GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.79+11.78 (+18.12%)
At close: 4:00PM EST
81.97 +5.20 (6.77%)
After hours: 6:16PM EST
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 | 74.00 | 79.00 | +9.55 | +14.66% | 80 | 4 | 2,787.50% |
| GME210129C00001000 | 2021-01-25 3:11PM EST | 1.00 | 74.00 | 73.50 | 78.50 | +15.85 | +27.26% | 55 | 1 | 2,150.00% |
| GME210129C00001500 | 2021-01-25 10:45AM EST | 1.50 | 142.83 | 73.00 | 78.00 | +85.84 | +150.62% | 2 | 2 | 1,862.50% |
| GME210129C00002000 | 2021-01-25 3:31PM EST | 2.00 | 76.21 | 72.50 | 77.50 | +15.61 | +25.76% | 16 | 32 | 1,681.25% |
| GME210129C00002500 | 2021-01-25 10:27AM EST | 2.50 | 111.90 | 72.00 | 77.00 | +53.35 | +91.12% | 2 | 3 | 1,550.00% |
| GME210129C00003000 | 2021-01-25 2:24PM EST | 3.00 | 82.45 | 71.50 | 76.50 | +22.00 | +36.39% | 45 | 3 | 1,450.00% |
| GME210129C00003500 | 2021-01-25 10:54AM EST | 3.50 | 128.70 | 71.00 | 76.00 | +61.85 | +92.52% | 2 | 0 | 1,368.75% |
| GME210129C00004000 | 2021-01-25 2:52PM EST | 4.00 | 75.41 | 70.50 | 75.50 | +19.16 | +34.06% | 13 | 4 | 1,298.44% |
| GME210129C00004500 | 2021-01-25 3:07PM EST | 4.50 | 69.15 | 70.00 | 75.00 | +69.15 | - | 3 | 0 | 1,239.06% |
| GME210129C00005000 | 2021-01-25 1:59PM EST | 5.00 | 70.40 | 69.50 | 74.50 | +11.90 | +20.34% | 5 | 0 | 1,187.50% |
| GME210129C00005500 | 2021-01-25 3:23PM EST | 5.50 | 75.35 | 69.00 | 74.00 | +20.35 | +37.00% | 65 | 1 | 1,140.63% |
| GME210129C00006000 | 2021-01-22 3:37PM EST | 6.00 | 55.10 | 68.50 | 73.50 | 0.00 | - | 3,350 | 0 | 1,100.00% |
| GME210129C00007000 | 2021-01-25 10:22AM EST | 7.00 | 106.95 | 67.50 | 72.50 | +94.15 | +735.55% | 1 | 0 | 1,028.13% |
| GME210129C00008000 | 2021-01-25 3:15PM EST | 8.00 | 65.25 | 67.10 | 71.50 | +12.15 | +22.88% | 21 | 0 | 1,135.94% |
| GME210129C00009000 | 2021-01-25 12:53PM EST | 9.00 | 61.75 | 65.50 | 70.50 | +31.25 | +102.46% | 34 | 0 | 913.28% |
| GME210129C00009500 | 2021-01-25 1:51PM EST | 9.50 | 67.30 | 65.00 | 70.00 | +18.29 | +37.32% | 5 | 13 | 889.06% |
| GME210129C00010000 | 2021-01-25 3:07PM EST | 10.00 | 63.65 | 65.00 | 69.50 | +12.65 | +24.80% | 61 | 2 | 995.31% |
| GME210129C00010500 | 2021-01-25 12:24PM EST | 10.50 | 56.30 | 64.00 | 69.00 | +45.20 | +407.21% | 13 | 0 | 845.31% |
| GME210129C00011000 | 2021-01-25 3:19PM EST | 11.00 | 64.80 | 63.50 | 68.50 | +35.76 | +123.14% | 16 | 0 | 825.00% |
| GME210129C00011500 | 2021-01-22 12:33PM EST | 11.50 | 49.45 | 63.00 | 68.00 | 0.00 | - | 2 | 0 | 805.47% |
| GME210129C00012000 | 2021-01-25 12:34PM EST | 12.00 | 71.50 | 62.50 | 67.50 | +45.50 | +175.00% | 1 | 0 | 787.50% |
| GME210129C00012500 | 2021-01-25 3:07PM EST | 12.50 | 61.55 | 62.00 | 67.00 | +41.55 | +207.75% | 4 | 1 | 769.53% |
| GME210129C00013000 | 2021-01-25 3:07PM EST | 13.00 | 58.80 | 61.50 | 66.50 | +8.30 | +16.44% | 23 | 10 | 753.13% |
| GME210129C00013500 | 2021-01-25 3:23PM EST | 13.50 | 66.85 | 61.00 | 66.00 | +18.83 | +39.21% | 37 | 8 | 736.72% |
| GME210129C00014000 | 2021-01-25 11:10AM EST | 14.00 | 83.50 | 60.60 | 65.50 | +36.50 | +77.66% | 1 | 2 | 746.88% |
| GME210129C00014500 | 2021-01-25 2:09PM EST | 14.50 | 67.00 | 60.00 | 65.00 | +14.80 | +28.35% | 4 | 1 | 706.25% |
| GME210129C00015000 | 2021-01-25 10:39AM EST | 15.00 | 121.20 | 59.50 | 64.50 | +70.93 | +141.10% | 11 | 18 | 692.19% |
| GME210129C00015500 | 2021-01-25 3:07PM EST | 15.50 | 56.65 | 59.00 | 64.00 | +11.90 | +26.59% | 1 | 0 | 678.13% |
| GME210129C00016000 | 2021-01-25 2:40PM EST | 16.00 | 65.20 | 58.50 | 63.50 | +27.10 | +71.13% | 18 | 20 | 665.63% |
| GME210129C00016500 | 2021-01-25 2:52PM EST | 16.50 | 62.90 | 58.00 | 63.00 | +20.30 | +47.65% | 2 | 2 | 652.34% |
| GME210129C00017000 | 2021-01-25 3:23PM EST | 17.00 | 63.65 | 57.65 | 62.50 | +13.65 | +27.30% | 13 | 2 | 672.66% |
| GME210129C00017500 | 2021-01-25 3:42PM EST | 17.50 | 62.11 | 57.60 | 62.00 | +23.11 | +59.26% | 51 | 24 | 733.98% |
| GME210129C00018000 | 2021-01-25 3:42PM EST | 18.00 | 61.61 | 56.50 | 61.50 | +18.61 | +43.28% | 44 | 24 | 616.41% |
| GME210129C00018500 | 2021-01-25 2:24PM EST | 18.50 | 66.95 | 56.00 | 61.00 | +34.95 | +109.22% | 21 | 21 | 604.69% |
| GME210129C00019000 | 2021-01-25 3:23PM EST | 19.00 | 62.80 | 56.05 | 58.30 | +20.80 | +49.52% | 17 | 37 | 694.53% |
| GME210129C00019500 | 2021-01-19 1:23PM EST | 19.50 | 21.05 | 55.00 | 60.00 | 0.00 | - | 5 | 2 | 583.59% |
| GME210129C00020000 | 2021-01-25 3:57PM EST | 20.00 | 56.82 | 55.05 | 59.50 | +11.32 | +24.88% | 1,952 | 448 | 663.28% |
| GME210129C00020500 | 2021-01-25 3:48PM EST | 20.50 | 59.17 | 54.00 | 59.00 | +20.07 | +51.33% | 155 | 57 | 562.50% |
| GME210129C00021000 | 2021-01-25 3:48PM EST | 21.00 | 58.67 | 54.05 | 58.50 | +15.57 | +36.13% | 223 | 89 | 640.23% |
| GME210129C00021500 | 2021-01-25 3:23PM EST | 21.50 | 59.20 | 53.00 | 58.00 | +39.70 | +203.59% | 69 | 2 | 543.75% |
| GME210129C00022000 | 2021-01-25 3:31PM EST | 22.00 | 56.00 | 52.50 | 57.50 | +16.73 | +42.60% | 54 | 48 | 534.38% |
| GME210129C00022500 | 2021-01-25 2:44PM EST | 22.50 | 60.70 | 52.30 | 57.00 | +12.65 | +26.33% | 4 | 15 | 575.00% |
| GME210129C00023000 | 2021-01-25 3:32PM EST | 23.00 | 55.45 | 52.35 | 56.50 | +17.55 | +46.31% | 86 | 97 | 630.86% |
| GME210129C00024000 | 2021-01-25 3:33PM EST | 24.00 | 58.95 | 51.15 | 55.50 | +18.95 | +47.38% | 235 | 144 | 589.06% |
| GME210129C00025000 | 2021-01-25 3:57PM EST | 25.00 | 51.82 | 49.60 | 54.50 | +10.82 | +26.39% | 736 | 423 | 499.22% |
| GME210129C00026000 | 2021-01-25 3:07PM EST | 26.00 | 45.80 | 48.50 | 53.50 | +7.83 | +20.62% | 74 | 376 | 466.41% |
| GME210129C00027000 | 2021-01-25 12:51PM EST | 27.00 | 45.95 | 48.35 | 52.50 | +8.96 | +24.22% | 30 | 83 | 552.73% |
| GME210129C00028000 | 2021-01-25 3:23PM EST | 28.00 | 52.40 | 47.30 | 51.50 | +19.27 | +58.16% | 102 | 120 | 530.86% |
| GME210129C00029000 | 2021-01-25 3:13PM EST | 29.00 | 45.00 | 46.30 | 50.50 | +13.60 | +43.31% | 63 | 91 | 514.06% |
| GME210129C00030000 | 2021-01-25 3:59PM EST | 30.00 | 47.00 | 46.05 | 49.95 | +13.50 | +40.30% | 269 | 1,149 | 582.81% |
| GME210129C00031000 | 2021-01-25 3:51PM EST | 31.00 | 47.98 | 44.05 | 48.45 | +12.68 | +35.92% | 139 | 1,853 | 455.08% |
| GME210129C00032000 | 2021-01-25 3:29PM EST | 32.00 | 46.55 | 43.00 | 47.50 | +17.35 | +59.42% | 175 | 193 | 440.63% |
| GME210129C00033000 | 2021-01-25 2:09PM EST | 33.00 | 47.50 | 42.00 | 46.95 | +15.53 | +48.58% | 36 | 118 | 463.67% |
| GME210129C00034000 | 2021-01-25 3:22PM EST | 34.00 | 46.15 | 41.00 | 45.95 | +18.97 | +69.79% | 60 | 1,894 | 449.22% |
| GME210129C00035000 | 2021-01-25 3:03PM EST | 35.00 | 39.33 | 40.00 | 44.95 | +8.53 | +27.69% | 95 | 2,570 | 435.16% |
| GME210129C00036000 | 2021-01-25 3:07PM EST | 36.00 | 37.00 | 39.00 | 44.00 | +7.93 | +27.28% | 202 | 830 | 424.81% |
| GME210129C00037000 | 2021-01-25 3:54PM EST | 37.00 | 41.30 | 38.70 | 43.00 | +14.74 | +55.50% | 202 | 929 | 452.73% |
| GME210129C00038000 | 2021-01-25 3:39PM EST | 38.00 | 44.00 | 39.00 | 42.95 | +16.10 | +57.71% | 219 | 2,768 | 538.09% |
| GME210129C00039000 | 2021-01-25 3:32PM EST | 39.00 | 42.00 | 37.45 | 41.15 | +16.00 | +61.54% | 261 | 1,251 | 467.19% |
| GME210129C00040000 | 2021-01-25 3:59PM EST | 40.00 | 38.30 | 36.65 | 40.30 | +13.86 | +56.71% | 943 | 5,194 | 467.38% |
| GME210129C00041000 | 2021-01-25 3:58PM EST | 41.00 | 36.85 | 35.40 | 38.15 | +13.40 | +57.14% | 1,339 | 613 | 391.02% |
| GME210129C00042000 | 2021-01-25 3:41PM EST | 42.00 | 38.60 | 34.65 | 38.75 | +14.65 | +61.17% | 292 | 759 | 455.86% |
| GME210129C00043000 | 2021-01-25 3:44PM EST | 43.00 | 38.25 | 34.05 | 37.95 | +16.28 | +74.10% | 322 | 561 | 462.79% |
| GME210129C00044000 | 2021-01-25 3:59PM EST | 44.00 | 33.45 | 33.40 | 37.45 | +10.45 | +45.43% | 302 | 817 | 475.98% |
| GME210129C00045000 | 2021-01-25 3:59PM EST | 45.00 | 32.50 | 32.50 | 36.30 | +10.50 | +47.73% | 967 | 3,173 | 459.77% |
| GME210129C00046000 | 2021-01-25 3:42PM EST | 46.00 | 36.00 | 31.80 | 36.00 | +15.44 | +75.10% | 311 | 462 | 474.81% |
| GME210129C00047000 | 2021-01-25 3:59PM EST | 47.00 | 33.10 | 31.20 | 34.70 | +13.10 | +65.50% | 187 | 359 | 462.89% |
| GME210129C00048000 | 2021-01-25 3:59PM EST | 48.00 | 33.50 | 31.00 | 34.65 | +14.55 | +76.78% | 536 | 2,761 | 494.53% |
| GME210129C00049000 | 2021-01-25 3:55PM EST | 49.00 | 30.65 | 30.10 | 33.80 | +13.05 | +74.15% | 403 | 911 | 485.45% |
| GME210129C00050000 | 2021-01-25 3:57PM EST | 50.00 | 31.00 | 30.00 | 32.70 | +12.84 | +70.70% | 3,794 | 7,568 | 489.65% |
| GME210129C00051000 | 2021-01-25 3:45PM EST | 51.00 | 32.50 | 28.40 | 32.25 | +15.50 | +91.18% | 479 | 691 | 473.34% |
| GME210129C00052000 | 2021-01-25 3:53PM EST | 52.00 | 28.85 | 27.55 | 30.20 | +13.10 | +83.17% | 600 | 990 | 437.60% |
| GME210129C00053000 | 2021-01-25 3:59PM EST | 53.00 | 29.10 | 27.25 | 31.15 | +14.19 | +95.17% | 714 | 848 | 482.23% |
| GME210129C00054000 | 2021-01-25 3:49PM EST | 54.00 | 28.50 | 26.75 | 30.20 | +14.45 | +102.85% | 428 | 508 | 478.61% |
| GME210129C00055000 | 2021-01-25 3:58PM EST | 55.00 | 27.85 | 26.30 | 29.70 | +12.85 | +85.67% | 2,212 | 4,083 | 484.96% |
| GME210129C00056000 | 2021-01-25 3:57PM EST | 56.00 | 27.00 | 25.30 | 28.75 | +13.00 | +92.86% | 524 | 620 | 470.61% |
| GME210129C00057000 | 2021-01-25 3:57PM EST | 57.00 | 26.20 | 25.10 | 28.05 | +12.55 | +91.94% | 622 | 782 | 476.86% |
| GME210129C00058000 | 2021-01-25 3:58PM EST | 58.00 | 27.25 | 24.80 | 27.90 | +14.75 | +118.00% | 855 | 1,263 | 490.82% |
| GME210129C00059000 | 2021-01-25 3:59PM EST | 59.00 | 25.00 | 24.65 | 27.25 | +12.00 | +92.31% | 1,723 | 3,269 | 497.17% |
| GME210129C00060000 | 2021-01-25 3:59PM EST | 60.00 | 24.05 | 24.05 | 25.20 | +12.30 | +104.68% | 23,300 | 25,280 | 469.53% |
| GME210129C00061000 | 2021-01-25 3:59PM EST | 61.00 | 24.15 | 22.90 | 27.00 | +24.15 | - | 161 | - | 500.93% |
| GME210129C00062000 | 2021-01-25 3:52PM EST | 62.00 | 25.30 | 22.65 | 25.60 | +25.30 | - | 100 | - | 490.82% |
| GME210129C00063000 | 2021-01-25 3:53PM EST | 63.00 | 23.05 | 22.05 | 25.60 | +23.05 | - | 69 | - | 498.63% |
| GME210129C00064000 | 2021-01-25 3:07PM EST | 64.00 | 20.90 | 21.70 | 25.15 | +20.90 | - | 142 | - | 502.44% |
| GME210129C00065000 | 2021-01-25 3:59PM EST | 65.00 | 23.00 | 21.45 | 24.75 | +14.95 | +185.71% | 2,355 | 286 | 508.20% |
| GME210129C00066000 | 2021-01-25 3:49PM EST | 66.00 | 22.50 | 20.05 | 24.25 | +22.50 | - | 178 | - | 493.21% |
| GME210129C00067000 | 2021-01-25 3:59PM EST | 67.00 | 22.30 | 20.15 | 23.85 | +22.30 | - | 123 | - | 503.91% |
| GME210129C00068000 | 2021-01-25 3:54PM EST | 68.00 | 22.30 | 19.10 | 23.35 | +22.30 | - | 148 | - | 494.29% |
| GME210129C00069000 | 2021-01-25 3:58PM EST | 69.00 | 20.65 | 19.90 | 22.85 | +20.65 | - | 360 | - | 513.43% |
| GME210129C00070000 | 2021-01-25 3:59PM EST | 70.00 | 20.50 | 20.15 | 22.80 | +12.45 | +154.66% | 4,378 | 261 | 530.37% |
| GME210129C00071000 | 2021-01-25 3:51PM EST | 71.00 | 21.00 | 19.45 | 22.55 | +21.00 | - | 410 | - | 529.00% |
| GME210129C00072000 | 2021-01-25 3:54PM EST | 72.00 | 19.45 | 19.20 | 22.00 | +19.45 | - | 425 | - | 529.74% |
| GME210129C00073000 | 2021-01-25 3:57PM EST | 73.00 | 20.30 | 18.20 | 21.90 | +20.30 | - | 438 | - | 525.64% |
| GME210129C00074000 | 2021-01-25 3:57PM EST | 74.00 | 19.50 | 17.00 | 21.30 | +19.50 | - | 592 | - | 510.94% |
| GME210129C00075000 | 2021-01-25 3:59PM EST | 75.00 | 19.00 | 18.50 | 20.05 | +11.50 | +153.33% | 7,809 | 2,007 | 526.51% |
| GME210129C00076000 | 2021-01-25 3:59PM EST | 76.00 | 18.80 | 18.00 | 19.30 | +18.80 | - | 848 | - | 519.58% |
| GME210129C00077000 | 2021-01-25 3:59PM EST | 77.00 | 19.60 | 18.15 | 20.85 | +19.60 | - | 705 | - | 555.66% |
| GME210129C00078000 | 2021-01-25 3:59PM EST | 78.00 | 17.56 | 17.20 | 18.50 | +17.56 | - | 1,069 | - | 518.36% |
| GME210129C00079000 | 2021-01-25 3:59PM EST | 79.00 | 17.21 | 15.85 | 18.70 | +17.21 | - | 3,524 | - | 512.35% |
| GME210129C00080000 | 2021-01-25 3:59PM EST | 80.00 | 17.07 | 16.80 | 17.40 | +17.07 | - | 9,182 | - | 517.68% |
| GME210129C00085000 | 2021-01-25 3:59PM EST | 85.00 | 15.75 | 15.60 | 16.05 | +15.75 | - | 4,873 | - | 529.20% |
| GME210129C00090000 | 2021-01-25 3:59PM EST | 90.00 | 14.69 | 14.45 | 14.90 | +14.69 | - | 9,945 | - | 539.21% |
| GME210129C00095000 | 2021-01-25 3:59PM EST | 95.00 | 13.55 | 13.50 | 13.90 | +13.55 | - | 6,590 | - | 549.81% |
| GME210129C00100000 | 2021-01-25 3:59PM EST | 100.00 | 13.00 | 12.75 | 12.90 | +13.00 | - | 24,293 | - | 559.47% |
| GME210129C00105000 | 2021-01-25 3:59PM EST | 105.00 | 12.26 | 12.00 | 12.60 | +12.26 | - | 6,854 | - | 575.88% |
| GME210129C00110000 | 2021-01-25 3:59PM EST | 110.00 | 11.50 | 11.00 | 11.50 | +11.50 | - | 17,802 | - | 574.66% |
| GME210129C00115000 | 2021-01-25 3:59PM EST | 115.00 | 11.05 | 11.10 | 11.20 | +11.05 | - | 112,439 | - | 598.10% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210129P00000500 | 2021-01-25 3:21PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 582 | 1,901 | 1,500.00% |
| GME210129P00001000 | 2021-01-25 3:30PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 864 | 680 | 1,250.00% |
| 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 3:25PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 53 | 975.00% |
| GME210129P00003000 | 2021-01-25 3:48PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,074 | 109 | 900.00% |
| 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 | 825.00% |
| GME210129P00004500 | 2021-01-25 3:07PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,437 | 441 | 787.50% |
| GME210129P00005000 | 2021-01-25 3:52PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,358 | 514 | 750.00% |
| GME210129P00005500 | 2021-01-25 3:54PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 854 | 47 | 725.00% |
| GME210129P00006000 | 2021-01-25 3:58PM EST | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,802 | 1,240 | 787.50% |
| GME210129P00007000 | 2021-01-25 3:54PM EST | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,028 | 578 | 737.50% |
| GME210129P00008000 | 2021-01-25 3:53PM EST | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,131 | 332 | 693.75% |
| GME210129P00009000 | 2021-01-25 3:52PM EST | 9.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,151 | 473 | 693.75% |
| GME210129P00009500 | 2021-01-25 3:59PM EST | 9.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 899 | 580 | 675.00% |
| GME210129P00010000 | 2021-01-25 3:57PM EST | 10.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 4,757 | 1,891 | 656.25% |
| GME210129P00010500 | 2021-01-25 3:57PM EST | 10.50 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 835 | 1,009 | 643.75% |
| GME210129P00011000 | 2021-01-25 3:58PM EST | 11.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 752 | 395 | 650.00% |
| GME210129P00011500 | 2021-01-25 3:58PM EST | 11.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1,680 | 1,363 | 625.00% |
| GME210129P00012000 | 2021-01-25 3:57PM EST | 12.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,261 | 875 | 618.75% |
| GME210129P00012500 | 2021-01-25 3:57PM EST | 12.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 565 | 357 | 625.00% |
| GME210129P00013000 | 2021-01-25 3:58PM EST | 13.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 557 | 277 | 618.75% |
| GME210129P00013500 | 2021-01-25 3:50PM EST | 13.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 282 | 216 | 606.25% |
| GME210129P00014000 | 2021-01-25 3:58PM EST | 14.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1,339 | 387 | 606.25% |
| GME210129P00014500 | 2021-01-25 3:59PM EST | 14.50 | 0.06 | 0.04 | 0.07 | +0.05 | +500.00% | 661 | 512 | 587.50% |
| GME210129P00015000 | 2021-01-25 3:58PM EST | 15.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 4,119 | 2,919 | 587.50% |
| GME210129P00015500 | 2021-01-25 3:42PM EST | 15.50 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 648 | 499 | 575.00% |
| GME210129P00016000 | 2021-01-25 3:52PM EST | 16.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 1,042 | 801 | 564.06% |
| GME210129P00016500 | 2021-01-25 3:57PM EST | 16.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 2,884 | 403 | 564.06% |
| GME210129P00017000 | 2021-01-25 4:00PM EST | 17.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 945 | 807 | 565.63% |
| GME210129P00017500 | 2021-01-25 3:59PM EST | 17.50 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 1,796 | 398 | 564.06% |
| GME210129P00018000 | 2021-01-25 3:58PM EST | 18.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 1,798 | 639 | 553.13% |
| GME210129P00018500 | 2021-01-25 3:58PM EST | 18.50 | 0.12 | 0.11 | 0.13 | +0.11 | +1,100.00% | 2,319 | 204 | 556.25% |
| GME210129P00019000 | 2021-01-25 3:59PM EST | 19.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 3,510 | 660 | 550.00% |
| GME210129P00019500 | 2021-01-25 3:57PM EST | 19.50 | 0.08 | 0.08 | 0.17 | 0.00 | - | 1,340 | 624 | 539.84% |
| GME210129P00020000 | 2021-01-25 3:59PM EST | 20.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 33,546 | 10,720 | 535.94% |
| GME210129P00020500 | 2021-01-25 3:59PM EST | 20.50 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 1,974 | 1,326 | 529.69% |
| GME210129P00021000 | 2021-01-25 3:59PM EST | 21.00 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 2,934 | 1,569 | 525.00% |
| GME210129P00021500 | 2021-01-25 3:59PM EST | 21.50 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 873 | 279 | 525.78% |
| GME210129P00022000 | 2021-01-25 3:59PM EST | 22.00 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 1,789 | 937 | 523.44% |
| GME210129P00022500 | 2021-01-25 3:59PM EST | 22.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1,022 | 470 | 510.16% |
| GME210129P00023000 | 2021-01-25 3:59PM EST | 23.00 | 0.22 | 0.21 | 0.25 | +0.05 | +29.41% | 1,565 | 946 | 523.44% |
| GME210129P00024000 | 2021-01-25 3:59PM EST | 24.00 | 0.27 | 0.22 | 0.28 | +0.12 | +80.00% | 2,375 | 1,255 | 513.28% |
| GME210129P00025000 | 2021-01-25 3:59PM EST | 25.00 | 0.29 | 0.27 | 0.30 | +0.11 | +61.11% | 14,807 | 5,824 | 507.03% |
| GME210129P00026000 | 2021-01-25 3:58PM EST | 26.00 | 0.32 | 0.32 | 0.40 | +0.03 | +10.34% | 2,807 | 964 | 511.33% |
| GME210129P00027000 | 2021-01-25 3:59PM EST | 27.00 | 0.38 | 0.39 | 0.40 | +0.13 | +52.00% | 3,370 | 1,685 | 503.13% |
| GME210129P00028000 | 2021-01-25 3:59PM EST | 28.00 | 0.41 | 0.36 | 0.50 | +0.13 | +46.43% | 1,746 | 1,173 | 494.92% |
| GME210129P00029000 | 2021-01-25 3:59PM EST | 29.00 | 0.54 | 0.46 | 0.60 | +0.22 | +68.75% | 2,334 | 964 | 499.22% |
| GME210129P00030000 | 2021-01-25 3:59PM EST | 30.00 | 0.61 | 0.60 | 0.61 | +0.08 | +15.09% | 23,663 | 12,029 | 496.88% |
| GME210129P00031000 | 2021-01-25 3:58PM EST | 31.00 | 0.71 | 0.71 | 0.72 | +0.09 | +14.52% | 2,182 | 852 | 498.83% |
| GME210129P00032000 | 2021-01-25 3:59PM EST | 32.00 | 0.77 | 0.76 | 0.90 | +0.14 | +22.22% | 2,257 | 1,427 | 499.61% |
| GME210129P00033000 | 2021-01-25 3:59PM EST | 33.00 | 0.92 | 0.87 | 1.00 | +0.22 | +31.43% | 2,398 | 1,785 | 497.85% |
| GME210129P00034000 | 2021-01-25 3:59PM EST | 34.00 | 1.07 | 0.95 | 1.08 | +0.26 | +32.10% | 1,925 | 1,483 | 492.19% |
| GME210129P00035000 | 2021-01-25 3:59PM EST | 35.00 | 1.13 | 1.07 | 1.18 | +0.10 | +9.71% | 8,448 | 3,220 | 489.26% |
| GME210129P00036000 | 2021-01-25 3:59PM EST | 36.00 | 1.26 | 1.00 | 1.50 | +0.04 | +3.28% | 4,329 | 2,831 | 487.31% |
| GME210129P00037000 | 2021-01-25 3:58PM EST | 37.00 | 1.61 | 1.25 | 1.50 | +0.41 | +34.17% | 1,890 | 1,167 | 484.57% |
| GME210129P00038000 | 2021-01-25 3:59PM EST | 38.00 | 1.55 | 1.53 | 1.80 | +0.02 | +1.31% | 1,916 | 2,426 | 495.70% |
| GME210129P00039000 | 2021-01-25 3:59PM EST | 39.00 | 1.75 | 1.65 | 1.90 | +0.08 | +4.79% | 2,076 | 1,010 | 489.65% |
| GME210129P00040000 | 2021-01-25 3:59PM EST | 40.00 | 1.94 | 1.95 | 1.96 | +0.17 | +9.60% | 26,214 | 10,925 | 488.77% |
| GME210129P00041000 | 2021-01-25 3:55PM EST | 41.00 | 2.07 | 2.03 | 2.48 | -0.03 | -1.43% | 1,431 | 1,024 | 495.80% |
| GME210129P00042000 | 2021-01-25 3:58PM EST | 42.00 | 2.30 | 1.50 | 2.65 | +0.03 | +1.32% | 1,301 | 1,047 | 467.97% |
| GME210129P00043000 | 2021-01-25 3:59PM EST | 43.00 | 2.66 | 2.65 | 2.86 | +0.02 | +0.76% | 1,132 | 751 | 498.73% |
| GME210129P00044000 | 2021-01-25 3:59PM EST | 44.00 | 2.88 | 2.65 | 3.10 | +0.03 | +1.05% | 1,200 | 923 | 491.02% |
| GME210129P00045000 | 2021-01-25 3:59PM EST | 45.00 | 3.20 | 2.80 | 3.55 | +0.25 | +8.47% | 5,797 | 2,481 | 493.65% |
| GME210129P00046000 | 2021-01-25 3:59PM EST | 46.00 | 3.40 | 3.40 | 3.50 | +0.10 | +3.03% | 862 | 565 | 494.04% |
| GME210129P00047000 | 2021-01-25 3:55PM EST | 47.00 | 3.60 | 3.40 | 3.90 | +0.13 | +3.75% | 1,556 | 916 | 489.65% |
| GME210129P00048000 | 2021-01-25 3:59PM EST | 48.00 | 4.10 | 4.00 | 4.20 | +0.15 | +3.80% | 1,293 | 839 | 497.85% |
| GME210129P00049000 | 2021-01-25 3:58PM EST | 49.00 | 4.30 | 2.73 | 4.50 | +0.30 | +7.50% | 1,566 | 1,056 | 458.01% |
| GME210129P00050000 | 2021-01-25 3:59PM EST | 50.00 | 4.55 | 4.55 | 4.75 | -0.05 | -1.09% | 20,842 | 4,716 | 493.95% |
| GME210129P00051000 | 2021-01-25 3:59PM EST | 51.00 | 5.00 | 4.65 | 7.95 | +0.20 | +4.17% | 1,246 | 737 | 553.13% |
| GME210129P00052000 | 2021-01-25 3:57PM EST | 52.00 | 5.56 | 5.15 | 5.90 | +0.06 | +1.09% | 874 | 866 | 502.78% |
| GME210129P00053000 | 2021-01-25 3:59PM EST | 53.00 | 5.80 | 4.45 | 8.50 | +0.30 | +5.45% | 729 | 819 | 527.73% |
| GME210129P00054000 | 2021-01-25 3:59PM EST | 54.00 | 5.95 | 5.40 | 6.50 | -0.65 | -9.85% | 1,068 | 1,038 | 489.75% |
| GME210129P00055000 | 2021-01-25 3:59PM EST | 55.00 | 6.50 | 6.50 | 7.00 | -0.05 | -0.76% | 5,428 | 2,431 | 506.89% |
| GME210129P00056000 | 2021-01-25 3:57PM EST | 56.00 | 7.12 | 6.70 | 9.55 | +0.02 | +0.28% | 1,518 | 772 | 544.92% |
| GME210129P00057000 | 2021-01-25 3:59PM EST | 57.00 | 7.40 | 6.50 | 8.40 | -0.10 | -1.33% | 1,082 | 1,176 | 502.54% |
| GME210129P00058000 | 2021-01-25 3:57PM EST | 58.00 | 8.00 | 7.60 | 8.80 | 0.00 | - | 1,857 | 1,171 | 514.84% |
| GME210129P00059000 | 2021-01-25 3:59PM EST | 59.00 | 8.20 | 8.25 | 8.60 | -0.30 | -3.53% | 2,168 | 1,011 | 506.93% |
| GME210129P00060000 | 2021-01-25 3:59PM EST | 60.00 | 8.90 | 8.75 | 8.90 | -0.20 | -2.20% | 21,784 | 6,529 | 505.27% |
| GME210129P00061000 | 2021-01-25 3:56PM EST | 61.00 | 9.10 | 9.00 | 12.50 | +9.10 | - | 1,052 | - | 556.89% |
| GME210129P00062000 | 2021-01-25 3:59PM EST | 62.00 | 10.00 | 8.55 | 12.95 | +10.00 | - | 399 | - | 539.84% |
| GME210129P00063000 | 2021-01-25 3:54PM EST | 63.00 | 10.50 | 9.95 | 11.20 | +10.50 | - | 433 | - | 516.99% |
| GME210129P00064000 | 2021-01-25 3:59PM EST | 64.00 | 10.78 | 10.65 | 14.00 | +10.78 | - | 379 | - | 558.98% |
| GME210129P00065000 | 2021-01-25 3:59PM EST | 65.00 | 11.50 | 11.50 | 11.85 | -2.90 | -20.14% | 3,584 | 69 | 520.26% |
| GME210129P00066000 | 2021-01-25 3:58PM EST | 66.00 | 12.20 | 12.05 | 12.50 | +12.20 | - | 412 | - | 522.95% |
| GME210129P00067000 | 2021-01-25 3:44PM EST | 67.00 | 12.45 | 11.75 | 15.50 | +12.45 | - | 2,296 | - | 549.32% |
| GME210129P00068000 | 2021-01-25 3:47PM EST | 68.00 | 12.80 | 12.80 | 14.35 | +12.80 | - | 1,384 | - | 530.37% |
| GME210129P00069000 | 2021-01-25 3:59PM EST | 69.00 | 13.75 | 13.00 | 14.40 | +13.75 | - | 836 | - | 517.04% |
| GME210129P00070000 | 2021-01-25 3:59PM EST | 70.00 | 14.45 | 14.35 | 15.00 | -0.55 | -3.67% | 9,885 | 21 | 530.08% |
| GME210129P00071000 | 2021-01-25 3:59PM EST | 71.00 | 15.00 | 14.50 | 16.20 | +15.00 | - | 1,090 | - | 533.30% |
| GME210129P00072000 | 2021-01-25 3:59PM EST | 72.00 | 16.00 | 14.70 | 16.30 | +16.00 | - | 675 | - | 520.31% |
| GME210129P00073000 | 2021-01-25 3:59PM EST | 73.00 | 16.25 | 16.00 | 18.00 | +16.25 | - | 1,154 | - | 547.95% |
| GME210129P00074000 | 2021-01-25 3:58PM EST | 74.00 | 16.97 | 16.10 | 19.55 | +16.97 | - | 653 | - | 554.69% |
| GME210129P00075000 | 2021-01-25 3:59PM EST | 75.00 | 18.00 | 17.05 | 18.00 | -1.40 | -7.22% | 8,955 | 36 | 527.69% |
| GME210129P00076000 | 2021-01-25 3:59PM EST | 76.00 | 18.46 | 17.60 | 20.75 | +18.46 | - | 641 | - | 558.35% |
| GME210129P00077000 | 2021-01-25 3:59PM EST | 77.00 | 19.27 | 18.40 | 20.70 | +19.27 | - | 828 | - | 550.98% |
| GME210129P00078000 | 2021-01-25 3:59PM EST | 78.00 | 20.03 | 18.75 | 20.90 | +20.03 | - | 923 | - | 540.58% |
| GME210129P00079000 | 2021-01-25 3:59PM EST | 79.00 | 20.27 | 19.35 | 22.00 | +20.27 | - | 3,010 | - | 546.73% |
| GME210129P00080000 | 2021-01-25 3:59PM EST | 80.00 | 20.50 | 20.00 | 21.30 | +20.50 | - | 9,115 | - | 527.44% |
| GME210129P00085000 | 2021-01-25 3:59PM EST | 85.00 | 25.00 | 24.70 | 25.20 | +25.00 | - | 3,629 | - | 555.08% |
| GME210129P00090000 | 2021-01-25 3:59PM EST | 90.00 | 28.20 | 26.65 | 31.35 | +28.20 | - | 6,296 | - | 570.41% |
| GME210129P00095000 | 2021-01-25 3:59PM EST | 95.00 | 32.10 | 31.20 | 34.40 | +32.10 | - | 2,248 | - | 574.61% |
| GME210129P00100000 | 2021-01-25 3:59PM EST | 100.00 | 36.98 | 36.00 | 38.00 | +36.98 | - | 8,318 | - | 586.47% |
| GME210129P00105000 | 2021-01-25 3:35PM EST | 105.00 | 41.35 | 39.40 | 43.35 | +41.35 | - | 1,432 | - | 600.15% |
| GME210129P00110000 | 2021-01-25 3:58PM EST | 110.00 | 46.00 | 43.00 | 47.95 | +46.00 | - | 1,680 | - | 603.42% |
| GME210129P00115000 | 2021-01-25 3:59PM EST | 115.00 | 50.50 | 49.00 | 51.30 | +50.50 | - | 5,800 | - | 620.61% |
© 2021 Verizon Media. All rights reserved.
