Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,65-5,83 (-4,76%)
Börsenschluss: 04:00PM EST
116,65 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121C000005002022-01-13 2:41PM EST0.50123.50112.80119.400.00-260.00%
GME220121C000010002022-01-06 12:11PM EST1.00133.25112.30118.550.00-230.00%
GME220121C000015002021-11-10 7:00AM EST1.50306.50155.20159.350.00-1,50000.00%
GME220121C000020002021-11-10 7:00AM EST2.00198.86154.70158.850.00-210.00%
GME220121C000025002021-11-10 7:00AM EST2.50129.35154.20158.350.00-16000.00%
GME220121C000030002021-10-26 10:25AM EST3.00172.47195.20199.600.00-100.00%
GME220121C000035002021-11-10 7:00AM EST3.50160.90153.20157.600.00-530.00%
GME220121C000040002021-11-10 7:00AM EST4.00198.45152.70157.100.00-330.00%
GME220121C000045002021-12-27 12:38PM EST4.50143.61108.80113.800.00-31522,192.19%
GME220121C000050002021-12-27 12:36PM EST5.00142.93108.30113.850.00-392162,318.75%
GME220121C000055002021-11-10 7:00AM EST5.5038.00151.20155.400.00-140.00%
GME220121C000070002021-10-21 2:06PM EST7.00176.00217.00228.200.00-280.00%
GME220121C000100002022-01-04 12:27PM EST10.00135.00103.30108.450.00-1881,528.91%
GME220121C000120002021-11-10 7:00AM EST12.00173.63144.80148.900.00-180.00%
GME220121C000150002022-01-10 2:47PM EST15.00113.3998.35104.750.00-11,7441,453.52%
GME220121C000170002021-10-26 12:56PM EST17.00162.00181.25185.700.00-1210.00%
GME220121C000200002022-01-07 10:10AM EST20.00126.4493.5099.150.00-2901,152.73%
GME220121C000220002022-01-03 11:25AM EST22.00132.4591.3095.850.00-138905.86%
GME220121C000250002021-12-07 12:20PM EST25.00151.00102.35109.050.00-11962,058.59%
GME220121C000270002022-01-14 12:36PM EST27.0087.5086.3591.35-43.25-33.08%1153862.50%
GME220121C000300002022-01-10 2:57PM EST30.0097.9883.3088.300.00-2618796.48%
GME220121C000320002022-01-10 2:57PM EST32.0095.9881.3085.600.00-113672.27%
GME220121C000350002022-01-07 10:49AM EST35.00103.4078.3083.100.00-1843689.26%
GME220121C000370002022-01-03 3:08PM EST37.00116.1576.3080.800.00-193625.98%
GME220121C000400002022-01-14 9:42AM EST40.0080.5073.3078.00-9.50-10.56%1445608.20%
GME220121C000420002022-01-10 10:57AM EST42.0079.3071.3576.200.00-20129602.15%
GME220121C000450002021-12-16 2:45PM EST45.0099.8868.6073.500.00-1281590.82%
GME220121C000470002022-01-07 10:17AM EST47.00100.8066.3571.350.00-191554.88%
GME220121C000500002022-01-10 1:56PM EST50.0077.9364.6568.250.00-7559513.87%
GME220121C000550002022-01-10 10:14AM EST55.0065.0058.4063.250.00-2631463.38%
GME220121C000600002022-01-14 2:45PM EST60.0054.9054.5058.25-14.84-21.28%221,905417.48%
GME220121C000650002022-01-14 1:06PM EST65.0048.6548.5553.25-10.35-17.54%4166375.20%
GME220121C000700002022-01-14 10:01AM EST70.0049.0043.6548.25-9.50-16.24%3203335.94%
GME220121C000750002022-01-13 1:31PM EST75.0050.2539.7043.250.00-168299.12%
GME220121C000800002022-01-11 10:53AM EST80.0052.1734.7038.250.00-1129264.36%
GME220121C000850002021-11-22 11:00AM EST85.00154.1767.9072.750.00-12621,234.67%
GME220121C000900002022-01-10 3:51PM EST90.0041.2525.1528.700.00-2107129.49%
GME220121C000950002022-01-11 10:35AM EST95.0037.5021.2023.700.00-575137.01%
GME220121C001000002022-01-14 3:56PM EST100.0018.0017.3019.15-5.00-21.74%102970137.74%
GME220121C001030002022-01-14 12:33PM EST103.0014.5523.2025.55-14.35-49.65%11327.44%
GME220121C001050002022-01-14 3:25PM EST105.0014.4213.0014.60-10.58-42.32%8126122.85%
GME220121C001100002022-01-14 3:49PM EST110.0010.009.7510.75-7.50-42.86%32107120.73%
GME220121C001120002022-01-13 11:20AM EST112.0018.2015.2517.75+18.20-55264.36%
GME220121C001140002022-01-12 10:32AM EST114.0016.8013.7516.00+16.80--2251.78%
GME220121C001150002022-01-14 3:58PM EST115.007.007.007.75-4.50-39.13%546828120.61%
GME220121C001160002022-01-14 3:59PM EST116.006.8012.1514.35-6.00-46.88%1012238.67%
GME220121C001170002022-01-12 10:32AM EST117.0014.5011.5513.80+14.50--2236.30%
GME220121C001180002022-01-13 9:59AM EST118.0014.3010.7512.60+14.30-29225.88%
GME220121C001190002022-01-14 3:55PM EST119.005.3910.1511.60-4.71-46.63%526218.97%
GME220121C001200002022-01-14 3:59PM EST120.005.205.005.30-3.80-42.22%1,036243121.24%
GME220121C001210002022-01-14 3:50PM EST121.004.755.408.65-3.35-41.36%23163.09%
GME220121C001220002022-01-12 3:30PM EST122.0010.558.359.95+10.55--2209.28%
GME220121C001230002022-01-14 3:46PM EST123.004.007.858.95-2.80-41.18%13202.34%
GME220121C001240002022-01-13 12:28PM EST124.008.657.158.30+8.65+2,471.43%84196.48%
GME220121C001250002022-01-14 3:59PM EST125.003.623.453.80-2.63-42.08%464358124.66%
GME220121C001260002022-01-14 3:59PM EST126.003.356.356.85-2.15-39.09%821188.06%
GME220121C001270002022-01-14 3:59PM EST127.003.166.006.55-2.01-38.88%1866187.89%
GME220121C001280002022-01-14 3:57PM EST128.002.905.506.05-2.24-43.58%67109184.08%
GME220121C001290002022-01-14 3:56PM EST129.002.685.205.65-2.07-43.58%6278182.91%
GME220121C001300002022-01-14 3:59PM EST130.002.702.582.70-1.90-41.30%1,248940130.47%
GME220121C001310002022-01-14 3:58PM EST131.002.434.454.90-1.77-42.14%5079178.66%
GME220121C001320002022-01-14 3:53PM EST132.002.304.204.65-1.57-40.57%5172178.61%
GME220121C001330002022-01-14 3:57PM EST133.002.133.804.35-1.32-38.26%3041176.27%
GME220121C001340002022-01-14 3:57PM EST134.002.083.553.95-1.00-32.47%2020174.07%
GME220121C001350002022-01-14 3:59PM EST135.002.001.852.07-1.40-41.18%434346136.57%
GME220121C001360002022-01-14 3:52PM EST136.001.801.662.00-1.11-38.14%33105137.26%
GME220121C001370002022-01-14 3:59PM EST137.001.861.621.90-1.04-35.86%6773139.36%
GME220121C001380002022-01-14 3:58PM EST138.001.701.541.82-0.80-32.00%3671141.02%
GME220121C001390002022-01-14 3:53PM EST139.001.631.491.75-0.83-33.74%40325143.07%
GME220121C001400002022-01-14 3:59PM EST140.001.601.551.64-0.90-36.00%5311,460146.09%
GME220121C001410002022-01-14 3:59PM EST141.001.551.431.58-0.58-27.23%1186147.02%
GME220121C001420002022-01-14 3:52PM EST142.001.401.331.53-0.65-31.71%25112148.24%
GME220121C001430002022-01-14 3:37PM EST143.001.411.271.48-0.54-27.69%1048149.95%
GME220121C001440002022-01-14 1:03PM EST144.001.391.221.42-0.76-35.35%741151.56%
GME220121C001450002022-01-14 3:55PM EST145.001.171.221.36-0.88-42.93%201706153.91%
GME220121C001460002022-01-14 3:53PM EST146.001.301.151.31-0.66-33.67%22158155.08%
GME220121C001470002022-01-14 3:44PM EST147.001.201.131.28-0.50-29.41%5467157.42%
GME220121C001480002022-01-14 2:51PM EST148.001.301.121.28-0.39-23.08%9123160.45%
GME220121C001490002022-01-14 3:38PM EST149.001.191.091.23-0.54-31.21%1063162.11%
GME220121C001500002022-01-14 3:59PM EST150.001.121.071.16-0.63-36.00%9372,370163.48%
GME220121C001525002022-01-14 3:20PM EST152.501.051.001.10-0.32-23.36%38165168.46%
GME220121C001550002022-01-14 3:57PM EST155.000.951.001.03-0.40-29.63%332398174.22%
GME220121C001575002022-01-14 3:17PM EST157.500.980.840.97-0.34-25.76%32204176.37%
GME220121C001600002022-01-14 3:57PM EST160.000.850.840.93-0.40-32.00%4531,107182.13%
GME220121C001625002022-01-14 3:48PM EST162.500.840.770.93-0.36-30.00%90233187.01%
GME220121C001650002022-01-14 3:52PM EST165.000.780.740.84-0.32-29.09%199749190.23%
GME220121C001675002022-01-14 2:16PM EST167.500.740.740.81-0.23-23.71%22159195.61%
GME220121C001700002022-01-14 3:59PM EST170.000.750.720.76-0.15-16.67%2782,224199.61%
GME220121C001725002022-01-14 3:27PM EST172.500.740.650.78-0.16-17.78%6193204.00%
GME220121C001750002022-01-14 3:53PM EST175.000.680.640.71-0.17-20.00%181584207.23%
GME220121C001800002022-01-14 3:59PM EST180.000.650.630.66-0.16-19.75%3791,100216.31%
GME220121C001850002022-01-14 3:28PM EST185.000.630.600.69-0.09-12.50%105264226.76%
GME220121C001900002022-01-14 3:54PM EST190.000.550.560.60-0.09-14.06%134683232.13%
GME220121C001950002022-01-14 3:59PM EST195.000.500.480.56-0.12-19.35%39247237.11%
GME220121C002000002022-01-14 3:59PM EST200.000.490.470.53-0.11-18.33%1,3275,428244.53%
GME220121C002050002022-01-14 3:49PM EST205.000.470.380.50-0.10-17.54%68125248.05%
GME220121C002100002022-01-14 3:54PM EST210.000.390.380.47-0.13-25.00%91725254.88%
GME220121C002200002022-01-14 3:56PM EST220.000.400.400.41-0.08-16.67%7183,847268.75%
GME220121C002300002022-01-14 3:48PM EST230.000.350.310.38-0.06-14.63%711,218276.95%
GME220121C002400002022-01-14 3:59PM EST240.000.280.230.36-0.06-17.65%491,624284.38%
GME220121C002500002022-01-14 3:59PM EST250.000.250.250.31-0.09-26.47%3264,180295.31%
GME220121C002600002022-01-14 3:48PM EST260.000.250.160.38-0.07-21.87%54599305.86%
GME220121C002700002022-01-14 3:56PM EST270.000.230.120.25-0.05-17.86%50827302.73%
GME220121C002800002022-01-14 3:58PM EST280.000.200.170.36-0.13-39.39%80908328.13%
GME220121C002900002022-01-14 3:43PM EST290.000.200.130.26-0.01-4.76%23272325.78%
GME220121C003000002022-01-14 3:59PM EST300.000.150.140.17-0.06-28.57%4635,694326.56%
GME220121C003100002022-01-14 2:04PM EST310.000.170.150.170.00-17346337.50%
GME220121C003200002022-01-14 3:54PM EST320.000.150.120.30+0.01+7.14%144454357.81%
GME220121C003300002022-01-14 3:27PM EST330.000.140.060.14-0.01-6.67%2,135342337.50%
GME220121C003400002022-01-14 2:09PM EST340.000.130.100.13-0.07-35.00%3661,373350.78%
GME220121C003500002022-01-14 3:55PM EST350.000.110.100.16+0.04+57.14%9394,358363.28%
GME220121C003600002022-01-14 3:55PM EST360.000.120.090.13+0.02+20.00%20613364.84%
GME220121C003700002022-01-14 3:50PM EST370.000.110.090.12+0.02+22.22%8128370.31%
GME220121C003800002022-01-14 12:12PM EST380.000.100.030.45-0.14-58.33%3235413.67%
GME220121C003900002022-01-14 10:57AM EST390.000.070.030.53-0.16-69.57%1258428.91%
GME220121C004000002022-01-14 3:29PM EST400.000.100.080.11+0.01+11.11%634,090386.72%
GME220121C004100002022-01-13 9:50AM EST410.000.230.050.320.00-3142422.66%
GME220121C004200002022-01-14 3:53PM EST420.000.090.050.09+0.04+80.00%37953388.28%
GME220121C004300002022-01-14 1:59PM EST430.000.080.020.11-0.17-68.00%264391.41%
GME220121C004400002022-01-13 2:58PM EST440.000.100.030.110.00-286400.00%
GME220121C004500002022-01-14 3:56PM EST450.000.070.050.10-0.05-41.67%8564408.59%
GME220121C004600002022-01-14 3:55PM EST460.000.060.060.09-0.07-53.85%186414.06%
GME220121C004700002022-01-14 3:41PM EST470.000.070.040.10-0.22-75.86%2188417.19%
GME220121C004800002022-01-14 11:25AM EST480.000.050.060.09-0.09-64.29%391425.00%
GME220121C004900002022-01-14 1:15PM EST490.000.060.010.09+0.05+500.00%2157414.06%
GME220121C005000002022-01-14 3:59PM EST500.000.060.060.080.00-1175,355432.81%
GME220121C005100002022-01-14 3:09PM EST510.000.040.050.06-0.10-71.43%13438428.13%
GME220121C005200002022-01-13 11:38AM EST520.000.110.020.090.00-294432.81%
GME220121C005300002022-01-14 3:58PM EST530.000.050.020.05-0.04-44.44%388420.31%
GME220121C005400002022-01-10 1:32PM EST540.000.160.020.080.00-4171438.28%
GME220121C005500002022-01-14 12:16PM EST550.000.080.030.080.00-80346446.88%
GME220121C005600002022-01-14 12:48PM EST560.000.060.040.07-0.03-33.33%285451.56%
GME220121C005700002022-01-13 3:57PM EST570.000.100.040.07+0.03+42.86%1183454.69%
GME220121C005800002022-01-12 11:50AM EST580.000.100.010.070.00-22123446.88%
GME220121C005900002022-01-14 2:08PM EST590.000.040.040.07-0.07-63.64%19316464.06%
GME220121C006000002022-01-14 3:58PM EST600.000.050.040.05-0.01-16.67%643,495459.38%
GME220121C006100002022-01-14 11:28AM EST610.000.030.020.06-0.05-62.50%16652459.38%
GME220121C006200002022-01-07 10:22AM EST620.000.520.010.060.00-981457.81%
GME220121C006300002022-01-14 2:42PM EST630.000.050.040.06-0.07-58.33%7579475.00%
GME220121C006400002022-01-14 2:32PM EST640.000.040.010.06-0.05-55.56%2133465.63%
GME220121C006500002022-01-14 2:21PM EST650.000.040.020.06-0.07-63.64%3745473.44%
GME220121C006600002022-01-12 12:10PM EST660.000.100.030.060.00-1068482.81%
GME220121C006800002022-01-14 10:57AM EST680.000.060.030.06+0.02+50.00%5201489.06%
GME220121C007000002022-01-14 3:56PM EST700.000.030.020.03-0.04-57.14%3713,654473.44%
GME220121C007200002022-01-14 3:48PM EST720.000.030.020.04-0.05-62.50%2191487.50%
GME220121C007400002022-01-13 12:44PM EST740.000.030.010.060.00-12150500.00%
GME220121C007600002022-01-14 3:56PM EST760.000.030.020.03-0.03-50.00%12427490.63%
GME220121C007800002022-01-14 3:10PM EST780.000.030.020.03-0.02-40.00%52323496.88%
GME220121C008000002022-01-14 3:59PM EST800.000.030.020.03-0.01-25.00%1208,137503.13%
GME220121C008500002022-01-14 11:50AM EST850.000.030.020.03-0.01-25.00%4773515.63%
GME220121C009000002022-01-14 3:59PM EST900.000.020.010.02-0.01-33.33%2734,677512.50%
GME220121C009500002022-01-14 3:59PM EST950.000.020.010.02-0.02-50.00%4,72154,453521.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220121P000005002022-01-14 9:35AM EST0.500.010.000.010.00-101136,3021,575.00%
GME220121P000010002021-12-15 10:24AM EST1.000.010.000.010.00-10029,6831,350.00%
GME220121P000015002022-01-11 1:57PM EST1.500.010.000.010.00-14,3251,200.00%
GME220121P000020002022-01-11 9:32AM EST2.000.010.000.010.00-216,6841,150.00%
GME220121P000025002021-11-24 12:03PM EST2.500.010.000.010.00-54,3371,050.00%
GME220121P000030002021-12-17 9:30AM EST3.000.010.000.010.00-306,3421,000.00%
GME220121P000035002021-12-14 11:52AM EST3.500.010.000.010.00-2151,962950.00%
GME220121P000040002021-12-17 10:32AM EST4.000.010.000.010.00-124,913925.00%
GME220121P000045002021-12-14 10:18AM EST4.500.010.000.010.00-42,005900.00%
GME220121P000050002022-01-14 2:37PM EST5.000.010.000.010.00-114,211850.00%
GME220121P000055002021-12-31 3:55PM EST5.500.010.000.010.00-1392,749825.00%
GME220121P000070002022-01-04 11:04AM EST7.000.010.000.010.00-113,620750.00%
GME220121P000100002022-01-11 1:09PM EST10.000.010.000.010.00-28,498650.00%
GME220121P000120002022-01-13 10:51AM EST12.000.010.000.010.00-31,329612.50%
GME220121P000150002022-01-10 12:12PM EST15.000.010.000.010.00-416,482550.00%
GME220121P000170002022-01-11 9:39AM EST17.000.010.000.010.00-4841512.50%
GME220121P000200002022-01-14 3:38PM EST20.000.010.000.020.00-74,885500.00%
GME220121P000220002022-01-14 2:22PM EST22.000.020.010.020.00-21729490.63%
GME220121P000250002022-01-14 1:20PM EST25.000.030.000.02+0.02+200.00%13,074437.50%
GME220121P000270002022-01-14 1:19PM EST27.000.030.000.02+0.02+200.00%1500412.50%
GME220121P000300002022-01-14 3:40PM EST30.000.030.010.02+0.02+200.00%1504,717400.00%
GME220121P000320002022-01-10 1:55PM EST32.000.040.000.030.00-2262381.25%
GME220121P000350002022-01-14 1:52PM EST35.000.060.020.04+0.02+50.00%80976381.25%
GME220121P000370002022-01-14 3:52PM EST37.000.030.030.05-0.03-50.00%83199375.00%
GME220121P000400002022-01-14 3:52PM EST40.000.050.030.05+0.02+66.67%2401,924351.56%
GME220121P000420002022-01-14 3:58PM EST42.000.060.050.07+0.01+20.00%7268351.56%
GME220121P000450002022-01-14 3:49PM EST45.000.100.060.09+0.03+42.86%143856337.50%
GME220121P000470002022-01-14 3:49PM EST47.000.120.080.11+0.07+140.00%19276332.81%
GME220121P000500002022-01-14 3:46PM EST50.000.140.100.15+0.05+55.56%5948,854323.44%
GME220121P000550002022-01-14 3:47PM EST55.000.180.120.20-0.01-5.26%5685,795300.00%
GME220121P000600002022-01-14 3:46PM EST60.000.220.190.24+0.07+46.67%2161,151280.47%
GME220121P000650002022-01-14 3:54PM EST65.000.280.220.35+0.08+40.00%262421261.72%
GME220121P000700002022-01-14 3:38PM EST70.000.380.190.40+0.13+52.00%333710233.59%
GME220121P000750002022-01-14 3:55PM EST75.000.440.400.49+0.10+29.41%219382222.27%
GME220121P000800002022-01-14 3:59PM EST80.000.510.470.58+0.09+21.43%7472,531201.27%
GME220121P000850002022-01-14 3:58PM EST85.000.670.630.70+0.23+52.27%439446183.69%
GME220121P000900002022-01-14 3:59PM EST90.000.900.861.01+0.23+34.33%3,449878170.80%
GME220121P000950002022-01-14 3:59PM EST95.001.211.051.28+0.14+13.08%7682,773152.54%
GME220121P001000002022-01-14 3:59PM EST100.001.781.741.79+0.48+36.92%5,5978,985143.60%
GME220121P001010002022-01-13 9:39AM EST101.000.900.840.99+0.90-110109.77%
GME220121P001030002022-01-14 3:57PM EST103.002.170.841.14+0.98+82.35%1016101.56%
GME220121P001040002022-01-13 10:57AM EST104.000.890.931.21+0.89+684.62%2498.63%
GME220121P001050002022-01-14 3:53PM EST105.002.552.382.76+0.63+32.81%398827133.25%
GME220121P001060002022-01-14 3:27PM EST106.002.851.181.39+1.31+85.06%13193.70%
GME220121P001070002022-01-14 3:57PM EST107.003.021.181.50+1.77+141.60%1189.36%
GME220121P001080002022-01-14 3:59PM EST108.003.241.231.62+1.53+89.47%1185.60%
GME220121P001090002022-01-14 3:55PM EST109.003.571.251.74+0.82+29.82%33181.20%
GME220121P001100002022-01-14 3:59PM EST110.003.823.703.95+0.78+25.66%3,7241,750125.37%
GME220121P001110002022-01-14 3:37PM EST111.004.281.732.08+1.95+83.69%78877.73%
GME220121P001120002022-01-14 3:48PM EST112.004.701.732.24+1.25+36.23%121472.61%
GME220121P001130002022-01-14 3:55PM EST113.004.971.892.41+1.27+34.32%6468.90%
GME220121P001140002022-01-14 3:57PM EST114.005.301.892.64+1.20+29.27%11563.67%
GME220121P001150002022-01-14 3:59PM EST115.005.805.606.05+1.45+33.33%1,0211,804122.46%
GME220121P001160002022-01-13 1:02PM EST116.003.052.763.15+3.05+1,605.26%21260.21%
GME220121P001180002022-01-14 3:30PM EST118.007.583.003.75+2.15+39.59%163555.27%
GME220121P001190002022-01-14 3:54PM EST119.008.013.104.10+2.06+34.62%23050.32%
GME220121P001200002022-01-14 3:59PM EST120.008.608.108.90+2.39+38.49%1,0062,145121.24%
GME220121P001210002022-01-14 3:56PM EST121.009.534.154.75+2.57+36.93%21632.37%
GME220121P001220002022-01-14 2:36PM EST122.0011.404.255.25+4.16+57.46%17220.00%
GME220121P001230002022-01-13 12:50PM EST123.005.405.205.75+5.40+900.00%4470.00%
GME220121P001240002022-01-14 3:52PM EST124.0011.725.256.20+3.42+41.20%113250.00%
GME220121P001250002022-01-14 3:45PM EST125.0012.2611.7012.60+3.26+36.22%1581,556128.15%
GME220121P001260002022-01-14 3:45PM EST126.0012.956.307.25+3.29+34.06%16700.00%
GME220121P001270002022-01-14 2:44PM EST127.0015.147.257.75+5.10+50.80%80930.00%
GME220121P001280002022-01-14 3:52PM EST128.0014.487.358.20+4.68+47.76%33730.00%
GME220121P001290002022-01-14 1:10PM EST129.0019.108.109.05+7.90+70.54%4570.00%
GME220121P001300002022-01-14 3:57PM EST130.0015.9015.2016.60+5.15+47.91%1861,072128.47%
GME220121P001310002022-01-14 10:19AM EST131.0012.659.1010.50+1.00+8.58%2300.00%
GME220121P001320002022-01-14 10:23AM EST132.0014.319.1011.15+2.97+26.19%4320.00%
GME220121P001330002022-01-14 12:11PM EST133.0018.329.9011.80+5.37+41.47%570.00%
GME220121P001340002022-01-14 1:22PM EST134.0023.1510.9012.70+12.82+124.10%1310.00%
GME220121P001350002022-01-14 2:47PM EST135.0021.9219.7521.45+6.47+41.88%57723143.95%
GME220121P001360002022-01-14 10:47AM EST136.0021.2520.5522.45+7.80+57.99%188145.65%
GME220121P001370002022-01-14 9:57AM EST137.0020.8021.5523.45+3.90+23.08%1195149.76%
GME220121P001380002022-01-14 10:46AM EST138.0022.3122.3524.45+4.46+24.99%169151.17%
GME220121P001390002022-01-14 9:55AM EST139.0023.1423.3525.45+6.26+37.09%1127155.13%
GME220121P001400002022-01-14 3:37PM EST140.0025.9524.0525.95+5.57+27.33%1992,118147.71%
GME220121P001410002022-01-14 3:46PM EST141.0026.5025.0526.95+10.94+70.31%1354151.37%
GME220121P001420002022-01-13 12:09PM EST142.0016.2426.0527.800.00-1166152.73%
GME220121P001430002022-01-14 11:54AM EST143.0026.9527.0528.75+10.07+59.66%357155.57%
GME220121P001440002022-01-14 1:38PM EST144.0032.2728.0529.65+10.55+48.57%568157.47%
GME220121P001450002022-01-14 3:57PM EST145.0030.0029.0030.65+5.30+21.46%160341160.06%
GME220121P001460002022-01-14 2:28PM EST146.0032.5230.0031.65+14.42+79.67%586163.48%
GME220121P001470002022-01-14 10:27AM EST147.0028.8331.0032.65+7.62+35.93%447166.80%
GME220121P001480002022-01-12 1:24PM EST148.0021.9232.0033.650.00-240170.07%
GME220121P001490002022-01-14 3:13PM EST149.0034.0132.8034.60+11.71+52.51%193169.04%
GME220121P001500002022-01-14 3:54PM EST150.0034.5033.7035.50+5.00+16.95%4481,382168.55%
GME220121P001525002022-01-14 11:01AM EST152.5036.1835.8038.00+10.53+41.05%341168.46%
GME220121P001550002022-01-14 3:44PM EST155.0039.4838.2040.40+5.14+14.97%22308171.44%
GME220121P001575002022-01-14 10:04AM EST157.5040.1040.7042.90+5.45+15.73%348178.42%
GME220121P001600002022-01-14 3:48PM EST160.0044.7043.2045.35+5.65+14.47%153757183.98%
GME220121P001625002022-01-14 9:59AM EST162.5044.0545.6047.85+14.45+48.82%245188.18%
GME220121P001650002022-01-14 3:57PM EST165.0049.5148.1050.25+11.56+30.46%41257192.09%
GME220121P001675002022-01-14 11:13AM EST167.5051.5550.6052.75+3.90+8.18%211198.24%
GME220121P001700002022-01-14 3:58PM EST170.0054.2853.1055.25+12.04+28.50%26535204.30%
GME220121P001725002022-01-10 9:35AM EST172.5044.8655.6057.750.00-412210.16%
GME220121P001750002022-01-14 2:16PM EST175.0060.2158.1060.05+13.28+28.30%40167210.35%
GME220121P001800002022-01-14 2:16PM EST180.0065.1363.1065.05+10.13+18.42%20577221.29%
GME220121P001850002022-01-14 1:38PM EST185.0071.9068.1070.00+12.25+20.54%36284230.27%
GME220121P001900002022-01-14 1:57PM EST190.0075.3573.1075.00+13.41+21.65%24374240.43%
GME220121P001950002022-01-14 1:32PM EST195.0081.8078.1080.00+13.78+20.26%16184250.20%
GME220121P002000002022-01-14 2:34PM EST200.0085.5983.1085.00+7.56+9.69%431,581259.57%
GME220121P002050002022-01-14 1:45PM EST205.0091.5187.4090.00+15.41+20.25%114239.06%
GME220121P002100002022-01-14 2:30PM EST210.0095.3792.4095.00+9.77+11.41%4422247.27%
GME220121P002200002022-01-14 10:36AM EST220.00100.90102.15104.90+4.56+4.73%22,690238.28%
GME220121P002300002022-01-10 1:49PM EST230.00104.12112.15114.900.00-2647252.34%
GME220121P002400002022-01-14 3:43PM EST240.00123.64122.15124.90+8.64+7.51%275265.23%
GME220121P002500002022-01-14 12:32PM EST250.00135.00130.90135.45+9.67+7.72%1163418.21%
GME220121P002600002022-01-14 2:49PM EST260.00145.15141.55145.75+23.78+19.59%175310.55%
GME220121P002700002022-01-07 3:59PM EST270.00131.37150.85156.900.00-1159349.22%
GME220121P002800002022-01-07 2:17PM EST280.00146.96162.55166.850.00-157423.05%
GME220121P002900002022-01-10 10:08AM EST290.00165.25171.50177.150.00-146411.13%
GME220121P003000002022-01-14 1:12PM EST300.00188.00181.50185.25+9.90+5.56%81,288271.88%
GME220121P003100002022-01-14 10:12AM EST310.00185.95192.10197.00+20.60+12.46%145449.41%
GME220121P003200002022-01-14 2:22PM EST320.00205.40200.80206.80+8.40+4.26%574395.31%
GME220121P003300002022-01-07 12:03PM EST330.00195.20210.70217.150.00-148419.14%
GME220121P003400002022-01-07 10:54AM EST340.00201.00221.45227.100.00-1526460.74%
GME220121P003500002021-12-28 2:35PM EST350.00202.50232.30236.800.00-1566490.63%
GME220121P003600002021-12-17 11:32AM EST360.00210.00240.45247.350.00-120443.75%
GME220121P003700002021-11-03 9:34AM EST370.00153.50202.05206.950.00-150.00%
GME220121P003800002022-01-06 12:09PM EST380.00247.35260.40267.100.00-25441.02%
GME220121P003900002021-10-22 11:14AM EST390.00223.850.000.000.00-100.00%
GME220121P004000002021-12-14 9:45AM EST400.00267.10268.20275.000.00-15430.00%
GME220121P004100002021-11-10 7:01AM EST410.00218.60251.75255.700.00-230.00%
GME220121P004200002021-12-07 12:18PM EST420.00250.00285.00291.650.00-5130.00%
GME220121P004300002021-11-10 7:01AM EST430.00235.15271.40275.700.00-640.00%
GME220121P004400002021-11-10 7:01AM EST440.00296.65281.40285.700.00-110.00%
GME220121P004500002022-01-12 3:56PM EST450.00324.45330.35337.250.00-159498.05%
GME220121P004600002021-12-16 9:40AM EST460.00310.34340.35347.350.00-14511.33%
GME220121P004700002021-11-10 7:01AM EST470.00281.35307.00315.400.00-120.00%
GME220121P004800002021-11-10 7:01AM EST480.00341.08317.00325.400.00-160.00%
GME220121P004900002021-11-10 7:01AM EST490.00307.75327.00335.400.00-5460.00%
GME220121P005000002022-01-05 11:19AM EST500.00355.48380.40387.300.00-10406535.74%
GME220121P005100002021-11-22 3:18PM EST510.00278.76354.45359.900.00-10330.00%
GME220121P005200002021-11-10 7:01AM EST520.00323.56357.00369.550.00-1140.00%
GME220121P005300002021-11-10 7:01AM EST530.00333.27367.00379.550.00-120.00%
GME220121P005400002021-12-21 3:49PM EST540.00384.30420.35427.300.00--1554.30%
GME220121P005500002021-11-10 7:01AM EST550.00352.80387.00399.550.00-1120.00%
GME220121P005600002021-11-10 7:01AM EST560.00362.55397.00410.150.00--10.00%
GME220121P005700002021-11-10 7:01AM EST570.00430.13407.00420.100.00-1240.00%
GME220121P005800002021-11-10 7:01AM EST580.00382.10417.00430.100.00-400.00%
GME220121P005900002021-11-10 7:01AM EST590.00391.85427.00439.300.00--20.00%
GME220121P006000002021-11-10 7:01AM EST600.00430.74437.00449.550.00-2140.00%
GME220121P006100002021-11-10 7:01AM EST610.00411.60447.00459.050.00-120.00%
GME220121P006200002021-11-10 7:01AM EST620.00421.25457.00469.950.00-120.00%
GME220121P006300002021-11-10 7:01AM EST630.00431.10467.00479.900.00-100.00%
GME220121P006400002021-11-10 7:01AM EST640.00459.55477.00489.900.00-120.00%
GME220121P006500002021-11-10 7:01AM EST650.00480.33487.00500.200.00-280.00%
GME220121P006600002021-11-10 7:01AM EST660.00460.60497.00509.800.00--10.00%
GME220121P007000002021-11-09 10:06AM EST700.00493.00537.00550.050.00-2180.00%
GME220121P007200002021-11-05 1:01PM EST720.00511.85546.80554.500.00-2120.00%
GME220121P007400002021-11-22 9:31AM EST740.00510.35583.85589.100.00-110.00%
GME220121P007600002021-11-01 12:10PM EST760.00560.41578.05589.100.00-2050.00%
GME220121P007800002021-11-10 7:01AM EST780.00664.00617.00629.550.00--280.00%
GME220121P008000002021-12-14 9:55AM EST800.00658.00668.10675.300.00-330.00%
GME220121P008500002021-11-03 8:50AM EST850.00621.70676.20683.800.00-270.00%
GME220121P009000002021-12-28 3:00PM EST900.00752.00780.35787.300.00-12695.31%
GME220121P009500002021-11-02 2:32PM EST950.00743.75775.85783.350.00-1150.00%