GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.60+15.59 (+23.98%)
As of 3:24PM EST. Market open.
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210129C00000500 | 2021-01-25 1:50PM EST | 0.50 | 74.70 | 73.45 | 75.80 | +9.55 | +14.66% | 80 | 4 | 0.00% |
| GME210129C00001000 | 2021-01-25 2:56PM EST | 1.00 | 76.00 | 71.50 | 72.45 | +17.85 | +30.70% | 54 | 1 | 0.00% |
| GME210129C00001500 | 2021-01-25 10:45AM EST | 1.50 | 142.83 | 68.80 | 71.75 | +85.84 | +150.62% | 2 | 2 | 0.00% |
| GME210129C00002000 | 2021-01-25 2:52PM EST | 2.00 | 77.40 | 69.65 | 72.00 | +16.80 | +27.72% | 15 | 32 | 0.00% |
| GME210129C00002500 | 2021-01-22 3:28PM EST | 2.50 | 111.90 | 67.80 | 70.75 | +53.35 | +91.12% | 2 | 3 | 0.00% |
| GME210129C00003000 | 2021-01-25 2:24PM EST | 3.00 | 82.45 | 67.45 | 70.20 | +22.00 | +36.39% | 45 | 3 | 0.00% |
| GME210129C00003500 | 2021-01-25 10:47AM EST | 3.50 | 128.70 | 68.35 | 70.45 | +61.85 | +92.52% | 2 | 0 | 0.00% |
| GME210129C00004000 | 2021-01-22 1:11PM EST | 4.00 | 75.41 | 68.55 | 72.05 | +19.16 | +34.06% | 13 | 4 | 0.00% |
| GME210129C00005000 | 2021-01-25 1:59PM EST | 5.00 | 70.40 | 66.20 | 69.30 | +11.90 | +20.34% | 5 | 0 | 0.00% |
| GME210129C00005500 | 2021-01-25 3:07PM EST | 5.50 | 68.55 | 68.45 | 70.35 | +13.55 | +24.64% | 33 | 1 | 0.00% |
| GME210129C00006000 | 2021-01-22 3:37PM EST | 6.00 | 55.10 | 66.35 | 68.95 | 0.00 | - | 3,350 | 0 | 0.00% |
| GME210129C00007000 | 2021-01-25 10:22AM EST | 7.00 | 106.95 | 66.25 | 68.85 | +94.15 | +735.55% | 1 | 0 | 0.00% |
| GME210129C00008000 | 2021-01-25 10:36AM EST | 8.00 | 115.40 | 64.40 | 66.60 | +62.30 | +117.33% | 13 | 0 | 0.00% |
| GME210129C00009000 | 2021-01-25 12:01PM EST | 9.00 | 61.75 | 61.45 | 64.20 | +31.25 | +102.46% | 34 | 0 | 0.00% |
| GME210129C00009500 | 2021-01-25 1:51PM EST | 9.50 | 67.30 | 60.80 | 63.75 | +18.29 | +37.32% | 5 | 13 | 0.00% |
| GME210129C00010000 | 2021-01-25 3:07PM EST | 10.00 | 63.65 | 60.60 | 63.25 | +12.65 | +24.80% | 61 | 2 | 0.00% |
| GME210129C00010500 | 2021-01-25 12:24PM EST | 10.50 | 56.30 | 61.95 | 64.45 | +45.20 | +407.21% | 13 | 0 | 0.00% |
| GME210129C00011000 | 2021-01-25 3:03PM EST | 11.00 | 61.25 | 59.05 | 62.25 | +32.21 | +110.92% | 15 | 0 | 0.00% |
| GME210129C00011500 | 2021-01-22 12:33PM EST | 11.50 | 49.45 | 58.80 | 61.75 | 0.00 | - | 2 | 0 | 0.00% |
| GME210129C00012000 | 2021-01-25 12:34PM EST | 12.00 | 71.50 | 58.30 | 63.85 | +45.50 | +175.00% | 1 | 0 | 0.00% |
| GME210129C00012500 | 2021-01-25 3:07PM EST | 12.50 | 61.55 | 60.00 | 62.45 | +41.55 | +207.75% | 4 | 1 | 0.00% |
| GME210129C00013000 | 2021-01-25 3:05PM EST | 13.00 | 60.90 | 60.80 | 63.25 | +10.40 | +20.59% | 19 | 10 | 0.00% |
| GME210129C00013500 | 2021-01-25 12:25PM EST | 13.50 | 55.20 | 60.30 | 62.85 | +7.18 | +14.95% | 34 | 8 | 0.00% |
| GME210129C00014000 | 2021-01-22 3:34PM EST | 14.00 | 83.50 | 60.00 | 60.60 | +36.50 | +77.66% | 1 | 2 | 0.00% |
| GME210129C00014500 | 2021-01-25 2:09PM EST | 14.50 | 67.00 | 59.20 | 62.10 | +14.80 | +28.35% | 4 | 1 | 0.00% |
| GME210129C00015000 | 2021-01-25 9:45AM EST | 15.00 | 121.20 | 58.80 | 62.20 | +70.93 | +141.10% | 11 | 18 | 0.00% |
| GME210129C00015500 | 2021-01-22 1:11PM EST | 15.50 | 44.75 | 58.10 | 60.95 | 0.00 | - | 10 | 0 | 0.00% |
| GME210129C00016000 | 2021-01-25 2:40PM EST | 16.00 | 65.20 | 54.30 | 58.80 | +27.10 | +71.13% | 18 | 20 | 0.00% |
| GME210129C00016500 | 2021-01-25 2:52PM EST | 16.50 | 62.90 | 56.05 | 58.45 | +20.30 | +47.65% | 2 | 2 | 0.00% |
| GME210129C00017000 | 2021-01-25 3:05PM EST | 17.00 | 56.90 | 56.40 | 59.35 | +6.90 | +13.80% | 9 | 2 | 0.00% |
| GME210129C00017500 | 2021-01-25 1:51PM EST | 17.50 | 59.30 | 53.00 | 55.75 | +20.30 | +52.05% | 5 | 24 | 0.00% |
| GME210129C00018000 | 2021-01-25 11:54AM EST | 18.00 | 79.50 | 52.30 | 55.20 | +36.50 | +84.88% | 3 | 24 | 0.00% |
| GME210129C00018500 | 2021-01-25 2:24PM EST | 18.50 | 66.95 | 53.90 | 54.75 | +34.95 | +109.22% | 21 | 21 | 0.00% |
| GME210129C00019000 | 2021-01-25 12:56PM EST | 19.00 | 52.35 | 54.40 | 57.35 | +10.35 | +24.64% | 16 | 37 | 0.00% |
| GME210129C00019500 | 2021-01-19 1:23PM EST | 19.50 | 21.05 | 50.55 | 53.75 | 0.00 | - | 5 | 2 | 0.00% |
| GME210129C00020000 | 2021-01-25 3:03PM EST | 20.00 | 52.75 | 51.70 | 54.50 | +7.25 | +15.93% | 897 | 448 | 0.00% |
| GME210129C00020500 | 2021-01-25 1:34PM EST | 20.50 | 47.85 | 49.80 | 53.25 | +8.75 | +22.38% | 5 | 57 | 0.00% |
| GME210129C00021000 | 2021-01-25 3:03PM EST | 21.00 | 51.75 | 49.20 | 52.10 | +8.65 | +20.07% | 73 | 89 | 0.00% |
| GME210129C00021500 | 2021-01-25 3:05PM EST | 21.50 | 53.80 | 48.85 | 51.75 | +34.30 | +175.90% | 67 | 2 | 0.00% |
| GME210129C00022000 | 2021-01-25 2:40PM EST | 22.00 | 59.20 | 50.45 | 52.65 | +19.93 | +50.75% | 49 | 48 | 0.00% |
| GME210129C00022500 | 2021-01-25 2:44PM EST | 22.50 | 60.70 | 49.85 | 52.45 | +12.65 | +26.33% | 4 | 15 | 0.00% |
| GME210129C00023000 | 2021-01-25 1:34PM EST | 23.00 | 45.40 | 48.70 | 51.05 | +7.50 | +19.79% | 28 | 97 | 0.00% |
| GME210129C00024000 | 2021-01-25 3:06PM EST | 24.00 | 51.60 | 50.00 | 51.60 | +11.60 | +29.00% | 35 | 144 | 0.00% |
| GME210129C00025000 | 2021-01-25 2:22PM EST | 25.00 | 57.00 | 48.95 | 50.65 | +16.00 | +39.02% | 346 | 423 | 0.00% |
| GME210129C00026000 | 2021-01-25 3:03PM EST | 26.00 | 46.30 | 45.80 | 48.70 | +8.33 | +21.94% | 69 | 376 | 0.00% |
| GME210129C00027000 | 2021-01-25 12:51PM EST | 27.00 | 45.95 | 43.70 | 47.30 | +8.96 | +24.22% | 30 | 83 | 0.00% |
| GME210129C00028000 | 2021-01-25 2:52PM EST | 28.00 | 52.00 | 45.60 | 47.05 | +18.87 | +56.96% | 99 | 120 | 0.00% |
| GME210129C00029000 | 2021-01-25 3:07PM EST | 29.00 | 43.50 | 45.00 | 47.50 | +12.10 | +38.54% | 62 | 91 | 0.00% |
| GME210129C00030000 | 2021-01-25 3:03PM EST | 30.00 | 44.70 | 41.20 | 46.30 | +11.20 | +33.43% | 265 | 1,149 | 0.00% |
| GME210129C00031000 | 2021-01-25 3:06PM EST | 31.00 | 45.10 | 41.35 | 43.90 | +9.80 | +27.76% | 87 | 1,853 | 0.00% |
| GME210129C00032000 | 2021-01-25 3:03PM EST | 32.00 | 44.10 | 41.25 | 44.45 | +14.90 | +51.03% | 174 | 193 | 0.00% |
| GME210129C00033000 | 2021-01-25 2:07PM EST | 33.00 | 47.50 | 37.65 | 42.15 | +15.53 | +48.58% | 36 | 118 | 0.00% |
| GME210129C00034000 | 2021-01-25 2:53PM EST | 34.00 | 46.00 | 39.05 | 41.05 | +18.82 | +69.24% | 52 | 1,894 | 0.00% |
| GME210129C00035000 | 2021-01-25 3:03PM EST | 35.00 | 39.33 | 39.15 | 42.25 | +8.53 | +27.69% | 95 | 2,570 | 0.00% |
| GME210129C00036000 | 2021-01-25 3:07PM EST | 36.00 | 37.00 | 36.05 | 38.50 | +7.93 | +27.28% | 202 | 830 | 0.00% |
| GME210129C00037000 | 2021-01-25 3:07PM EST | 37.00 | 38.30 | 34.85 | 37.40 | +11.74 | +44.20% | 197 | 929 | 0.00% |
| GME210129C00038000 | 2021-01-25 3:06PM EST | 38.00 | 38.85 | 33.85 | 36.60 | +10.95 | +39.25% | 211 | 2,768 | 0.00% |
| GME210129C00039000 | 2021-01-25 3:03PM EST | 39.00 | 37.00 | 33.05 | 35.70 | +11.00 | +42.31% | 257 | 1,251 | 0.00% |
| GME210129C00040000 | 2021-01-25 3:03PM EST | 40.00 | 35.30 | 32.10 | 34.95 | +10.86 | +44.44% | 818 | 5,194 | 0.00% |
| GME210129C00041000 | 2021-01-25 2:54PM EST | 41.00 | 35.60 | 31.45 | 34.30 | +12.15 | +51.81% | 1,178 | 613 | 0.00% |
| GME210129C00042000 | 2021-01-25 3:07PM EST | 42.00 | 33.60 | 33.60 | 36.20 | +9.65 | +40.29% | 285 | 759 | 0.00% |
| GME210129C00043000 | 2021-01-25 2:55PM EST | 43.00 | 35.20 | 31.20 | 34.40 | +13.23 | +60.22% | 291 | 561 | 0.00% |
| GME210129C00044000 | 2021-01-25 3:05PM EST | 44.00 | 32.35 | 32.00 | 34.50 | +9.35 | +40.65% | 283 | 817 | 0.00% |
| GME210129C00045000 | 2021-01-25 3:04PM EST | 45.00 | 31.21 | 31.15 | 33.50 | +9.21 | +41.86% | 945 | 3,173 | 0.00% |
| GME210129C00046000 | 2021-01-25 2:53PM EST | 46.00 | 34.55 | 27.75 | 30.45 | +13.99 | +68.04% | 274 | 462 | 0.00% |
| GME210129C00047000 | 2021-01-25 3:03PM EST | 47.00 | 32.15 | 27.30 | 29.55 | +12.15 | +60.75% | 162 | 359 | 0.00% |
| GME210129C00048000 | 2021-01-25 3:03PM EST | 48.00 | 30.00 | 28.75 | 31.85 | +11.05 | +58.31% | 530 | 2,761 | 0.00% |
| GME210129C00049000 | 2021-01-25 2:01PM EST | 49.00 | 32.98 | 25.90 | 30.85 | +15.38 | +87.39% | 382 | 911 | 0.00% |
| GME210129C00050000 | 2021-01-25 3:07PM EST | 50.00 | 30.00 | 27.00 | 29.55 | +11.84 | +65.20% | 3,712 | 7,568 | 0.00% |
| GME210129C00051000 | 2021-01-25 3:03PM EST | 51.00 | 27.10 | 27.55 | 29.80 | +10.10 | +59.41% | 478 | 691 | 125.00% |
| GME210129C00052000 | 2021-01-25 2:54PM EST | 52.00 | 32.50 | 25.25 | 29.00 | +16.75 | +106.35% | 586 | 990 | 205.08% |
| GME210129C00053000 | 2021-01-25 2:52PM EST | 53.00 | 31.85 | 26.20 | 27.70 | +16.94 | +113.62% | 708 | 848 | 0.00% |
| GME210129C00054000 | 2021-01-25 2:52PM EST | 54.00 | 30.90 | 24.15 | 26.55 | +16.85 | +119.93% | 416 | 508 | 0.00% |
| GME210129C00055000 | 2021-01-25 3:04PM EST | 55.00 | 24.70 | 25.40 | 27.40 | +9.70 | +64.67% | 2,106 | 4,083 | 228.91% |
| GME210129C00056000 | 2021-01-25 3:05PM EST | 56.00 | 25.30 | 22.95 | 24.95 | +11.30 | +80.71% | 521 | 620 | 166.41% |
| GME210129C00057000 | 2021-01-25 3:08PM EST | 57.00 | 23.85 | 21.50 | 24.10 | +10.20 | +74.73% | 610 | 782 | 181.64% |
| GME210129C00058000 | 2021-01-25 3:06PM EST | 58.00 | 23.30 | 22.00 | 23.95 | +10.80 | +86.40% | 846 | 1,263 | 157.03% |
| GME210129C00059000 | 2021-01-25 3:03PM EST | 59.00 | 23.98 | 23.90 | 23.75 | +10.98 | +84.46% | 1,667 | 3,269 | 280.47% |
| GME210129C00060000 | 2021-01-25 3:08PM EST | 60.00 | 21.45 | 20.50 | 22.00 | +9.70 | +82.55% | 22,733 | 25,280 | 174.02% |
| GME210129C00065000 | 2021-01-25 3:07PM EST | 65.00 | 20.90 | 18.55 | 20.40 | +12.85 | +159.63% | 2,187 | 286 | 283.64% |
| GME210129C00070000 | 2021-01-25 3:08PM EST | 70.00 | 18.40 | 16.50 | 18.80 | +10.35 | +128.57% | 4,069 | 261 | 327.78% |
| GME210129C00075000 | 2021-01-25 3:09PM EST | 75.00 | 16.59 | 15.55 | 16.45 | +9.09 | +121.20% | 7,112 | 2,007 | 357.23% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210129P00000500 | 2021-01-25 1:01PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 577 | 1,901 | 1,500.00% |
| GME210129P00001000 | 2021-01-25 1:00PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 764 | 680 | 1,275.00% |
| GME210129P00001500 | 2021-01-25 12:43PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,371 | 101 | 1,150.00% |
| GME210129P00002000 | 2021-01-25 12:58PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 45 | 1,050.00% |
| GME210129P00002500 | 2021-01-25 12:46PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 53 | 975.00% |
| GME210129P00003000 | 2021-01-25 1:53PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,064 | 109 | 925.00% |
| GME210129P00003500 | 2021-01-25 2:59PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 643 | 218 | 875.00% |
| GME210129P00004000 | 2021-01-25 3:06PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 949 | 269 | 850.00% |
| GME210129P00004500 | 2021-01-25 2:24PM EST | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,432 | 441 | 850.00% |
| GME210129P00005000 | 2021-01-25 3:04PM EST | 5.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,188 | 514 | 856.25% |
| GME210129P00005500 | 2021-01-25 3:00PM EST | 5.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 711 | 47 | 787.50% |
| GME210129P00006000 | 2021-01-25 3:07PM EST | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,649 | 1,240 | 793.75% |
| GME210129P00007000 | 2021-01-25 2:55PM EST | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 990 | 578 | 750.00% |
| GME210129P00008000 | 2021-01-25 2:29PM EST | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,801 | 332 | 706.25% |
| GME210129P00009000 | 2021-01-25 3:08PM EST | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,045 | 473 | 668.75% |
| GME210129P00009500 | 2021-01-25 3:06PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 482 | 580 | 650.00% |
| GME210129P00010000 | 2021-01-25 3:01PM EST | 10.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 4,553 | 1,891 | 668.75% |
| GME210129P00010500 | 2021-01-25 2:27PM EST | 10.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 812 | 1,009 | 668.75% |
| GME210129P00011000 | 2021-01-25 3:08PM EST | 11.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 657 | 395 | 650.00% |
| GME210129P00011500 | 2021-01-25 3:05PM EST | 11.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,665 | 1,363 | 650.00% |
| GME210129P00012000 | 2021-01-25 2:55PM EST | 12.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1,253 | 875 | 643.75% |
| GME210129P00012500 | 2021-01-25 2:47PM EST | 12.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 530 | 357 | 637.50% |
| GME210129P00013000 | 2021-01-25 2:55PM EST | 13.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 531 | 277 | 625.00% |
| GME210129P00013500 | 2021-01-25 2:37PM EST | 13.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 243 | 216 | 612.50% |
| GME210129P00014000 | 2021-01-25 3:02PM EST | 14.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,093 | 387 | 612.50% |
| GME210129P00014500 | 2021-01-25 3:05PM EST | 14.50 | 0.05 | 0.05 | 0.07 | +0.04 | +400.00% | 635 | 512 | 607.81% |
| GME210129P00015000 | 2021-01-25 3:08PM EST | 15.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 3,717 | 2,919 | 601.56% |
| GME210129P00015500 | 2021-01-25 2:14PM EST | 15.50 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 641 | 499 | 595.31% |
| GME210129P00016000 | 2021-01-25 3:04PM EST | 16.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 1,025 | 801 | 589.06% |
| GME210129P00016500 | 2021-01-25 3:07PM EST | 16.50 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2,861 | 403 | 578.13% |
| GME210129P00017000 | 2021-01-25 3:07PM EST | 17.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 717 | 807 | 567.19% |
| GME210129P00017500 | 2021-01-25 3:08PM EST | 17.50 | 0.12 | 0.09 | 0.14 | +0.07 | +140.00% | 1,784 | 398 | 589.06% |
| GME210129P00018000 | 2021-01-25 3:07PM EST | 18.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,619 | 639 | 564.06% |
| GME210129P00018500 | 2021-01-25 3:03PM EST | 18.50 | 0.12 | 0.10 | 0.13 | +0.11 | +1,100.00% | 2,200 | 204 | 568.75% |
| GME210129P00019000 | 2021-01-25 3:04PM EST | 19.00 | 0.13 | 0.13 | 0.14 | +0.06 | +85.71% | 3,406 | 660 | 571.09% |
| GME210129P00019500 | 2021-01-25 2:46PM EST | 19.50 | 0.17 | 0.14 | 0.15 | +0.09 | +112.50% | 1,220 | 624 | 567.19% |
| GME210129P00020000 | 2021-01-25 3:08PM EST | 20.00 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 30,443 | 10,720 | 567.97% |
| GME210129P00020500 | 2021-01-25 3:06PM EST | 20.50 | 0.17 | 0.14 | 0.18 | +0.09 | +112.50% | 1,652 | 1,326 | 555.47% |
| GME210129P00021000 | 2021-01-25 3:07PM EST | 21.00 | 0.21 | 0.19 | 0.21 | +0.11 | +110.00% | 2,526 | 1,569 | 564.84% |
| GME210129P00021500 | 2021-01-25 3:04PM EST | 21.50 | 0.22 | 0.21 | 0.27 | +0.11 | +100.00% | 840 | 279 | 571.88% |
| GME210129P00022000 | 2021-01-25 3:07PM EST | 22.00 | 0.23 | 0.21 | 0.27 | +0.08 | +53.33% | 1,722 | 937 | 562.50% |
| GME210129P00022500 | 2021-01-25 3:07PM EST | 22.50 | 0.27 | 0.22 | 0.31 | +0.07 | +35.00% | 990 | 470 | 561.72% |
| GME210129P00023000 | 2021-01-25 3:07PM EST | 23.00 | 0.30 | 0.23 | 0.30 | +0.13 | +76.47% | 1,294 | 946 | 552.73% |
| GME210129P00024000 | 2021-01-25 3:08PM EST | 24.00 | 0.35 | 0.30 | 0.39 | +0.20 | +133.33% | 2,268 | 1,255 | 559.38% |
| GME210129P00025000 | 2021-01-25 3:07PM EST | 25.00 | 0.42 | 0.39 | 0.44 | +0.24 | +133.33% | 13,452 | 5,824 | 560.16% |
| GME210129P00026000 | 2021-01-25 3:07PM EST | 26.00 | 0.50 | 0.42 | 0.50 | +0.21 | +72.41% | 2,767 | 964 | 553.13% |
| GME210129P00027000 | 2021-01-25 3:08PM EST | 27.00 | 0.54 | 0.49 | 0.58 | +0.29 | +116.00% | 3,161 | 1,685 | 551.95% |
| GME210129P00028000 | 2021-01-25 3:07PM EST | 28.00 | 0.63 | 0.55 | 0.60 | +0.35 | +125.00% | 1,552 | 1,173 | 542.97% |
| GME210129P00029000 | 2021-01-25 3:04PM EST | 29.00 | 0.73 | 0.64 | 0.87 | +0.41 | +128.13% | 2,204 | 964 | 557.23% |
| GME210129P00030000 | 2021-01-25 3:08PM EST | 30.00 | 0.80 | 0.78 | 0.89 | +0.27 | +50.94% | 22,158 | 12,029 | 552.54% |
| GME210129P00031000 | 2021-01-25 3:04PM EST | 31.00 | 0.95 | 0.80 | 1.00 | +0.33 | +53.23% | 2,048 | 852 | 545.31% |
| GME210129P00032000 | 2021-01-25 3:07PM EST | 32.00 | 1.11 | 0.94 | 1.12 | +0.48 | +76.19% | 2,067 | 1,427 | 546.09% |
| GME210129P00033000 | 2021-01-25 3:05PM EST | 33.00 | 1.12 | 1.05 | 1.24 | +0.42 | +60.00% | 2,061 | 1,785 | 543.75% |
| GME210129P00034000 | 2021-01-25 3:03PM EST | 34.00 | 1.30 | 1.32 | 1.50 | +0.49 | +60.49% | 1,789 | 1,483 | 556.64% |
| GME210129P00035000 | 2021-01-25 3:08PM EST | 35.00 | 1.52 | 1.36 | 1.57 | +0.49 | +47.57% | 7,940 | 3,220 | 546.09% |
| GME210129P00036000 | 2021-01-25 3:07PM EST | 36.00 | 1.62 | 1.50 | 1.95 | +0.40 | +32.79% | 4,286 | 2,831 | 554.69% |
| GME210129P00037000 | 2021-01-25 3:05PM EST | 37.00 | 1.85 | 1.68 | 1.93 | +0.65 | +54.17% | 1,813 | 1,167 | 545.70% |
| GME210129P00038000 | 2021-01-25 3:06PM EST | 38.00 | 1.98 | 1.98 | 2.14 | +0.45 | +29.41% | 1,730 | 2,426 | 550.98% |
| GME210129P00039000 | 2021-01-25 3:08PM EST | 39.00 | 2.35 | 2.06 | 2.59 | +0.68 | +40.72% | 1,902 | 1,010 | 555.66% |
| GME210129P00040000 | 2021-01-25 3:08PM EST | 40.00 | 2.52 | 2.30 | 2.65 | +0.75 | +42.37% | 24,294 | 10,925 | 550.68% |
| GME210129P00041000 | 2021-01-25 3:07PM EST | 41.00 | 2.70 | 2.48 | 2.92 | +0.60 | +28.57% | 1,296 | 1,024 | 550.59% |
| GME210129P00042000 | 2021-01-25 3:03PM EST | 42.00 | 3.15 | 2.61 | 3.00 | +0.88 | +38.77% | 1,105 | 1,047 | 541.80% |
| GME210129P00043000 | 2021-01-25 3:07PM EST | 43.00 | 3.45 | 2.96 | 3.55 | +0.81 | +30.68% | 949 | 751 | 554.69% |
| GME210129P00044000 | 2021-01-25 3:07PM EST | 44.00 | 3.50 | 3.15 | 4.00 | +0.65 | +22.81% | 1,139 | 923 | 557.91% |
| GME210129P00045000 | 2021-01-25 3:06PM EST | 45.00 | 3.71 | 3.55 | 4.00 | +0.76 | +25.76% | 5,399 | 2,481 | 553.52% |
| GME210129P00046000 | 2021-01-25 2:56PM EST | 46.00 | 3.90 | 3.65 | 4.50 | +0.60 | +18.18% | 825 | 565 | 554.20% |
| GME210129P00047000 | 2021-01-25 2:52PM EST | 47.00 | 3.83 | 4.15 | 4.80 | +0.36 | +10.37% | 1,511 | 916 | 559.47% |
| GME210129P00048000 | 2021-01-25 3:08PM EST | 48.00 | 4.82 | 4.40 | 5.25 | +0.87 | +22.03% | 1,243 | 839 | 561.23% |
| GME210129P00049000 | 2021-01-25 3:07PM EST | 49.00 | 5.03 | 5.00 | 5.85 | +1.03 | +25.75% | 1,514 | 1,056 | 574.22% |
| GME210129P00050000 | 2021-01-25 3:08PM EST | 50.00 | 5.65 | 5.50 | 5.90 | +1.05 | +22.83% | 19,279 | 4,716 | 570.90% |
| GME210129P00051000 | 2021-01-25 3:07PM EST | 51.00 | 6.30 | 5.45 | 6.50 | +1.50 | +31.25% | 1,219 | 737 | 567.29% |
| GME210129P00052000 | 2021-01-25 2:58PM EST | 52.00 | 5.95 | 5.75 | 7.25 | +0.45 | +8.18% | 723 | 866 | 574.32% |
| GME210129P00053000 | 2021-01-25 3:04PM EST | 53.00 | 6.87 | 6.40 | 7.50 | +1.37 | +24.91% | 612 | 819 | 577.25% |
| GME210129P00054000 | 2021-01-25 3:03PM EST | 54.00 | 6.85 | 6.90 | 7.80 | +0.25 | +3.79% | 955 | 1,038 | 577.54% |
| GME210129P00055000 | 2021-01-25 3:07PM EST | 55.00 | 7.70 | 7.45 | 7.85 | +1.15 | +17.56% | 4,958 | 2,431 | 573.39% |
| GME210129P00056000 | 2021-01-25 2:52PM EST | 56.00 | 7.09 | 7.85 | 8.20 | -0.01 | -0.14% | 1,466 | 772 | 571.97% |
| GME210129P00057000 | 2021-01-25 3:07PM EST | 57.00 | 9.00 | 8.05 | 8.55 | +1.50 | +20.00% | 1,050 | 1,176 | 566.41% |
| GME210129P00058000 | 2021-01-25 3:05PM EST | 58.00 | 9.15 | 8.90 | 9.75 | +1.15 | +14.37% | 1,805 | 1,171 | 588.67% |
| GME210129P00059000 | 2021-01-25 3:05PM EST | 59.00 | 9.85 | 9.35 | 10.15 | +1.35 | +15.88% | 2,078 | 1,011 | 587.79% |
| GME210129P00060000 | 2021-01-25 3:08PM EST | 60.00 | 10.45 | 9.80 | 10.45 | +1.35 | +14.84% | 20,485 | 6,529 | 584.72% |
| GME210129P00065000 | 2021-01-25 3:08PM EST | 65.00 | 12.86 | 12.80 | 13.80 | -1.54 | -10.69% | 3,401 | 69 | 609.18% |
| GME210129P00070000 | 2021-01-25 3:08PM EST | 70.00 | 16.36 | 15.35 | 16.65 | +1.36 | +9.07% | 8,607 | 21 | 608.98% |
| GME210129P00075000 | 2021-01-25 3:08PM EST | 75.00 | 20.16 | 18.20 | 19.30 | +0.76 | +3.92% | 8,535 | 36 | 604.39% |
© 2021 Verizon Media. All rights reserved.
