68.0053.3052.3054.50-3.90-6.82%71300.00%
GME210305C000690002021-03-04 9:41AM EST69.0050.5051.3053.55-3.00-5.61%5740.00%
GME210305C000700002021-03-04 1:55PM EST70.0050.6050.3052.55-3.10-5.77%297960.00%
GME210305C000710002021-03-04 9:37AM EST71.0050.4549.3051.45-2.35-4.45%2510.00%
GME210305C000720002021-03-03 3:28PM EST72.0048.3048.3050.500.00-19640.00%
GME210305C000730002021-03-04 2:05PM EST73.0048.4047.3048.95-9.70-16.70%46680.00%
GME210305C000740002021-03-04 1:01PM EST74.0046.0046.3548.75+0.35+0.77%11050.00%
GME210305C000750002021-03-04 1:08PM EST75.0044.6045.3547.50-4.40-8.98%473370.00%
GME210305C000760002021-03-03 10:36AM EST76.0046.3044.3546.55-0.90-1.91%8780.00%
GME210305C000770002021-03-03 3:43PM EST77.0045.0043.4045.65-0.10-0.22%18860.00%
GME210305C000780002021-03-04 11:36AM EST78.0044.2742.4044.60+2.44+5.83%21670.00%
GME210305C000790002021-03-03 2:12PM EST79.0042.4541.4543.60-4.00-8.61%3440.00%
GME210305C000800002021-03-04 1:01PM EST80.0042.3540.4542.70-3.50-7.63%585130.00%
GME210305C000850002021-03-04 1:40PM EST85.0037.0035.5537.75-4.00-9.76%242020.00%
GME210305C000900002021-03-04 12:48PM EST90.0031.1530.7532.95-4.85-13.47%704450.00%
GME210305C000950002021-03-04 1:01PM EST95.0025.0026.0528.20-4.70-15.82%54780.00%
GME210305C000970002021-03-04 10:03AM EST97.0023.0024.2026.35-2.00-8.00%4750.00%
GME210305C000975002021-03-03 3:42PM EST97.5025.0023.7525.850.00-12720.00%
GME210305C000980002021-03-03 3:18PM EST98.0028.3223.3025.40+3.20+12.74%101200.00%
GME210305C000985002021-03-04 1:30PM EST98.5024.7022.8524.75+0.88+3.69%12350.00%
GME210305C000990002021-03-04 12:07PM EST99.0027.3022.4523.95+0.40+1.49%141640.00%
GME210305C001000002021-03-04 2:04PM EST100.0022.5021.5023.40-3.92-14.84%7332,7650.00%
GME210305C001010002021-03-04 1:07PM EST101.0019.5020.6022.40-4.90-20.08%321590.00%
GME210305C001020002021-03-04 1:05PM EST102.0019.5519.7021.70-2.30-10.53%301190.00%
GME210305C001030002021-03-04 12:54PM EST103.0021.0018.8020.85-3.00-12.50%122120.00%
GME210305C001040002021-03-04 1:39PM EST104.0018.5017.9019.85-4.55-19.74%29950.00%
GME210305C001050002021-03-04 1:04PM EST105.0017.1417.0518.45-5.28-23.55%6951,0730.00%
GME210305C001060002021-03-04 1:56PM EST106.0015.9816.2018.10-6.32-28.34%100670.00%
GME210305C001070002021-03-04 9:44AM EST107.0019.4515.3517.25-0.95-4.66%71360.00%
GME210305C001080002021-03-04 11:36AM EST108.0013.7814.4016.35-6.05-30.51%25820.00%
GME210305C001090002021-03-04 1:33PM EST109.0014.2513.6515.15-5.00-25.97%442800.00%
GME210305C001100002021-03-04 2:07PM EST110.0014.0012.7514.30-4.25-23.29%4352,5850.00%
GME210305C001110002021-03-04 12:14PM EST111.0012.3012.3513.80-6.60-34.92%441910.00%
GME210305C001120002021-03-04 12:03PM EST112.0011.7511.3012.80-5.92-33.50%642860.00%
GME210305C001130002021-03-04 1:59PM EST113.0010.6510.6512.15-2.55-19.32%391490.00%
GME210305C001140002021-03-04 2:05PM EST114.0010.399.9511.35-6.41-38.15%541840.00%
GME210305C001150002021-03-04 2:05PM EST115.009.699.2510.65-5.71-37.08%6271,2450.00%
GME210305C001200002021-03-04 2:09PM EST120.007.506.707.45-6.00-44.44%3,2852,3400.00%
GME210305C001250002021-03-04 2:12PM EST125.005.405.005.35-5.50-50.46%3,3782,6410.00%
GME210305C001300002021-03-04 2:10PM EST130.004.053.804.15-5.22-56.31%3,3641,91882.23%
GME210305C001350002021-03-04 2:07PM EST135.003.253.153.50-4.45-57.79%1,3291,143124.07%
GME210305C001400002021-03-04 2:09PM EST140.002.872.643.05-3.93-57.79%1,8021,556154.59%
GME210305C001450002021-03-04 2:07PM EST145.002.452.342.61-3.36-57.83%6971,369179.93%
GME210305C001500002021-03-04 2:09PM EST150.002.202.112.37-2.88-56.69%5,7386,340204.10%
GME210305C001550002021-03-04 2:12PM EST155.002.091.892.17-2.51-54.57%528750225.24%
GME210305C001600002021-03-04 2:07PM EST160.001.961.711.96-1.99-50.38%893769243.75%
GME210305C001650002021-03-04 1:57PM EST165.001.651.531.84-2.20-57.14%365856261.43%
GME210305C001700002021-03-04 2:08PM EST170.001.591.591.71-1.71-51.82%429653282.62%
GME210305C001750002021-03-04 2:12PM EST175.001.601.381.65-1.25-43.86%618910297.17%
GME210305C001800002021-03-04 1:57PM EST180.001.391.321.53-1.31-48.52%4961,147312.50%
GME210305C001850002021-03-04 1:39PM EST185.001.401.221.44-1.19-45.95%203385326.07%
GME210305C001900002021-03-04 2:03PM EST190.001.141.141.35-1.36-54.40%251475338.96%
GME210305C001950002021-03-04 2:09PM EST195.001.181.071.30-1.19-50.21%190461352.25%
GME210305C002000002021-03-04 2:10PM EST200.001.171.151.19-0.97-45.33%7,3056,454367.68%
GME210305C002050002021-03-04 1:49PM EST205.001.131.021.16-0.87-43.50%103428377.73%
GME210305C002100002021-03-04 1:30PM EST210.001.100.911.10-0.90-45.00%311706386.43%
GME210305C002150002021-03-04 2:08PM EST215.000.970.871.02-0.82-45.81%258208396.09%
GME210305C002200002021-03-04 1:57PM EST220.000.880.811.00-0.87-49.71%298572406.54%
GME210305C002250002021-03-04 2:09PM EST225.000.880.820.97-0.76-46.34%157366419.14%
GME210305C002300002021-03-04 1:10PM EST230.000.650.720.90-0.95-59.38%99280424.22%
GME210305C002350002021-03-04 1:26PM EST235.000.710.700.84-0.69-49.29%113364432.62%
GME210305C002400002021-03-04 1:54PM EST240.000.750.570.83-1.01-57.39%6521,783437.31%
GME210305C002450002021-03-04 1:03PM EST245.000.570.720.79-0.83-59.29%18267454.88%
GME210305C002500002021-03-04 2:10PM EST250.000.700.680.71-0.63-47.37%1,1315,084459.77%
GME210305C002550002021-03-04 12:44PM EST255.000.590.530.75-0.71-54.62%35202464.26%
GME210305C002600002021-03-04 2:08PM EST260.000.590.480.70-0.69-53.91%41276468.56%
GME210305C002650002021-03-04 1:36PM EST265.000.490.340.81-0.62-55.86%40116476.95%
GME210305C002700002021-03-04 1:57PM EST270.000.540.450.64-0.63-53.85%35355482.81%
GME210305C002750002021-03-04 1:31PM EST275.000.490.410.60-0.69-58.47%35268486.72%
GME210305C002800002021-03-04 2:04PM EST280.000.530.420.71-0.57-51.82%195432504.88%
GME210305C002850002021-03-04 1:40PM EST285.000.460.380.68-0.62-57.41%50199509.18%
GME210305C002900002021-03-04 1:41PM EST290.000.550.380.70-0.50-47.62%75518519.53%
GME210305C002950002021-03-04 1:13PM EST295.000.380.380.54-0.70-64.81%73228516.02%
GME210305C002975002021-03-04 1:40PM EST297.500.400.370.53-0.60-60.00%14126518.75%
GME210305C003000002021-03-04 2:10PM EST300.000.470.450.48-0.47-50.00%1,3315,082525.39%
GME210305C003025002021-03-04 12:23PM EST302.500.500.410.50-0.33-39.76%16136528.13%
GME210305C003050002021-03-03 2:23PM EST305.000.440.360.49-0.31-41.33%12101526.95%
GME210305C003075002021-03-03 2:22PM EST307.500.370.330.63-0.35-48.61%256540.63%
GME210305C003100002021-03-04 12:32PM EST310.000.360.360.43-0.54-60.00%30315529.69%
GME210305C003125002021-03-04 12:07PM EST312.500.300.310.52-0.60-66.67%2475537.50%
GME210305C003150002021-03-04 11:38AM EST315.000.400.330.40-0.41-50.62%6465532.03%
GME210305C003200002021-03-04 12:08PM EST320.000.300.330.40-0.48-61.54%581,649539.45%
GME210305C003250002021-03-04 11:36AM EST325.000.330.320.47-0.38-53.52%6239553.13%
GME210305C003300002021-03-04 12:07PM EST330.000.360.340.45-0.46-56.10%2061,782560.55%
GME210305C003325002021-03-04 12:26PM EST332.500.250.360.58-0.45-64.29%1785578.13%
GME210305C003350002021-03-04 2:06PM EST335.000.330.320.37-0.37-52.86%14147557.81%
GME210305C003375002021-03-03 3:45PM EST337.500.360.270.50-0.45-55.56%274569.53%
GME210305C003400002021-03-04 12:06PM EST340.000.320.300.43-0.45-58.44%14266569.14%
GME210305C003450002021-03-04 12:55PM EST345.000.250.320.45-0.48-65.75%257580.47%
GME210305C003500002021-03-04 2:07PM EST350.000.380.330.39-0.32-45.71%1601,780582.03%
GME210305C003550002021-03-04 1:30PM EST355.000.280.330.39-0.45-61.64%1168588.67%
GME210305C003600002021-03-04 1:57PM EST360.000.310.290.32-0.45-59.21%261,159582.81%
GME210305C003650002021-03-04 1:56PM EST365.000.300.280.37-0.26-46.43%570594.14%
GME210305C003700002021-03-04 12:37PM EST370.000.220.250.35-0.35-61.40%20286594.53%
GME210305C003750002021-03-04 12:50PM EST375.000.250.220.41-0.46-64.79%23280604.69%
GME210305C003800002021-03-04 1:57PM EST380.000.280.250.34-0.39-58.21%17182605.86%
GME210305C003850002021-03-04 1:45PM EST385.000.270.240.27-0.26-49.06%658600.78%
GME210305C003900002021-03-04 11:42AM EST390.000.290.230.27-0.41-58.57%20231605.47%
GME210305C003950002021-03-03 3:21PM EST395.000.230.200.30-0.34-59.65%8263611.33%
GME210305C004000002021-03-04 2:03PM EST400.000.260.240.26-0.39-60.00%5803,028617.19%
GME210305C004050002021-03-04 1:54PM EST405.000.200.200.35-0.30-60.00%21137629.69%
GME210305C004100002021-03-04 9:37AM EST410.000.410.190.29-0.19-31.67%985625.00%
GME210305C004200002021-03-04 1:57PM EST420.000.240.190.33-0.08-25.00%92657642.19%
GME210305C004300002021-03-04 1:55PM EST430.000.190.180.27-0.33-63.46%23235641.41%
GME210305C004400002021-03-04 1:45PM EST440.000.200.170.25-0.32-61.54%15246646.88%
GME210305C004500002021-03-04 2:07PM EST450.000.190.180.19-0.29-60.42%57717647.66%
GME210305C004600002021-03-04 1:19PM EST460.000.160.160.23-0.25-60.98%50187660.94%
GME210305C004700002021-03-04 11:07AM EST470.000.160.140.20-0.31-65.96%9196660.16%
GME210305C004800002021-03-04 11:41AM EST480.000.150.140.17-0.31-67.39%27141662.50%
GME210305C004900002021-03-04 1:30PM EST490.000.180.140.19-0.18-50.00%19378675.78%
GME210305C005000002021-03-04 2:08PM EST500.000.150.120.17-0.24-61.54%5912,680675.00%
GME210305C005100002021-03-04 1:19PM EST510.000.130.130.23-0.17-56.67%11160699.22%
GME210305C005200002021-03-04 1:24PM EST520.000.100.120.18-0.29-74.36%47264693.75%
GME210305C005300002021-03-04 1:30PM EST530.000.120.110.17-0.28-70.00%17299696.88%
GME210305C005400002021-03-04 12:01PM EST540.000.210.110.20-0.08-27.59%27200712.50%
GME210305C005500002021-03-04 1:59PM EST550.000.130.130.28-0.23-63.89%105485741.41%
GME210305C005600002021-03-04 1:36PM EST560.000.090.110.13-0.26-74.29%33182709.38%
GME210305C005700002021-03-04 1:54PM EST570.000.100.100.15-0.17-62.96%53303718.75%
GME210305C005800002021-03-04 1:54PM EST580.000.100.090.14-0.24-70.59%39513720.31%
GME210305C005900002021-03-04 1:46PM EST590.000.090.090.15-0.16-64.00%76116730.47%
GME210305C006000002021-03-04 1:52PM EST600.000.090.110.16-0.21-70.00%4681,394745.31%
GME210305C006100002021-03-04 1:46PM EST610.000.090.080.15-0.20-68.97%1265740.63%
GME210305C006200002021-03-04 1:02PM EST620.000.090.080.09-0.14-60.87%5139726.56%
GME210305C006300002021-03-04 1:34PM EST630.000.070.080.33-0.22-75.86%19137799.22%
GME210305C006400002021-03-04 1:54PM EST640.000.080.070.19-0.22-73.33%86170768.75%
GME210305C006500002021-03-04 2:07PM EST650.000.090.100.15-0.21-70.00%571,579771.88%
GME210305C006600002021-03-04 2:08PM EST660.000.110.080.20-0.09-45.00%53152787.50%
GME210305C006800002021-03-04 2:07PM EST680.000.090.080.15-0.19-67.86%36196784.38%
GME210305C007000002021-03-04 1:47PM EST700.000.070.080.14-0.12-63.16%2921,362792.19%
GME210305C007200002021-03-04 2:08PM EST720.000.090.070.11-0.16-64.00%58509789.06%
GME210305C007400002021-03-04 2:08PM EST740.000.090.060.12-0.15-62.50%96474799.22%
GME210305C007600002021-03-04 1:58PM EST760.000.100.080.11-0.13-56.52%58878814.06%
GME210305C007800002021-03-04 1:44PM EST780.000.100.070.08-0.11-52.38%1281,045806.25%
GME210305C008000002021-03-04 2:12PM EST800.000.090.090.10-0.08-47.06%7,78428,108834.38%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000050002021-03-04 10:27AM EST5.000.010.000.000.00-114,65150.00%
GME210305P000100002021-03-02 3:36PM EST10.000.010.000.010.00-15,0711,100.00%
GME210305P000150002021-03-04 1:04PM EST15.000.010.000.010.00-22,993900.00%
GME210305P000200002021-03-04 1:58PM EST20.000.010.000.010.00-17220,488787.50%
GME210305P000210002021-03-04 1:25PM EST21.000.010.010.010.00-112,721812.50%
GME210305P000220002021-03-04 12:51PM EST22.000.010.010.01-0.01-50.00%1475,080787.50%
GME210305P000230002021-03-03 2:58PM EST23.000.010.000.000.00-12,34750.00%
GME210305P000240002021-03-04 11:56AM EST24.000.010.000.010.00-2801,652712.50%
GME210305P000250002021-03-04 1:08PM EST25.000.010.010.010.00-5313,665737.50%
GME210305P000260002021-03-04 12:20PM EST26.000.010.000.020.00-613,302725.00%
GME210305P000270002021-03-04 1:55PM EST27.000.010.010.02-0.01-50.00%952,590725.00%
GME210305P000280002021-03-04 2:05PM EST28.000.010.000.02-0.01-50.00%491,001687.50%
GME210305P000290002021-03-04 1:04PM EST29.000.020.010.020.00-191,043700.00%
GME210305P000300002021-03-04 2:12PM EST30.000.010.000.01-0.02-66.67%4388,745625.00%
GME210305P000310002021-03-04 10:31AM EST31.000.010.000.03-0.03-75.00%29610662.50%
GME210305P000320002021-03-04 2:12PM EST32.000.010.010.02-0.03-75.00%481,201650.00%
GME210305P000330002021-03-04 1:28PM EST33.000.010.010.03-0.03-75.00%601,484656.25%
GME210305P000335002021-03-04 9:44AM EST33.500.020.010.02-0.03-60.00%3364631.25%
GME210305P000340002021-03-04 12:15PM EST34.000.020.010.03-0.04-66.67%24839643.75%
GME210305P000345002021-03-04 11:26AM EST34.500.020.010.02-0.06-75.00%42259618.75%
GME210305P000350002021-03-04 1:48PM EST35.000.010.020.03-0.05-83.33%2814,479643.75%
GME210305P000355002021-03-04 10:09AM EST35.500.010.010.02-0.04-80.00%55360606.25%
GME210305P000360002021-03-04 11:38AM EST36.000.020.010.03-0.07-77.78%42587612.50%
GME210305P000365002021-03-04 1:12PM EST36.500.010.010.02-0.05-83.33%13352593.75%
GME210305P000370002021-03-04 1:14PM EST37.000.020.010.02-0.06-75.00%87564587.50%
GME210305P000375002021-03-04 1:37PM EST37.500.010.020.03-0.08-88.89%404343609.38%
GME210305P000380002021-03-04 2:11PM EST38.000.020.020.03-0.05-71.43%1871,230603.13%
GME210305P000385002021-03-04 11:07AM EST38.500.020.020.03-0.08-80.00%39349596.88%
GME210305P000390002021-03-04 1:45PM EST39.000.030.020.03-0.05-62.50%32485590.63%
GME210305P000395002021-03-04 9:30AM EST39.500.030.020.03-0.08-72.73%8318584.38%
GME210305P000400002021-03-04 1:58PM EST40.000.030.020.03-0.08-72.73%2,2197,297578.13%
GME210305P000405002021-03-04 11:43AM EST40.500.020.020.04-0.09-81.82%31409584.38%
GME210305P000410002021-03-04 11:55AM EST41.000.020.020.04-0.11-84.62%2411,085578.13%
GME210305P000415002021-03-04 1:37PM EST41.500.030.020.04-0.10-76.92%25221571.88%
GME210305P000420002021-03-04 2:09PM EST42.000.030.030.04-0.09-75.00%130739575.00%
GME210305P000425002021-03-04 1:06PM EST42.500.040.030.05-0.11-73.33%43210578.13%
GME210305P000430002021-03-04 1:44PM EST43.000.030.030.05-0.09-75.00%100749571.88%
GME210305P000435002021-03-04 11:43AM EST43.500.030.030.05-0.11-78.57%64187565.63%
GME210305P000440002021-03-04 2:09PM EST44.000.050.030.05-0.14-73.68%127429559.38%
GME210305P000445002021-03-04 12:39PM EST44.500.030.040.04-0.10-76.92%51807556.25%
GME210305P000450002021-03-04 1:48PM EST45.000.040.040.05-0.12-75.00%3962,706556.25%
GME210305P000460002021-03-04 1:59PM EST46.000.050.040.06-0.11-68.75%1131,554551.56%
GME210305P000470002021-03-04 2:07PM EST47.000.050.040.06-0.14-73.68%93599540.63%
GME210305P000480002021-03-04 1:54PM EST48.000.050.050.07-0.19-79.17%660550540.63%
GME210305P000490002021-03-04 1:43PM EST49.000.050.060.08-0.20-80.00%7781,441540.63%
GME210305P000500002021-03-04 2:04PM EST50.000.060.060.07-0.16-72.73%3,33311,364525.00%
GME210305P000510002021-03-04 1:12PM EST51.000.070.070.08-0.21-75.00%314477523.44%
GME210305P000520002021-03-04 11:58AM EST52.000.070.070.09-0.21-75.00%44333517.19%
GME210305P000530002021-03-04 12:10PM EST53.000.080.080.09-0.19-70.37%126399510.94%
GME210305P000540002021-03-04 1:34PM EST54.000.070.080.10-0.21-75.00%58165504.69%
GME210305P000550002021-03-04 1:33PM EST55.000.090.090.10-0.29-76.32%2111,314498.44%
GME210305P000560002021-03-04 1:53PM EST56.000.110.090.10-0.27-71.05%23324489.06%
GME210305P000570002021-03-04 1:50PM EST57.000.110.110.13-0.24-68.57%25476494.53%
GME210305P000580002021-03-04 12:39PM EST58.000.080.110.13-0.31-79.49%20592484.38%
GME210305P000590002021-03-04 1:14PM EST59.000.100.130.14-0.30-75.00%33379482.81%
GME210305P000600002021-03-04 2:10PM EST60.000.150.130.15-0.24-61.54%1,1553,608475.78%
GME210305P000610002021-03-04 12:24PM EST61.000.120.120.16-0.34-73.91%24307467.19%
GME210305P000620002021-03-04 1:41PM EST62.000.140.160.18-0.34-70.83%161400470.31%
GME210305P000630002021-03-04 12:00PM EST63.000.150.180.20-0.30-66.67%58224468.75%
GME210305P000640002021-03-04 1:40PM EST64.000.150.200.22-0.38-71.70%32260466.41%
GME210305P000650002021-03-04 1:57PM EST65.000.230.220.24-0.29-55.77%3801,377463.28%
GME210305P000660002021-03-04 1:40PM EST66.000.210.220.26-0.19-47.50%24256457.03%
GME210305P000670002021-03-04 1:27PM EST67.000.210.240.27-0.36-63.16%30585452.34%
GME210305P000680002021-03-04 1:18PM EST68.000.220.250.28-0.46-67.65%11172446.09%
GME210305P000690002021-03-04 1:54PM EST69.000.290.260.30-0.31-51.67%64346441.41%
GME210305P000700002021-03-04 2:04PM EST70.000.310.280.30-0.29-48.33%1,0912,988434.77%
GME210305P000710002021-03-04 2:05PM EST71.000.340.300.35-0.41-54.67%41127434.38%
GME210305P000720002021-03-04 1:28PM EST72.000.280.320.38-0.49-63.64%22182430.86%
GME210305P000730002021-03-04 1:17PM EST73.000.330.340.40-0.48-59.26%124292426.17%
GME210305P000740002021-03-04 1:43PM EST74.000.340.360.41-0.58-63.04%92242420.31%
GME210305P000750002021-03-04 2:00PM EST75.000.400.400.46-0.40-50.00%5061,577419.92%
GME210305P000760002021-03-04 1:31PM EST76.000.390.410.48-0.54-58.06%6178413.87%
GME210305P000770002021-03-04 1:31PM EST77.000.410.460.53-0.55-57.29%69271413.28%
GME210305P000780002021-03-04 2:07PM EST78.000.480.470.55-0.52-52.00%100265407.03%
GME210305P000790002021-03-04 12:35PM EST79.000.500.490.61-0.50-50.00%94216404.30%
GME210305P000800002021-03-04 1:59PM EST80.000.580.550.60-0.45-43.69%8162,484399.22%
GME210305P000850002021-03-04 2:04PM EST85.000.690.630.80-0.73-51.41%5181,022374.02%
GME210305P000900002021-03-04 2:05PM EST90.000.940.860.95-0.86-47.78%1,2801,996351.17%
GME210305P000950002021-03-04 1:41PM EST95.001.101.071.24-1.20-52.17%446855329.79%
GME210305P000970002021-03-04 2:10PM EST97.001.161.161.36-1.39-54.51%102183320.51%
GME210305P000975002021-03-04 11:20AM EST97.501.611.171.40-0.99-38.08%24116317.97%
GME210305P000980002021-03-04 2:10PM EST98.001.311.221.42-1.69-56.33%207212316.11%
GME210305P000985002021-03-04 12:06PM EST98.501.551.141.55-1.25-44.64%129139313.48%
GME210305P000990002021-03-04 1:47PM EST99.001.441.301.44-1.31-47.64%183439310.94%
GME210305P001000002021-03-04 2:09PM EST100.001.411.371.58-1.64-53.77%2,9993,611308.98%
GME210305P001010002021-03-04 12:40PM EST101.001.661.421.65-1.59-48.92%45179304.10%
GME210305P001020002021-03-04 1:54PM EST102.001.831.501.66-1.84-50.14%44128298.24%
GME210305P001030002021-03-04 1:45PM EST103.001.771.541.85-1.98-52.80%116144296.09%
GME210305P001040002021-03-04 1:53PM EST104.002.041.661.93-1.91-48.35%45195292.77%
GME210305P001050002021-03-04 2:05PM EST105.001.911.752.08-2.04-51.65%407863290.33%
GME210305P001060002021-03-04 12:22PM EST106.002.021.822.27-2.04-50.25%84139287.89%
GME210305P001070002021-03-04 12:58PM EST107.002.141.982.35-2.21-50.80%59208284.77%
GME210305P001080002021-03-04 2:04PM EST108.002.312.062.53-2.54-52.37%94174281.74%
GME210305P001090002021-03-04 1:55PM EST109.002.782.272.59-2.62-48.52%72177278.71%
GME210305P001100002021-03-04 2:08PM EST110.002.702.472.85-2.30-46.00%1,1181,346279.20%
GME210305P001110002021-03-04 2:11PM EST111.002.842.663.05-2.61-47.89%142166277.83%
GME210305P001120002021-03-04 1:47PM EST112.003.452.823.20-2.60-42.98%248196274.51%
GME210305P001130002021-03-04 1:41PM EST113.003.303.103.60-2.75-45.45%154176277.73%
GME210305P001140002021-03-04 1:26PM EST114.004.003.403.85-2.35-37.01%177227277.88%
GME210305P001150002021-03-04 2:11PM EST115.003.953.754.05-3.03-43.41%1,855754277.54%
GME210305P001200002021-03-04 2:12PM EST120.005.975.556.30-3.43-36.49%2,2231,234288.97%
GME210305P001250002021-03-04 2:12PM EST125.009.508.859.75-2.35-19.83%1,016629324.90%
GME210305P001300002021-03-04 1:53PM EST130.0014.0012.2013.50-1.23-8.08%2061,402352.78%
GME210305P001350002021-03-04 2:12PM EST135.0016.9916.3517.50-2.06-10.81%176378385.21%
GME210305P001400002021-03-04 1:45PM EST140.0021.7021.1022.20-0.80-3.56%60344427.44%
GME210305P001450002021-03-04 1:41PM EST145.0024.7526.0526.85-2.55-9.34%67141466.46%
GME210305P001500002021-03-04 1:48PM EST150.0031.7430.5532.45+0.49+1.57%1731,921507.91%
GME210305P001550002021-03-04 1:28PM EST155.0036.2035.4536.60+0.05+0.14%594532.47%
GME210305P001600002021-03-04 12:43PM EST160.0041.2539.6541.30+0.25+0.61%13234552.10%
GME210305P001650002021-03-04 12:25PM EST165.0046.7344.4546.80-0.42-0.89%789588.09%
GME210305P001700002021-03-04 1:41PM EST170.0048.3849.2551.65-3.72-7.14%383613.43%
GME210305P001750002021-03-04 12:21PM EST175.0053.1654.6556.50-2.09-3.78%16131645.26%
GME210305P001800002021-03-03 3:11PM EST180.0061.6059.1061.40+0.30+0.49%1134663.18%
GME210305P001850002021-03-04 1:41PM EST185.0062.7264.0066.35-1.87-2.90%1965686.57%
GME210305P001900002021-03-03 3:45PM EST190.0069.7568.9571.30+1.55+2.27%364709.47%
GME210305P001950002021-03-04 9:35AM EST195.0075.9573.8076.20-0.80-1.04%269729.15%
GME210305P002000002021-03-04 12:14PM EST200.0080.1078.8081.15+1.10+1.39%39270750.68%
GME210305P002050002021-03-04 11:54AM EST205.0081.5083.6586.05-6.05-6.91%1561768.36%
GME210305P002100002021-03-04 11:54AM EST210.0088.5088.7091.00-4.10-4.43%266788.87%
GME210305P002150002021-03-03 11:34AM EST215.0096.0893.6595.950.00-752807.13%
GME210305P002200002021-03-02 3:18PM EST220.00103.8398.60100.900.00-78112824.61%
GME210305P002250002021-02-26 2:57PM EST225.00126.05104.00105.850.00-3277848.19%
GME210305P002300002021-03-03 3:47PM EST230.00110.92108.95110.85+2.92+2.70%20136865.23%
GME210305P002350002021-02-26 12:27PM EST235.00124.30113.50115.800.00-131874.81%
GME210305P002400002021-03-02 9:52AM EST240.00120.60118.40120.750.00-1643889.16%
GME210305P002450002021-03-03 9:55AM EST245.00128.90123.45125.750.00-130906.01%
GME210305P002500002021-03-04 10:44AM EST250.00129.39128.40130.70-1.56-1.19%112,099920.07%
GME210305P002550002021-02-26 3:49PM EST255.00160.00133.30135.650.00-3232932.91%
GME210305P002600002021-03-04 9:41AM EST260.00139.85138.30140.65-8.75-5.89%136947.61%
GME210305P002650002021-03-04 1:05PM EST265.00144.05143.25145.60-11.80-7.57%1058960.35%
GME210305P002700002021-02-26 3:07PM EST270.00170.80148.30150.600.00-2049975.10%
GME210305P002750002021-03-03 9:55AM EST275.00158.45153.25155.550.00-167987.11%
GME210305P002800002021-03-02 9:34AM EST280.00160.54158.30160.55-5.96-3.58%1331,001.12%
GME210305P002850002021-03-04 10:48AM EST285.00164.68163.05165.55-0.32-0.19%7361,010.01%
GME210305P002900002021-03-01 12:19PM EST290.00169.64168.05170.50+3.89+2.35%1311,021.78%
GME210305P002950002021-03-01 10:00AM EST295.00174.35173.20175.50-19.55-10.08%2381,036.52%
GME210305P002975002021-03-01 10:00AM EST297.50177.40175.70178.05-18.95-9.65%2331,043.36%
GME210305P003000002021-03-02 3:49PM EST300.00181.25178.25180.550.00-31831,050.10%
GME210305P003025002021-02-26 10:00AM EST302.50191.35180.75183.000.00-20231,055.22%
GME210305P003050002021-03-02 1:08PM EST305.00177.15183.20185.500.00-10491,060.25%
GME210305P003075002021-03-02 1:08PM EST307.50192.90185.70188.000.00-1321,066.02%
GME210305P003100002021-02-26 9:42AM EST310.00195.65188.15190.450.00-4151,070.12%
GME210305P003125002021-02-26 10:12AM EST312.50203.40190.70192.950.00-7161,076.56%
GME210305P003150002021-02-26 2:11PM EST315.00221.75193.00195.450.00-5151,078.86%
GME210305P003200002021-02-26 9:51AM EST320.00201.10198.15200.450.00-2891,092.29%
GME210305P003250002021-02-25 2:44PM EST325.00207.05203.20205.40-0.55-0.26%5201,103.03%
GME210305P003300002021-03-01 1:01PM EST330.00212.00208.15210.40-14.00-6.19%1161,112.79%
GME210305P003325002021-02-26 10:27AM EST332.50219.60210.45212.900.00-3381,114.65%
GME210305P003350002021-02-26 9:45AM EST335.00215.50212.95215.400.00-6221,119.78%
GME210305P003375002021-02-26 12:28PM EST337.50245.25215.60217.900.00-1161,127.34%
GME210305P003400002021-03-04 11:52AM EST340.00216.76218.10220.35+5.21+2.46%2101,131.54%
GME210305P003450002021-02-26 10:16AM EST345.00240.54222.95225.900.00-5301,148.10%
GME210305P003500002021-02-26 11:50AM EST350.00253.20228.05230.350.00-6371,150.34%
GME210305P003550002021-02-26 11:53AM EST355.00234.55233.10235.35-20.30-7.97%1121,160.74%
GME210305P003600002021-02-26 9:49AM EST360.00243.85238.10240.350.00-4111,170.12%
GME210305P003650002021-02-26 11:50AM EST365.00268.30243.10245.350.00-4101,179.30%
GME210305P003700002021-02-26 10:16AM EST370.00264.60248.10250.350.00-2181,188.38%
GME210305P003750002021-02-25 3:30PM EST375.00257.85253.05255.300.00-1151,195.51%
GME210305P003800002021-02-26 12:28PM EST380.00287.35258.10260.300.00-2231,205.08%
GME210305P003850002021-02-25 1:10PM EST385.00246.60263.10265.300.00-771,213.67%
GME210305P003900002021-02-26 10:15AM EST390.00283.90268.10270.300.00-1161,222.12%
GME210305P003950002021-02-25 3:15PM EST395.00273.40273.10275.30-0.05-0.02%1241,230.42%
GME210305P004000002021-03-04 10:57AM EST400.00278.40278.05280.30-28.79-9.37%8271,237.70%
GME210305P004050002021-02-26 10:12AM EST405.00292.20283.00285.300.00-6121,244.92%
GME210305P004100002021-03-01 3:17PM EST410.00295.65288.00290.300.00-1171,252.78%
GME210305P004200002021-02-26 10:31AM EST420.00299.00297.85300.250.00-1241,264.75%
GME210305P004300002021-02-25 3:53PM EST430.00315.65307.85310.250.00-1111,279.74%
GME210305P004400002021-02-26 11:13AM EST440.00324.40318.05320.250.00-4111,297.75%
GME210305P004500002021-02-26 9:32AM EST450.00329.15328.05330.250.00-591,311.87%
GME210305P004600002021-02-25 3:02PM EST460.00357.70338.00340.250.00-251,324.71%
GME210305P004700002021-03-01 12:24PM EST470.00360.85348.05350.250.00-1111,338.97%
GME210305P004800002021-03-01 12:24PM EST480.00360.25358.00360.25-10.55-2.85%1221,351.07%
GME210305P004900002021-02-25 1:46PM EST490.00387.50368.00370.200.00-1121,362.89%
GME210305P005000002021-03-02 3:38PM EST500.00385.25378.00380.200.00-2161,375.20%
GME210305P005100002021-03-02 3:38PM EST510.00395.25388.60390.650.00-271,405.76%
GME210305P005200002021-02-25 1:35PM EST520.00370.40398.00400.200.00-12191,399.02%
GME210305P005300002021-03-04 9:31AM EST530.00410.50408.00410.20+5.65+1.40%291,410.50%
GME210305P005400002021-03-04 9:34AM EST540.00419.10418.00420.20+6.65+1.61%4191,421.68%
GME210305P005500002021-03-04 1:19PM EST550.00429.10427.80430.20-6.40-1.47%561,429.05%
GME210305P005600002021-03-04 1:19PM EST560.00439.10437.95440.15-13.15-2.91%5291,441.60%
GME210305P005700002021-03-04 12:02PM EST570.00446.25447.95450.15-9.05-1.99%7331,452.05%
GME210305P005800002021-02-26 10:31AM EST580.00456.25457.75460.15-9.05-1.94%5101,458.69%
GME210305P005900002021-03-01 2:32PM EST590.00478.93467.90470.150.00-10121,471.44%
GME210305P006000002021-03-01 2:32PM EST600.00479.30477.90480.15-1.45-0.30%1141,481.25%
GME210305P006100002021-02-01 12:05PM EST610.00429.65483.90487.750.00--11,364.55%
GME210305P006200002021-02-25 10:15AM EST620.00507.55497.95500.350.00-271,504.88%
GME210305P006300002021-02-26 9:32AM EST630.00509.25507.95510.35+4.25+0.84%141,514.16%
GME210305P006400002021-02-25 2:29PM EST640.00507.35517.95520.350.00-18321,523.24%
GME210305P006500002021-02-01 11:22AM EST650.00464.80527.55530.850.00--41,534.03%
GME210305P006800002021-02-25 2:56PM EST680.00564.05557.55560.350.00-191,550.59%
GME210305P007000002021-02-25 1:32PM EST700.00544.80577.75580.750.00-10211,578.13%
GME210305P007200002021-02-26 12:33PM EST720.00601.35597.55600.600.00-2251,587.50%
GME210305P007400002021-03-02 9:53AM EST740.00616.10617.50620.300.00-1351,596.29%
GME210305P007600002021-02-25 2:33PM EST760.00619.75637.70640.700.00-32211,622.41%
GME210305P007800002021-02-26 3:32PM EST780.00671.80657.50660.400.00-3241,627.44%
GME210305P008000002021-03-03 10:16AM EST800.00684.00677.75680.500.00-14351,648.00%