Deutsche Märkte öffnen in 5 Stunden 30 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,45-1,08 (-2,66%)
Börsenschluss: 04:00PM EDT
39,70 +0,25 (+0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220819C000050002022-08-08 3:42PM EDT5.0038.3534.0535.300.00-60790.63%
GME220819C000100002022-08-09 9:30AM EDT10.0033.1629.0030.300.00--0512.50%
GME220819C000112502022-07-21 3:57PM EDT11.250.4627.8029.050.00--0481.25%
GME220819C000125002022-07-21 3:59PM EDT12.500.2826.5527.800.00--0442.97%
GME220819C000137502022-07-21 3:41PM EDT13.750.1725.3026.550.00--0408.59%
GME220819C000150002022-08-10 9:37AM EDT15.0024.9024.1025.300.00-40385.55%
GME220819C000162502022-07-21 10:49AM EDT16.250.0822.8524.050.00--0356.64%
GME220819C000175002022-08-05 3:57PM EDT17.5022.2221.4522.800.00-120307.81%
GME220819C000187502022-08-01 10:40AM EDT18.7516.3320.3521.550.00-40304.69%
GME220819C000200002022-08-11 10:48AM EDT20.0020.8019.1020.30+0.80+4.00%80281.64%
GME220819C000212502022-07-14 10:56AM EDT21.2515.9117.8019.050.00--0254.30%
GME220819C000225002022-08-03 3:30PM EDT22.5015.0016.5017.800.00-80228.13%
GME220819C000237502022-08-10 9:31AM EDT23.7517.4015.2516.550.00-50209.38%
GME220819C000250002022-08-10 3:48PM EDT25.0015.3014.0515.300.00-5392196.09%
GME220819C000262502022-08-02 3:44PM EDT26.259.6312.8514.050.00-160182.81%
GME220819C000275002022-08-10 9:31AM EDT27.5013.6511.4512.800.00-325152.73%
GME220819C000280002022-08-08 12:03PM EDT28.0016.9311.1012.300.00-41158.59%
GME220819C000285002022-08-04 3:52PM EDT28.509.8510.4511.800.00-10140.23%
GME220819C000287502022-08-08 10:42AM EDT28.7515.1510.4511.550.00-43155.47%
GME220819C000290002022-08-03 9:34AM EDT29.008.0010.2011.300.00-10152.15%
GME220819C000300002022-08-11 3:57PM EDT30.009.509.159.70-0.40-4.04%6183132.62%
GME220819C000305002022-08-08 10:27AM EDT30.5013.098.559.800.00-10123.05%
GME220819C000310002022-07-29 10:31AM EDT31.003.707.959.300.00-20110.16%
GME220819C000312502022-08-11 3:59PM EDT31.258.257.908.60-1.05-11.29%5021883.59%
GME220819C000315002022-08-11 1:29PM EDT31.508.407.708.75-0.60-6.67%24116.80%
GME220819C000317502022-08-01 10:04AM EDT31.754.357.458.500.00-212113.48%
GME220819C000320002022-08-10 9:38AM EDT32.008.507.108.250.00-420104.69%
GME220819C000322502022-07-29 3:59PM EDT32.253.356.908.000.00-1013104.49%
GME220819C000325002022-08-11 2:59PM EDT32.507.416.757.10-0.76-9.30%21465889.45%
GME220819C000327502022-08-04 9:48AM EDT32.756.706.507.300.00-63592.77%
GME220819C000330002022-08-11 12:08PM EDT33.006.676.307.25+0.42+6.72%14267102.73%
GME220819C000332502022-08-11 9:53AM EDT33.258.435.857.00-0.51-5.70%11789.84%
GME220819C000335002022-08-10 10:20AM EDT33.508.065.656.75+2.76+52.08%11989.26%
GME220819C000337502022-08-11 3:45PM EDT33.756.365.606.50-0.32-4.79%181,02495.51%
GME220819C000340002022-08-11 3:47PM EDT34.005.885.406.05+0.33+5.95%401,29485.55%
GME220819C000342502022-08-11 1:01PM EDT34.255.805.106.00+0.55+10.48%229589.06%
GME220819C000345002022-08-11 3:53PM EDT34.505.344.955.75+0.47+9.65%254089.65%
GME220819C000347502022-08-10 10:00AM EDT34.754.754.705.550.00-476988.28%
GME220819C000350002022-08-11 3:54PM EDT35.004.854.504.90-0.95-16.38%6764,96171.09%
GME220819C000352502022-08-10 10:00AM EDT35.254.954.304.95+0.55+12.50%728581.45%
GME220819C000355002022-08-11 3:43PM EDT35.504.704.154.85-0.70-12.96%1762386.43%
GME220819C000357502022-08-11 1:02PM EDT35.754.503.954.60+0.51+12.78%4810584.38%
GME220819C000360002022-08-11 3:57PM EDT36.004.153.854.15-0.78-15.82%5630179.30%
GME220819C000362502022-08-11 2:39PM EDT36.254.203.654.15-0.40-8.70%1111,15184.38%
GME220819C000365002022-08-11 3:45PM EDT36.504.053.453.75-0.52-11.38%3018777.73%
GME220819C000367502022-08-11 12:58PM EDT36.753.523.303.55-0.88-20.00%4822078.03%
GME220819C000370002022-08-11 3:51PM EDT37.003.293.153.45-0.96-22.59%25674280.66%
GME220819C000372502022-08-11 3:58PM EDT37.253.203.003.35-0.08-2.44%3926982.81%
GME220819C000375002022-08-11 3:19PM EDT37.503.402.863.20-0.55-13.92%3035,76783.59%
GME220819C000380002022-08-11 3:59PM EDT38.002.692.582.87-0.80-22.92%33224183.69%
GME220819C000381302022-08-11 3:50PM EDT38.132.702.522.79-0.87-24.37%2130183.98%
GME220819C000387502022-08-11 3:59PM EDT38.752.352.212.41-0.65-21.67%1742,11284.08%
GME220819C000393802022-08-11 3:58PM EDT39.382.051.942.13-0.80-28.07%6525985.94%
GME220819C000395002022-08-11 3:59PM EDT39.501.981.952.08-0.75-27.47%18425887.55%
GME220819C000400002022-08-11 3:59PM EDT40.001.791.751.86-0.80-30.89%2,2967,58588.18%
GME220819C000405002022-08-11 3:59PM EDT40.501.641.551.70-0.73-30.80%36233189.36%
GME220819C000412502022-08-11 3:59PM EDT41.251.401.341.47-0.67-32.37%6071,45091.89%
GME220819C000420002022-08-11 3:59PM EDT42.001.231.181.23-0.63-33.87%1,8061,44093.85%
GME220819C000425002022-08-11 3:57PM EDT42.501.081.071.16-0.67-38.29%2,4553,78996.39%
GME220819C000430002022-08-11 3:59PM EDT43.001.020.981.02-0.54-34.62%66366697.17%
GME220819C000437502022-08-11 3:58PM EDT43.750.990.850.97-0.39-28.26%4853,596101.56%
GME220819C000450002022-08-11 3:59PM EDT45.000.740.710.77-0.40-35.09%4,1896,610105.96%
GME220819C000462502022-08-11 3:58PM EDT46.250.590.590.65-0.41-41.00%3791,606110.94%
GME220819C000470002022-08-11 3:53PM EDT47.000.600.530.60-0.25-29.41%436879114.26%
GME220819C000475002022-08-11 3:49PM EDT47.500.520.510.58-0.31-37.35%1414,234117.19%
GME220819C000487502022-08-11 3:59PM EDT48.750.460.440.49-0.26-36.11%5981,315121.68%
GME220819C000500002022-08-11 3:59PM EDT50.000.420.400.43-0.19-31.15%4,56614,753127.25%
GME220819C000512502022-08-11 3:45PM EDT51.250.400.350.39-0.19-32.20%304724132.23%
GME220819C000525002022-08-11 3:10PM EDT52.500.330.320.36-0.18-35.29%2171,096137.89%
GME220819C000550002022-08-11 3:59PM EDT55.000.290.270.29-0.14-32.56%1,2762,599147.27%
GME220819C000575002022-08-11 3:50PM EDT57.500.280.240.27-0.06-17.65%1591,707158.59%
GME220819C000600002022-08-11 3:59PM EDT60.000.220.220.23-0.10-31.25%2,6309,323167.58%
GME220819C000625002022-08-11 2:13PM EDT62.500.230.190.21-0.05-17.86%681,709176.17%
GME220819C000650002022-08-11 3:59PM EDT65.000.200.180.20-0.03-13.04%220803185.94%
GME220819C000675002022-08-11 3:52PM EDT67.500.190.130.20-0.04-17.39%163608191.80%
GME220819C000700002022-08-11 3:54PM EDT70.000.150.160.17-0.06-28.57%3742,569201.95%
GME220819C000725002022-08-11 2:31PM EDT72.500.160.140.16-0.02-11.11%148384208.59%
GME220819C000750002022-08-11 3:52PM EDT75.000.140.130.15-0.05-26.32%6765,382215.23%
GME220819C000775002022-08-11 3:58PM EDT77.500.130.130.14-0.02-13.33%7,9497,303222.66%
GME220819C000800002022-07-21 2:32PM EDT80.0073.750.000.000.00-1250.00%
GME220819C000850002022-07-14 10:56AM EDT85.0063.640.000.000.00-1050.00%
GME220819C000900002022-07-20 3:40PM EDT90.0068.350.000.000.00-24350.00%
GME220819C000950002022-07-20 11:58AM EDT95.0064.410.000.000.00-1150.00%
GME220819C001000002022-07-21 3:43PM EDT100.0053.620.000.000.00-65150.00%
GME220819C001050002022-07-21 2:16PM EDT105.0048.700.000.000.00-6126450.00%
GME220819C001100002022-07-21 3:46PM EDT110.0045.330.000.000.00-1,0072,02650.00%
GME220819C001150002022-07-21 3:43PM EDT115.0039.920.000.000.00-1,0131,04550.00%
GME220819C001200002022-07-21 3:33PM EDT120.0035.900.000.000.00-2838850.00%
GME220819C001250002022-07-21 3:59PM EDT125.0031.700.000.000.00-1643050.00%
GME220819C001280002022-07-20 1:35PM EDT128.0033.450.000.000.00--250.00%
GME220819C001290002022-07-20 3:51PM EDT129.0034.100.000.000.00--250.00%
GME220819C001300002022-07-21 2:56PM EDT130.0028.450.000.000.00-45573100.00%
GME220819C001320002022-07-18 12:30PM EDT132.0026.740.000.000.00--1100.00%
GME220819C001350002022-07-21 2:56PM EDT135.0024.950.000.000.00-632650.00%
GME220819C001360002022-07-19 10:20AM EDT136.0026.130.000.000.00--250.00%
GME220819C001380002022-07-21 11:09AM EDT138.0021.000.000.000.00-7850.00%
GME220819C001400002022-07-21 3:50PM EDT140.0022.700.000.000.00-691,06150.00%
GME220819C001410002022-07-18 1:01PM EDT141.0020.300.000.000.00--150.00%
GME220819C001420002022-07-21 10:27AM EDT142.0018.870.000.000.00-2250.00%
GME220819C001430002022-07-21 10:39AM EDT143.0018.260.000.000.00-1350.00%
GME220819C001440002022-07-18 11:10AM EDT144.0018.000.000.000.00--150.00%
GME220819C001450002022-07-21 3:59PM EDT145.0018.960.000.000.00-1641550.00%
GME220819C001460002022-07-20 10:20AM EDT146.0023.590.000.000.00-2450.00%
GME220819C001470002022-07-20 10:53AM EDT147.0023.350.000.000.00--4250.00%
GME220819C001480002022-07-21 12:20PM EDT148.0017.570.000.000.00-34750.00%
GME220819C001490002022-07-21 3:00PM EDT149.0017.200.000.000.00-25750.00%
GME220819C001500002022-07-21 3:59PM EDT150.0016.300.000.000.00-3031,94750.00%
GME220819C001525002022-07-21 2:36PM EDT152.5016.000.000.000.00-212450.00%
GME220819C001550002022-07-21 3:53PM EDT155.0015.200.000.000.00-10939550.00%
GME220819C001575002022-07-21 3:01PM EDT157.5013.300.000.000.00-104750.00%
GME220819C001600002022-07-21 3:59PM EDT160.0012.660.000.000.00-9941,07450.00%
GME220819C001650002022-07-21 3:53PM EDT165.0011.500.000.000.00-9437050.00%
GME220819C001700002022-07-21 3:56PM EDT170.009.670.000.000.00-27361550.00%
GME220819C001750002022-07-21 3:57PM EDT175.008.480.000.000.00-5577550.00%
GME220819C001800002022-07-21 3:57PM EDT180.007.270.000.000.00-1,1461,01950.00%
GME220819C001850002022-07-21 1:56PM EDT185.005.650.000.000.00-2220750.00%
GME220819C001900002022-07-21 3:16PM EDT190.005.790.000.000.00-5789950.00%
GME220819C001950002022-07-21 3:57PM EDT195.004.900.000.000.00-2128850.00%
GME220819C002000002022-07-21 3:59PM EDT200.004.390.000.000.00-1,0833,56350.00%
GME220819C002050002022-07-21 10:52AM EDT205.003.600.000.000.00-22150.00%
GME220819C002100002022-07-21 2:19PM EDT210.003.250.000.000.00-2319950.00%
GME220819C002200002022-07-21 3:41PM EDT220.002.770.000.000.00-4331250.00%
GME220819C002300002022-07-21 2:34PM EDT230.002.280.000.000.00-541050.00%
GME220819C002400002022-07-21 3:59PM EDT240.002.000.000.000.00-2411,88850.00%
GME220819C002500002022-07-21 12:19PM EDT250.001.390.000.000.00-6518950.00%
GME220819C002600002022-07-21 10:49AM EDT260.001.240.000.000.00-358450.00%
GME220819C002700002022-07-21 3:48PM EDT270.001.380.000.000.00-28250.00%
GME220819C002800002022-07-21 3:48PM EDT280.001.180.000.000.00-92550.00%
GME220819C002900002022-07-21 1:59PM EDT290.001.230.000.000.00-108050.00%
GME220819C003000002022-07-21 3:59PM EDT300.000.990.000.000.00-34866150.00%
GME220819C003100002022-07-21 3:58PM EDT310.000.850.000.000.00-386550.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME220819P000050002022-08-01 12:25PM EDT5.000.010.000.010.00-241,844475.00%
GME220819P000062502022-07-25 11:26AM EDT6.250.010.000.020.00-2114456.25%
GME220819P000075002022-07-28 3:44PM EDT7.500.020.000.020.00-4186412.50%
GME220819P000087502022-08-01 3:49PM EDT8.750.010.000.020.00-8090375.00%
GME220819P000100002022-08-11 1:47PM EDT10.000.010.000.010.00-41,240325.00%
GME220819P000112502022-08-10 1:42PM EDT11.250.010.000.020.00-2200312.50%
GME220819P000125002022-08-11 1:29PM EDT12.500.010.000.020.00-31,752287.50%
GME220819P000137502022-08-09 2:47PM EDT13.750.010.000.040.00-160344287.50%
GME220819P000150002022-08-11 12:35PM EDT15.000.020.000.040.00-11,555262.50%
GME220819P000162502022-08-09 10:42AM EDT16.250.030.010.050.00-7261256.25%
GME220819P000175002022-08-10 3:45PM EDT17.500.010.020.030.00-854,405229.69%
GME220819P000187502022-08-10 2:17PM EDT18.750.020.000.050.00-61356212.50%
GME220819P000200002022-08-11 1:40PM EDT20.000.030.020.050.00-171,761203.13%
GME220819P000212502022-08-11 3:52PM EDT21.250.060.020.07+0.01+20.00%12,034193.75%
GME220819P000225002022-08-11 10:10AM EDT22.500.050.000.08+0.02+66.67%24,060174.22%
GME220819P000230002022-08-11 10:50AM EDT23.000.060.010.070.00-4575168.75%
GME220819P000237502022-08-10 11:40AM EDT23.750.050.020.070.00-90448161.72%
GME220819P000240002022-08-11 11:45AM EDT24.000.040.010.13-0.04-50.00%3346170.31%
GME220819P000250002022-08-11 3:59PM EDT25.000.050.030.07-0.02-28.57%1234,036150.00%
GME220819P000260002022-08-11 9:54AM EDT26.000.050.020.11-0.02-28.57%1549143.75%
GME220819P000262502022-08-11 3:17PM EDT26.250.050.020.07-0.05-50.00%2846132.81%
GME220819P000270002022-08-11 1:23PM EDT27.000.050.020.07-0.04-44.44%144763125.00%
GME220819P000275002022-08-11 3:51PM EDT27.500.040.030.05-0.02-33.33%538,941117.97%
GME220819P000280002022-08-10 2:00PM EDT28.000.070.010.130.00-7196123.05%
GME220819P000285002022-08-10 2:29PM EDT28.500.070.020.120.00-156184117.58%
GME220819P000287502022-08-11 3:51PM EDT28.750.070.020.090.00-161,225110.16%
GME220819P000290002022-08-11 12:53PM EDT29.000.070.010.17-0.06-46.15%123643117.19%
GME220819P000295002022-08-10 1:01PM EDT29.500.140.060.080.00-10116107.03%
GME220819P000300002022-08-11 3:55PM EDT30.000.080.070.08-0.02-20.00%8533,086102.73%
GME220819P000305002022-08-11 11:47AM EDT30.500.080.080.14-0.04-33.33%5167105.08%
GME220819P000310002022-08-11 11:30AM EDT31.000.110.080.16-0.10-47.62%40129101.37%
GME220819P000312502022-08-11 3:55PM EDT31.250.110.110.13-0.05-31.25%256,12398.63%
GME220819P000315002022-08-11 11:51AM EDT31.500.120.120.14-0.03-20.00%321497.66%
GME220819P000317502022-08-10 12:07PM EDT31.750.300.130.150.00-1610296.29%
GME220819P000320002022-08-11 1:11PM EDT32.000.130.140.16-0.05-27.78%5827294.92%
GME220819P000322502022-08-11 12:54PM EDT32.250.130.150.17-0.21-61.76%26893.55%
GME220819P000325002022-08-11 12:32PM EDT32.500.160.170.19-0.07-30.43%2436,97393.36%
GME220819P000327502022-08-11 3:37PM EDT32.750.180.170.21-0.11-37.93%867591.60%
GME220819P000330002022-08-11 3:57PM EDT33.000.210.190.23-0.07-25.00%17155991.02%
GME220819P000332502022-08-11 1:39PM EDT33.250.200.230.25-0.09-31.03%466091.41%
GME220819P000335002022-08-11 3:40PM EDT33.500.250.250.28-0.25-50.00%5057090.82%
GME220819P000337502022-08-11 3:51PM EDT33.750.280.280.31-0.03-9.68%483,83990.63%
GME220819P000340002022-08-11 3:51PM EDT34.000.310.310.35-0.09-22.50%1284,92790.43%
GME220819P000342502022-08-11 2:15PM EDT34.250.320.340.39-0.07-17.95%74390.23%
GME220819P000345002022-08-11 2:28PM EDT34.500.390.370.43-0.02-4.88%68589.65%
GME220819P000347502022-08-11 3:54PM EDT34.750.430.430.480.00-67490.43%
GME220819P000350002022-08-11 3:59PM EDT35.000.510.480.51-0.01-1.92%2,7447,90989.84%
GME220819P000352502022-08-11 3:18PM EDT35.250.460.510.58-0.14-23.33%578089.65%
GME220819P000355002022-08-11 3:49PM EDT35.500.580.530.65-0.04-6.45%4410388.87%
GME220819P000357502022-08-11 3:25PM EDT35.750.600.590.71-0.09-13.04%10210088.96%
GME220819P000360002022-08-11 3:59PM EDT36.000.740.710.78-0.01-1.33%69696390.72%
GME220819P000362502022-08-11 1:50PM EDT36.250.710.720.86-0.20-21.98%2801,27489.36%
GME220819P000365002022-08-11 3:58PM EDT36.500.830.770.95-0.17-17.00%8120989.16%
GME220819P000367502022-08-11 3:58PM EDT36.751.000.891.04-0.09-8.26%13918590.63%
GME220819P000370002022-08-11 3:57PM EDT37.001.021.031.12-0.07-6.42%68324691.99%
GME220819P000372502022-08-11 3:53PM EDT37.251.131.071.23-0.57-33.53%37117391.31%
GME220819P000375002022-08-11 3:58PM EDT37.501.241.191.33-0.02-1.59%4382,81692.19%
GME220819P000380002022-08-11 3:59PM EDT38.001.481.441.50-0.01-0.67%7751,25692.58%
GME220819P000381302022-08-11 3:45PM EDT38.131.461.411.62-0.08-5.19%7627092.19%
GME220819P000387502022-08-11 3:58PM EDT38.751.861.831.97-0.04-2.11%23853996.78%
GME220819P000393802022-08-11 11:51AM EDT39.382.422.052.31+0.07+2.98%7214095.21%
GME220819P000395002022-08-11 3:59PM EDT39.502.302.262.39+0.06+2.68%45921598.73%
GME220819P000400002022-08-11 3:57PM EDT40.002.562.542.74+0.06+2.40%2,0241,867100.49%
GME220819P000405002022-08-11 3:35PM EDT40.502.682.723.05-0.32-10.67%904898.44%
GME220819P000412502022-08-11 3:58PM EDT41.253.503.353.60+0.25+7.69%84182103.81%
GME220819P000420002022-08-11 3:37PM EDT42.003.803.854.150.00-276234104.98%
GME220819P000425002022-08-11 11:38AM EDT42.504.004.204.55-0.25-5.88%30446106.25%
GME220819P000430002022-08-11 1:15PM EDT43.004.684.605.00-0.03-0.64%24135109.28%
GME220819P000437502022-08-11 2:48PM EDT43.755.105.205.60-0.10-1.92%28380111.23%
GME220819P000450002022-08-11 3:25PM EDT45.006.136.156.75-0.07-1.13%9971114.84%
GME220819P000462502022-08-10 2:29PM EDT46.257.157.207.850.00-4174117.48%
GME220819P000470002022-08-11 2:01PM EDT47.007.887.858.70-0.17-2.11%812124.51%
GME220819P000475002022-08-11 10:21AM EDT47.507.708.309.15-1.49-16.21%6854125.88%
GME220819P000487502022-08-09 10:36AM EDT48.759.959.4510.350.00-3765131.64%
GME220819P000500002022-08-11 12:54PM EDT50.0010.8010.6511.55+0.40+3.85%44,228137.99%
GME220819P000512502022-08-11 12:55PM EDT51.2512.0011.8012.75+3.55+42.01%211141.41%
GME220819P000525002022-08-09 1:58PM EDT52.5013.3713.0014.000.00-3117148.24%
GME220819P000550002022-08-10 2:05PM EDT55.0015.3515.4516.500.00-3340162.50%
GME220819P000575002022-08-11 3:12PM EDT57.5018.1017.9019.00+2.91+19.16%441175.20%
GME220819P000600002022-08-11 11:24AM EDT60.0019.9520.3521.50-1.07-5.09%473186.52%
GME220819P000625002022-08-03 10:18AM EDT62.5025.5522.8023.900.00-47190.63%
GME220819P000650002022-07-20 9:40AM EDT65.000.6930.2031.350.00-563492.97%
GME220819P000700002022-08-08 3:10PM EDT70.0028.3030.2531.600.00-16235.16%
GME220819P000725002022-07-18 10:01AM EDT72.5037.2532.7034.150.00--4245.70%
GME220819P000750002022-08-05 3:54PM EDT75.0035.9735.2036.400.00-210237.11%
GME220819P000775002022-08-09 9:53AM EDT77.5036.4537.7038.750.00-15232.03%
GME220819P000800002022-07-21 2:21PM EDT80.001.120.000.000.00-244140.00%
GME220819P000850002022-07-21 3:39PM EDT85.001.290.000.000.00-1016660.00%
GME220819P000900002022-07-21 3:20PM EDT90.001.580.000.000.00-1141,0090.00%
GME220819P000950002022-07-21 9:45AM EDT95.002.100.000.000.00-1480.00%
GME220819P001000002022-07-21 3:59PM EDT100.002.500.000.000.00-2501,2840.00%
GME220819P001050002022-07-21 3:10PM EDT105.002.950.000.000.00-942220.00%
GME220819P001100002022-07-21 3:30PM EDT110.003.750.000.000.00-602,3200.00%
GME220819P001150002022-07-21 3:52PM EDT115.004.550.000.000.00-583730.00%
GME220819P001200002022-07-21 3:59PM EDT120.005.700.000.000.00-2036490.00%
GME220819P001250002022-07-21 3:13PM EDT125.006.900.000.000.00-244,3430.00%
GME220819P001270002022-07-21 2:36PM EDT127.007.350.000.000.00-220.00%
GME220819P001280002022-07-19 3:03PM EDT128.0010.780.000.000.00--10.00%
GME220819P001290002022-07-21 12:08PM EDT129.008.050.000.000.00-120.00%
GME220819P001300002022-07-21 3:45PM EDT130.008.800.000.000.00-741,8790.00%
GME220819P001320002022-07-20 10:26AM EDT132.009.550.000.000.00--720.00%
GME220819P001330002022-07-21 10:14AM EDT133.0010.200.000.000.00-420.00%
GME220819P001340002022-07-20 11:35AM EDT134.0010.300.000.000.00--30.00%
GME220819P001350002022-07-21 2:45PM EDT135.0010.750.000.000.00-441,2590.00%
GME220819P001370002022-07-21 2:36PM EDT137.0010.900.000.000.00-110.00%
GME220819P001380002022-07-21 2:54PM EDT138.0012.050.000.000.00-770.00%
GME220819P001390002022-07-21 10:44AM EDT139.0012.500.000.000.00-110.00%
GME220819P001400002022-07-21 3:57PM EDT140.0012.700.000.000.00-3601,6040.00%
GME220819P001410002022-07-21 1:28PM EDT141.0012.750.000.000.00-120.00%
GME220819P001420002022-07-19 10:22AM EDT142.0017.220.000.000.00--40.00%
GME220819P001430002022-07-20 11:39AM EDT143.0014.270.000.000.00--90.00%
GME220819P001440002022-07-21 3:37PM EDT144.0014.740.000.000.00-6170.00%
GME220819P001450002022-07-21 3:45PM EDT145.0015.250.000.000.00-239740.00%
GME220819P001460002022-07-20 1:59PM EDT146.0016.170.000.000.00-260.00%
GME220819P001470002022-07-21 3:58PM EDT147.0016.200.000.000.00-28370.00%
GME220819P001480002022-07-21 3:08PM EDT148.0016.820.000.000.00-12170.00%
GME220819P001490002022-07-20 10:06AM EDT149.0018.150.000.000.00--50.00%
GME220819P001500002022-07-21 3:36PM EDT150.0018.020.000.000.00-1019100.00%
GME220819P001525002022-07-21 3:57PM EDT152.5019.150.000.000.00-30180.00%
GME220819P001550002022-07-21 12:38PM EDT155.0021.000.000.000.00-11630.00%
GME220819P001575002022-07-21 10:28AM EDT157.5023.400.000.000.00-140.00%
GME220819P001600002022-07-21 3:38PM EDT160.0024.100.000.000.00-1012000.00%
GME220819P001650002022-07-21 11:19AM EDT165.0028.850.000.000.00-1170.00%
GME220819P001700002022-07-21 2:47PM EDT170.0031.300.000.000.00-9920.00%
GME220819P001750002022-07-21 10:40AM EDT175.0036.210.000.000.00-1760.00%
GME220819P001800002022-07-20 3:40PM EDT180.0037.150.000.000.00-582130.00%
GME220819P001850002022-07-20 11:52AM EDT185.0040.550.000.000.00-2150.00%
GME220819P001900002022-07-20 3:14PM EDT190.0045.650.000.000.00-502150.00%
GME220819P001950002022-07-21 2:10PM EDT195.0051.700.000.000.00-41910.00%
GME220819P002000002022-07-21 1:27PM EDT200.0055.520.000.000.00-51,0310.00%
GME220819P002100002022-07-20 2:04PM EDT210.0064.130.000.000.00-1230.00%
GME220819P002200002022-07-21 1:27PM EDT220.0073.520.000.000.00-160.00%
GME220819P002300002022-07-20 10:13AM EDT230.0079.970.000.000.00-10100.00%
GME220819P002400002022-07-20 10:13AM EDT240.0089.720.000.000.00-11170.00%
GME220819P002500002022-07-19 2:41PM EDT250.00109.250.000.000.00--10.00%
GME220819P002600002022-07-19 2:41PM EDT260.00118.950.000.000.00--10.00%
GME220819P002800002022-07-18 10:07AM EDT280.00139.500.000.000.00-110.00%
GME220819P002900002022-07-18 10:01AM EDT290.00149.000.000.000.00-110.00%
GME220819P003000002022-07-21 1:29PM EDT300.00152.120.000.000.00-110.00%
GME220819P003100002022-07-21 1:29PM EDT310.00162.010.000.000.00-110.00%