Deutsche Märkte schließen in 3 Stunden 18 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,99-0,40 (-1,52%)
Börsenschluss: 04:00PM EDT
26,00 +0,01 (+0,04%)
Vorbörslich: 08:11AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120C000002502022-10-06 9:56AM EDT0.2526.400.000.000.00-1190.00%
GME230120C000005002022-08-26 10:45AM EDT0.5030.4423.8525.050.00-280.00%
GME230120C000007502022-09-22 2:59PM EDT0.7524.180.000.000.00-230.00%
GME230120C000010002022-09-07 9:36AM EDT1.0024.000.000.000.00-110.00%
GME230120C000012502022-10-04 12:11PM EDT1.2526.000.000.000.00-1600.00%
GME230120C000017502022-10-04 11:09AM EDT1.7525.200.000.000.00-180.00%
GME230120C000020002022-05-26 12:32PM EDT2.00128.00132.65136.950.00-520.00%
GME230120C000025002022-08-17 11:21AM EDT2.5039.3525.2026.700.00-541,031.25%
GME230120C000030002022-08-03 1:09PM EDT3.0034.1523.9025.400.00-108491.02%
GME230120C000037502022-08-17 11:21AM EDT3.7538.0523.9525.450.00-1520532.81%
GME230120C000040002022-05-17 3:47PM EDT4.0095.00119.50124.150.00-400.00%
GME230120C000042502022-08-03 1:09PM EDT4.2532.9023.2024.150.00-2020414.45%
GME230120C000050002022-10-03 1:06PM EDT5.0020.330.000.000.00-2320.00%
GME230120C000055002022-09-23 10:23AM EDT5.5018.550.000.000.00-400.00%
GME230120C000062502022-09-30 11:24AM EDT6.2519.330.000.000.00-1630.00%
GME230120C000067502022-07-27 3:30PM EDT6.7527.1523.7024.900.00-1512552.73%
GME230120C000070002022-06-29 10:30AM EDT7.00118.500.000.000.00-530.00%
GME230120C000075002022-08-17 2:11PM EDT7.5033.8020.2521.500.00-6720300.49%
GME230120C000080002022-10-04 12:20PM EDT8.0019.200.000.000.00-100.00%
GME230120C000087502022-08-18 1:24PM EDT8.7528.9519.0520.350.00-7990268.75%
GME230120C000092502022-10-05 12:14PM EDT9.2517.050.000.000.00-15150.00%
GME230120C000100002022-10-04 11:03AM EDT10.0016.950.000.000.00-24880.00%
GME230120C000105002022-10-04 2:48PM EDT10.5017.340.000.000.00-8250.00%
GME230120C000112502022-09-06 9:31AM EDT11.2515.0014.1515.950.00-177106.84%
GME230120C000117502022-09-06 10:36AM EDT11.7514.5014.3015.400.00-123121.88%
GME230120C000120002022-07-20 9:40AM EDT12.00145.000.000.000.00-220.00%
GME230120C000125002022-10-05 10:35AM EDT12.5013.500.000.000.00-12520.00%
GME230120C000137502022-08-17 11:21AM EDT13.7528.1014.5515.750.00-3032189.16%
GME230120C000150002022-10-04 3:45PM EDT15.0013.150.000.000.00-72,3790.00%
GME230120C000162502022-09-26 1:07PM EDT16.259.550.000.000.00-1640.00%
GME230120C000170002022-07-06 11:12AM EDT17.0097.550.000.000.00-550.00%
GME230120C000175002022-10-04 12:11PM EDT17.5011.250.000.000.00-11560.00%
GME230120C000187502022-10-04 1:13PM EDT18.7510.000.000.000.00-10800.00%
GME230120C000200002022-10-05 3:48PM EDT20.008.630.000.000.00-41,6950.00%
GME230120C000212502022-10-03 10:07AM EDT21.256.860.000.000.00-16230.00%
GME230120C000220002022-05-27 3:38PM EDT22.00115.05112.65116.950.00-1010.00%
GME230120C000225002022-10-06 3:01PM EDT22.506.950.000.000.00-21,9850.00%
GME230120C000237502022-10-05 9:51AM EDT23.756.240.000.000.00-11,2570.00%
GME230120C000250002022-10-06 2:36PM EDT25.005.950.000.000.00-225,4310.00%
GME230120C000262502022-10-06 11:20AM EDT26.255.500.000.000.00-44,6770.78%
GME230120C000270002022-07-13 10:45AM EDT27.00113.300.000.000.00-531.56%
GME230120C000275002022-10-06 3:12PM EDT27.504.840.000.000.00-82,0343.13%
GME230120C000287502022-10-06 2:47PM EDT28.754.500.000.000.00-95,2646.25%
GME230120C000300002022-10-06 3:34PM EDT30.004.100.000.000.00-345,5996.25%
GME230120C000312502022-10-06 3:35PM EDT31.253.850.000.000.00-49636.25%
GME230120C000320002022-05-26 1:39PM EDT32.0093.75102.65106.950.00-1000.00%
GME230120C000325002022-10-06 11:10AM EDT32.503.510.000.000.00-201,55312.50%
GME230120C000337502022-10-05 1:21PM EDT33.753.370.000.000.00-846712.50%
GME230120C000350002022-10-06 3:48PM EDT35.002.950.000.000.00-912,59812.50%
GME230120C000362502022-10-06 11:24AM EDT36.252.800.000.000.00-164712.50%
GME230120C000370002022-06-03 2:48PM EDT37.0093.9584.9088.700.00-1700.00%
GME230120C000375002022-10-05 2:23PM EDT37.502.670.000.000.00-245,28112.50%
GME230120C000387502022-10-05 3:18PM EDT38.752.450.000.000.00-2350012.50%
GME230120C000400002022-10-06 3:41PM EDT40.002.210.000.000.00-294,28025.00%
GME230120C000412502022-10-05 9:32AM EDT41.252.200.000.000.00-183625.00%
GME230120C000420002022-06-30 12:42PM EDT42.0083.190.000.000.00-1525.00%
GME230120C000425002022-10-06 1:05PM EDT42.502.040.000.000.00-61,34525.00%
GME230120C000437502022-10-04 3:08PM EDT43.752.110.000.000.00-91,16825.00%
GME230120C000450002022-10-06 3:01PM EDT45.001.710.000.000.00-142,71425.00%
GME230120C000462502022-10-05 3:18PM EDT46.251.600.000.000.00-152425.00%
GME230120C000470002022-06-06 10:31AM EDT47.0085.6568.3072.850.00-2290.00%
GME230120C000475002022-10-04 3:51PM EDT47.501.840.000.000.00-258025.00%
GME230120C000487502022-10-03 10:12AM EDT48.751.370.000.000.00-164725.00%
GME230120C000500002022-10-06 3:59PM EDT50.001.300.000.000.00-549,96925.00%
GME230120C000525002022-10-05 10:51AM EDT52.501.220.000.000.00-254725.00%
GME230120C000550002022-10-06 11:46AM EDT55.001.200.000.000.00-378225.00%
GME230120C000575002022-10-06 10:09AM EDT57.501.020.000.000.00-202,81725.00%
GME230120C000600002022-10-06 2:40PM EDT60.000.970.000.000.00-161,85725.00%
GME230120C000625002022-10-05 3:36PM EDT62.500.910.000.000.00-75,71825.00%
GME230120C000650002022-10-06 3:42PM EDT65.000.800.000.000.00-384550.00%
GME230120C000675002022-09-26 1:49PM EDT67.500.770.000.000.00-161950.00%
GME230120C000700002022-10-06 10:12AM EDT70.000.700.000.000.00-271150.00%
GME230120C000725002022-10-03 11:38AM EDT72.500.800.000.000.00-223550.00%
GME230120C000750002022-10-06 3:56PM EDT75.000.640.000.000.00-525,15650.00%
GME230120C000775002022-10-06 3:15PM EDT77.500.640.000.000.00-1581,06350.00%
GME230120C000800002022-10-06 10:37AM EDT80.000.570.000.000.00-842,37150.00%
GME230120C000825002022-09-28 3:45PM EDT82.500.740.000.000.00-217850.00%
GME230120C000850002022-10-05 12:16PM EDT85.000.540.000.000.00-521750.00%
GME230120C000875002022-10-05 9:57AM EDT87.500.480.000.000.00-1093050.00%
GME230120C000900002022-10-06 12:40PM EDT90.000.510.000.000.00-2171,63750.00%
GME230120C000925002022-10-05 11:32AM EDT92.500.630.000.000.00-214350.00%
GME230120C000950002022-10-04 11:18AM EDT95.000.490.000.000.00-1712150.00%
GME230120C000975002022-10-04 11:18AM EDT97.500.470.000.000.00-1724850.00%
GME230120C001000002022-10-06 10:12AM EDT100.000.440.000.000.00-214,84250.00%
GME230120C001025002022-10-04 11:18AM EDT102.500.440.000.000.00-1719050.00%
GME230120C001050002022-10-06 12:42PM EDT105.000.400.000.000.00-402,20750.00%
GME230120C001075002022-09-27 11:07AM EDT107.500.470.000.000.00-3718750.00%
GME230120C001100002022-10-03 9:42AM EDT110.000.320.000.000.00-116050.00%
GME230120C001125002022-10-04 11:36AM EDT112.500.450.000.000.00-221,08050.00%
GME230120C001150002022-09-26 3:06PM EDT115.000.430.000.000.00-59050.00%
GME230120C001175002022-10-04 11:09AM EDT117.500.410.000.000.00-45750.00%
GME230120C001200002022-10-06 10:33AM EDT120.000.350.000.000.00-127850.00%
GME230120C001225002022-09-26 9:47AM EDT122.500.410.000.000.00-11154550.00%
GME230120C001250002022-10-06 9:59AM EDT125.000.360.000.000.00-1012,13150.00%
GME230120C001275002022-09-30 1:21PM EDT127.500.350.000.000.00-404,63550.00%
GME230120C001300002022-10-06 11:28AM EDT130.000.300.000.000.00-235850.00%
GME230120C001325002022-08-24 3:02PM EDT132.501.000.240.470.00-7130149.51%
GME230120C001350002022-10-04 3:21PM EDT135.000.370.000.000.00-37150.00%
GME230120C001375002022-10-05 2:19PM EDT137.500.310.000.000.00-51,41550.00%
GME230120C001400002022-09-28 11:06AM EDT140.000.480.000.000.00-123950.00%
GME230120C001425002022-09-29 2:07PM EDT142.500.300.000.000.00-413550.00%
GME230120C001450002022-09-28 9:35AM EDT145.000.360.000.000.00-18650.00%
GME230120C001475002022-09-16 1:46PM EDT147.500.570.000.000.00-111850.00%
GME230120C001500002022-10-06 2:55PM EDT150.000.260.000.000.00-92,03150.00%
GME230120C001525002022-10-06 3:42PM EDT152.500.310.000.000.00-47750.00%
GME230120C001550002022-09-30 9:34AM EDT155.000.320.000.000.00-2010350.00%
GME230120C001575002022-09-22 9:56AM EDT157.500.530.000.000.00-11650.00%
GME230120C001600002022-10-06 1:31PM EDT160.000.250.000.000.00-422650.00%
GME230120C001625002022-10-05 11:02AM EDT162.500.190.000.000.00-1469350.00%
GME230120C001650002022-09-26 12:00PM EDT165.000.350.000.000.00-23550.00%
GME230120C001700002022-10-04 3:53PM EDT170.000.360.000.000.00-252950.00%
GME230120C001750002022-10-05 1:27PM EDT175.000.230.000.000.00-121,90650.00%
GME230120C001800002022-10-05 3:53PM EDT180.000.250.000.000.00-25,16550.00%
GME230120C001850002022-10-06 2:32PM EDT185.000.260.000.000.00-3865450.00%
GME230120C001900002022-10-03 10:51AM EDT190.000.230.000.000.00-11,05350.00%
GME230120C001950002022-10-06 10:47AM EDT195.000.170.000.000.00-355650.00%
GME230120C002000002022-10-06 3:10PM EDT200.000.260.000.000.00-1822,46050.00%
GME230120C002100002022-07-21 12:57PM EDT210.0020.460.000.000.00-414750.00%
GME230120C002125002022-10-04 3:47PM EDT212.500.250.000.000.00-54,31550.00%
GME230120C002200002022-07-21 2:50PM EDT220.0019.200.000.000.00-1216850.00%
GME230120C002250002022-10-06 2:35PM EDT225.000.220.000.000.00-1515,21450.00%
GME230120C002300002022-07-21 10:37AM EDT230.0017.330.000.000.00-170250.00%
GME230120C002375002022-10-06 3:59PM EDT237.500.180.000.000.00-2,776139,07250.00%
GME230120C002400002022-07-21 2:47PM EDT240.0016.650.000.000.00-122850.00%
GME230120C002500002022-07-21 2:57PM EDT250.0015.570.000.000.00-81,46550.00%
GME230120C002600002022-07-21 2:47PM EDT260.0014.450.000.000.00-119850.00%
GME230120C002700002022-07-11 3:06PM EDT270.0010.900.000.000.00-115050.00%
GME230120C002800002022-07-18 11:46AM EDT280.0015.000.000.000.00-18950.00%
GME230120C002900002022-07-20 11:50AM EDT290.0014.060.000.000.00-35750.00%
GME230120C003000002022-07-21 3:58PM EDT300.0011.000.000.000.00-831,38350.00%
GME230120C003100002022-07-21 2:32PM EDT310.0010.600.000.000.00-126450.00%
GME230120C003200002022-07-20 10:39AM EDT320.0013.200.000.000.00-3342750.00%
GME230120C003300002022-07-20 9:55AM EDT330.0013.550.000.000.00-14450.00%
GME230120C003400002022-07-21 11:33AM EDT340.008.970.000.000.00-14450.00%
GME230120C003500002022-07-20 1:49PM EDT350.0010.200.000.000.00-1726150.00%
GME230120C003600002022-07-21 2:33PM EDT360.008.200.000.000.00-139250.00%
GME230120C003700002022-07-19 10:53AM EDT370.0011.320.000.000.00-12250.00%
GME230120C003800002022-07-20 12:45PM EDT380.009.280.000.000.00-32350.00%
GME230120C003900002022-07-20 9:49AM EDT390.0010.000.000.000.00-15550.00%
GME230120C004000002022-07-21 3:58PM EDT400.006.800.000.000.00-490750.00%
GME230120C004100002022-07-21 9:42AM EDT410.007.900.000.000.00-14250.00%
GME230120C004200002022-07-21 2:40PM EDT420.006.590.000.000.00-461250.00%
GME230120C004300002022-07-19 9:40AM EDT430.009.950.000.000.00-13650.00%
GME230120C004400002022-07-21 9:35AM EDT440.007.000.000.000.00-13250.00%
GME230120C004500002022-07-21 12:43PM EDT450.006.000.000.000.00-228750.00%
GME230120C004600002022-07-19 11:21AM EDT460.007.090.000.000.00-12250.00%
GME230120C004700002022-07-21 2:30PM EDT470.005.000.000.000.00-21450.00%
GME230120C004800002022-07-08 11:37AM EDT480.005.400.000.000.00-11350.00%
GME230120C004900002022-07-19 9:38AM EDT490.007.150.000.000.00-110350.00%
GME230120C005000002022-07-21 3:34PM EDT500.005.000.000.000.00-772,98050.00%
GME230120C005100002022-07-20 11:52AM EDT510.006.100.000.000.00-31,17050.00%
GME230120C005200002022-07-19 2:21PM EDT520.004.600.000.000.00-110550.00%
GME230120C005300002022-07-19 11:22AM EDT530.005.600.000.000.00-53450.00%
GME230120C005400002022-07-13 3:07PM EDT540.005.000.000.000.00-12050.00%
GME230120C005500002022-07-20 3:28PM EDT550.005.120.000.000.00-938250.00%
GME230120C005600002022-07-12 2:47PM EDT560.004.950.000.000.00-45150.00%
GME230120C005700002022-06-07 3:47PM EDT570.006.454.005.400.00-124375.29%
GME230120C005800002022-07-01 1:49PM EDT580.003.950.000.000.00-1950.00%
GME230120C005900002022-07-12 10:41AM EDT590.004.070.000.000.00-303150.00%
GME230120C006000002022-07-21 11:34AM EDT600.004.050.000.000.00-1046250.00%
GME230120C006100002022-06-01 10:07AM EDT610.006.202.944.400.00-25357.67%
GME230120C006200002022-07-18 3:01PM EDT620.005.000.000.000.00-11450.00%
GME230120C006300002022-06-08 9:35AM EDT630.005.000.017.850.00-12365.48%
GME230120C006400002022-07-11 12:49PM EDT640.004.050.000.000.00-12950.00%
GME230120C006500002022-07-21 11:19AM EDT650.003.000.000.000.00-116850.00%
GME230120C006600002022-07-18 9:37AM EDT660.004.200.000.000.00-1550.00%
GME230120C006800002022-07-14 1:06PM EDT680.003.450.000.000.00-112350.00%
GME230120C007000002022-07-20 2:09PM EDT700.003.670.000.000.00-139850.00%
GME230120C007200002022-07-21 2:48PM EDT720.003.060.000.000.00-31,28150.00%
GME230120C007400002022-07-21 9:30AM EDT740.004.000.000.000.00-113350.00%
GME230120C007600002022-07-21 10:32AM EDT760.002.820.000.000.00-224650.00%
GME230120C007800002022-07-21 2:52PM EDT780.002.790.000.000.00-1012750.00%
GME230120C008000002022-07-21 3:57PM EDT800.002.700.000.000.00-1522,53450.00%
GME230120C008500002022-07-21 10:15AM EDT850.002.500.000.000.00-141,08350.00%
GME230120C009000002022-07-21 3:51PM EDT900.002.250.000.000.00-1133,70350.00%
GME230120C009500002022-07-21 3:59PM EDT950.002.220.000.000.00-1,77129,97650.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230120P000002502022-09-30 11:50AM EDT0.250.010.000.000.00-1140,39450.00%
GME230120P000005002022-09-30 3:01PM EDT0.500.010.000.000.00-2112,99750.00%
GME230120P000007502022-09-29 2:31PM EDT0.750.010.000.000.00-6044,70750.00%
GME230120P000010002022-10-06 3:44PM EDT1.000.010.000.000.00-2009,59450.00%
GME230120P000012502022-10-06 12:02PM EDT1.250.030.000.000.00-527,10650.00%
GME230120P000017502022-10-06 9:52AM EDT1.750.040.000.000.00-16,68650.00%
GME230120P000020002022-07-20 9:30AM EDT2.000.020.000.000.00-128,61750.00%
GME230120P000025002022-10-05 12:49PM EDT2.500.050.000.000.00-228,81850.00%
GME230120P000030002022-10-05 1:14PM EDT3.000.050.000.000.00-56,93550.00%
GME230120P000037502022-10-06 2:56PM EDT3.750.080.000.000.00-1023,45950.00%
GME230120P000040002022-07-20 11:47AM EDT4.000.080.000.000.00-322,41050.00%
GME230120P000042502022-10-06 10:04AM EDT4.250.080.000.000.00-26,69950.00%
GME230120P000050002022-10-06 10:46AM EDT5.000.100.000.000.00-1020,00450.00%
GME230120P000055002022-10-05 2:19PM EDT5.500.130.000.000.00-104,71850.00%
GME230120P000062502022-10-06 11:11AM EDT6.250.140.000.000.00-13,75450.00%
GME230120P000067502022-10-06 12:53PM EDT6.750.240.000.000.00-141350.00%
GME230120P000070002022-07-21 3:37PM EDT7.000.150.000.000.00-321,68950.00%
GME230120P000075002022-10-05 3:58PM EDT7.500.220.000.000.00-314,46750.00%
GME230120P000080002022-09-26 11:56AM EDT8.000.380.000.000.00-279950.00%
GME230120P000087502022-09-26 11:57AM EDT8.750.390.000.000.00-21,20850.00%
GME230120P000092502022-09-21 2:57PM EDT9.250.360.000.000.00-21,29350.00%
GME230120P000100002022-10-04 3:33PM EDT10.000.500.000.000.00-117,71750.00%
GME230120P000105002022-10-04 12:18PM EDT10.500.460.000.000.00-40084750.00%
GME230120P000112502022-10-05 12:38PM EDT11.250.580.000.000.00-201,92625.00%
GME230120P000117502022-10-06 2:40PM EDT11.750.600.000.000.00-31,15025.00%
GME230120P000120002022-07-21 2:16PM EDT12.000.330.000.000.00-61,73225.00%
GME230120P000125002022-10-06 3:29PM EDT12.500.720.000.000.00-207,91125.00%
GME230120P000137502022-10-06 3:33PM EDT13.750.980.000.000.00-202,03625.00%
GME230120P000150002022-10-06 3:52PM EDT15.001.250.000.000.00-2217,30725.00%
GME230120P000162502022-10-06 3:38PM EDT16.251.570.000.000.00-1082725.00%
GME230120P000170002022-07-21 3:19PM EDT17.000.580.000.000.00-31,98825.00%
GME230120P000175002022-10-06 2:19PM EDT17.501.860.000.000.00-352,48912.50%
GME230120P000187502022-10-06 3:04PM EDT18.752.400.000.000.00-21,59312.50%
GME230120P000200002022-10-06 3:34PM EDT20.002.810.000.000.00-5025,38812.50%
GME230120P000212502022-10-03 12:25PM EDT21.253.700.000.000.00-11,65712.50%
GME230120P000220002022-07-20 12:22PM EDT22.000.600.000.000.00-11,1806.25%
GME230120P000225002022-10-06 9:48AM EDT22.503.900.000.000.00-4051,9866.25%
GME230120P000237502022-10-03 12:12PM EDT23.755.250.000.000.00-92,9466.25%
GME230120P000250002022-10-06 3:57PM EDT25.005.450.000.000.00-1711,0091.56%
GME230120P000262502022-10-05 2:15PM EDT26.256.070.000.000.00-27110.00%
GME230120P000270002022-07-21 10:44AM EDT27.001.350.000.000.00-31070.00%
GME230120P000275002022-10-06 1:53PM EDT27.506.730.000.000.00-702,0660.00%
GME230120P000287502022-10-05 10:02AM EDT28.757.770.000.000.00-79960.00%
GME230120P000300002022-10-05 10:13AM EDT30.008.750.000.000.00-11,9840.00%
GME230120P000312502022-09-23 10:34AM EDT31.2510.650.000.000.00-13710.00%
GME230120P000320002022-07-20 2:54PM EDT32.002.030.000.000.00-22090.00%
GME230120P000325002022-10-06 10:02AM EDT32.5010.420.000.000.00-41,9760.00%
GME230120P000337502022-10-05 10:37AM EDT33.7511.730.000.000.00-87360.00%
GME230120P000350002022-10-04 2:43PM EDT35.0011.600.000.000.00-11,8420.00%
GME230120P000362502022-10-05 12:23PM EDT36.2513.510.000.000.00-13360.00%
GME230120P000370002022-07-15 10:40AM EDT37.002.530.000.000.00-23240.00%
GME230120P000375002022-10-06 10:02AM EDT37.5014.250.000.000.00-44,0410.00%
GME230120P000387502022-10-06 3:03PM EDT38.7515.650.000.000.00-32890.00%
GME230120P000400002022-10-05 10:56AM EDT40.0016.900.000.000.00-47310.00%
GME230120P000412502022-10-04 9:30AM EDT41.2517.720.000.000.00-81770.00%
GME230120P000420002022-07-12 3:54PM EDT42.004.350.000.000.00-11360.00%
GME230120P000425002022-09-22 11:55AM EDT42.5019.050.000.000.00-42670.00%
GME230120P000437502022-09-30 1:23PM EDT43.7520.730.000.000.00-45450.00%
GME230120P000450002022-09-30 1:20PM EDT45.0021.870.000.000.00-52800.00%
GME230120P000462502022-09-23 1:43PM EDT46.2523.750.000.000.00-15640.00%
GME230120P000470002022-07-19 10:52AM EDT47.004.600.000.000.00-352650.00%
GME230120P000475002022-09-30 1:20PM EDT47.5024.150.000.000.00-43460.00%
GME230120P000487502022-09-30 1:19PM EDT48.7525.310.000.000.00-33210.00%
GME230120P000500002022-10-04 2:56PM EDT50.0024.500.000.000.00-41,3500.00%
GME230120P000525002022-09-21 9:30AM EDT52.5027.000.000.000.00-41350.00%
GME230120P000550002022-10-03 10:43AM EDT55.0031.350.000.000.00-403630.00%
GME230120P000575002022-10-03 1:37PM EDT57.5033.500.000.000.00-12210.00%
GME230120P000600002022-09-23 2:19PM EDT60.0036.900.000.000.00-32550.00%
GME230120P000625002022-10-06 9:43AM EDT62.5036.950.000.000.00-12400.00%
GME230120P000650002022-09-02 11:28AM EDT65.0038.6540.5541.450.00-3188149.37%
GME230120P000675002022-09-02 3:01PM EDT67.5041.8042.9543.900.00-2184151.12%
GME230120P000700002022-09-07 1:28PM EDT70.0047.000.000.000.00-21120.00%
GME230120P000725002022-09-02 3:43PM EDT72.5046.7547.8048.900.00-132105155.81%
GME230120P000750002022-09-29 11:22AM EDT75.0050.650.000.000.00-42050.00%
GME230120P000775002022-09-02 3:20PM EDT77.5051.5552.7053.750.00-127141158.59%
GME230120P000800002022-09-29 12:19PM EDT80.0055.500.000.000.00-43240.00%
GME230120P000825002022-09-02 3:01PM EDT82.5056.3557.6058.700.00-649162.06%
GME230120P000850002022-10-06 1:16PM EDT85.0059.320.000.000.00-2490.00%
GME230120P000875002022-10-06 1:16PM EDT87.5061.820.000.000.00-2800.00%
GME230120P000900002022-09-02 3:01PM EDT90.0063.7065.0066.100.00-256166.70%
GME230120P000925002022-08-18 10:44AM EDT92.5059.1064.1065.800.00-2650.00%
GME230120P000950002022-09-02 3:01PM EDT95.0068.6069.9071.100.00-8257169.82%
GME230120P000975002022-09-02 3:01PM EDT97.5071.0572.4073.600.00-260171.92%
GME230120P001000002022-08-18 11:04AM EDT100.0066.1071.4073.200.00-2801750.00%
GME230120P001025002022-09-02 3:01PM EDT102.5076.0077.3578.450.00-261173.05%
GME230120P001050002022-08-18 10:47AM EDT105.0070.8076.3078.100.00-6470.00%
GME230120P001075002022-09-02 3:02PM EDT107.5081.0582.3083.400.00-221175.34%
GME230120P001100002022-08-12 11:06AM EDT110.0074.5281.1582.650.00-1330.00%
GME230120P001125002022-07-27 12:18PM EDT112.5083.1082.1083.850.00-40400.00%
GME230120P001150002022-08-02 11:54AM EDT115.0082.7087.8589.200.00-261127.54%
GME230120P001175002022-06-28 11:12AM EDT117.5090.1886.4588.600.00--1680.00%
GME230120P001200002022-06-28 11:12AM EDT120.0092.6588.9591.050.00-1440.00%
GME230120P001225002022-09-27 12:08PM EDT122.5097.450.000.000.00-2680.00%
GME230120P001250002022-09-27 12:08PM EDT125.0099.950.000.000.00-14730.00%
GME230120P001275002022-08-15 12:09AM EDT127.5098.2995.4597.000.00---0.00%
GME230120P001300002022-09-02 3:04PM EDT130.00103.35104.60105.800.00-227185.25%
GME230120P001325002022-08-15 12:09AM EDT132.50102.96100.35101.900.00---0.00%
GME230120P001350002022-07-20 2:13PM EDT135.00105.51102.75104.400.00-72110.00%
GME230120P001375002022-08-15 12:09AM EDT137.50111.38105.20106.700.00---0.00%
GME230120P001400002022-09-28 9:31AM EDT140.00114.250.000.000.00-13800.00%
GME230120P001425002022-07-14 11:14AM EDT142.50109.41105.20107.250.00--3000.00%
GME230120P001450002022-09-23 11:16AM EDT145.00120.850.000.000.00-5130.00%
GME230120P001475002022-07-27 12:49PM EDT147.50117.45116.55118.400.00-2770.00%
GME230120P001500002022-08-22 1:12PM EDT150.00117.45122.20124.500.00-221166.31%
GME230120P001525002022-07-27 12:37PM EDT152.50122.35121.50123.350.00-2490.00%
GME230120P001550002022-09-23 11:25AM EDT155.00130.700.000.000.00-351090.00%
GME230120P001575002022-08-22 1:17PM EDT157.50124.75129.70132.000.00-244169.63%
GME230120P001600002022-08-22 1:12PM EDT160.00127.30132.15134.500.00-454170.70%
GME230120P001625002022-08-22 1:11PM EDT162.50129.80134.65137.000.00-44119171.78%
GME230120P001650002022-07-27 12:58PM EDT165.00134.80133.85135.750.00-28570.00%
GME230120P001700002022-08-22 1:12PM EDT170.00137.20142.10144.500.00-421174.80%
GME230120P001750002022-08-22 1:12PM EDT175.00142.15147.10149.500.00-4152176.66%
GME230120P001800002022-08-22 3:13PM EDT180.00147.20152.05154.500.00-101122178.52%
GME230120P001850002022-08-18 10:42AM EDT185.00149.50155.60157.600.00-42910.00%
GME230120P001900002022-08-22 1:12PM EDT190.00156.90161.90164.500.00-2218182.13%
GME230120P001950002022-09-23 10:29AM EDT195.00170.700.000.000.00-191950.00%
GME230120P002000002022-08-25 12:39PM EDT200.00169.10174.55175.800.00-2192215.48%
GME230120P002100002022-07-20 11:56AM EDT210.0095.950.000.000.00-2300.00%
GME230120P002125002022-09-06 10:03AM EDT212.50186.90185.75187.050.00-1224192.29%
GME230120P002200002022-07-21 2:14PM EDT220.00104.950.000.000.00-2760.00%
GME230120P002250002022-09-27 11:19AM EDT225.00199.120.000.000.00-1325890.00%
GME230120P002300002022-07-14 9:55AM EDT230.00118.080.000.000.00-1580.00%
GME230120P002375002022-09-28 11:09AM EDT237.50210.950.000.000.00-200.00%
GME230120P002400002022-06-29 10:52AM EDT240.00142.500.000.000.00-2530.00%
GME230120P002500002022-07-12 12:47PM EDT250.00140.800.000.000.00-2610.00%
GME230120P002600002022-07-20 11:58AM EDT260.00137.950.000.000.00-2530.00%
GME230120P002700002022-06-29 11:35AM EDT270.00172.100.000.000.00-6460.00%
GME230120P002800002022-07-07 11:01AM EDT280.00179.000.000.000.00-2300.00%
GME230120P002900002022-06-29 10:56AM EDT290.00189.200.000.000.00-2180.00%
GME230120P003000002022-07-20 11:55AM EDT300.00174.100.000.000.00-2520.00%
GME230120P003100002022-06-29 12:03PM EDT310.00210.000.000.000.00-10260.00%
GME230120P003200002022-07-19 10:28AM EDT320.00195.000.000.000.00-11010.00%
GME230120P003300002022-06-29 1:25PM EDT330.00229.450.000.000.00-4130.00%
GME230120P003400002022-06-29 12:02PM EDT340.00238.700.000.000.00-2120.00%
GME230120P003500002022-07-20 12:01PM EDT350.00219.850.000.000.00-2210.00%
GME230120P003600002022-06-29 12:04PM EDT360.00257.550.000.000.00-2140.00%
GME230120P003700002022-06-29 12:04PM EDT370.00267.300.000.000.00-2160.00%
GME230120P003800002022-06-29 12:57PM EDT380.00277.250.000.000.00-2140.00%
GME230120P003900002022-06-29 12:07PM EDT390.00286.900.000.000.00-2150.00%
GME230120P004000002022-07-20 3:44PM EDT400.00268.100.000.000.00-2270.00%
GME230120P004100002022-06-29 12:08PM EDT410.00305.900.000.000.00-270.00%
GME230120P004200002022-06-28 11:41AM EDT420.00313.950.000.000.00-8110.00%
GME230120P004300002022-07-20 3:44PM EDT430.00296.550.000.000.00-250.00%
GME230120P004400002022-06-28 11:10AM EDT440.00331.700.000.000.00-280.00%
GME230120P004500002022-06-28 11:11AM EDT450.00341.450.000.000.00-2200.00%
GME230120P004600002022-06-28 11:31AM EDT460.00352.650.000.000.00-8150.00%
GME230120P004700002022-06-28 11:12AM EDT470.00360.700.000.000.00-2420.00%
GME230120P004800002022-06-28 11:12AM EDT480.00370.600.000.000.00-4110.00%
GME230120P004900002022-07-15 2:58PM EDT490.00370.000.000.000.00-8200.00%
GME230120P005000002022-07-13 10:42AM EDT500.00377.780.000.000.00-1180.00%
GME230120P005100002022-06-07 2:39PM EDT510.00393.15388.70395.350.00-220.00%
GME230120P005200002022-06-27 11:44AM EDT520.00405.700.000.000.00-260.00%
GME230120P005300002022-06-09 10:25AM EDT530.00411.85411.85418.350.00-2110.00%
GME230120P005400002022-06-09 10:31AM EDT540.00422.05422.25428.200.00-410.00%
GME230120P005500002022-06-13 9:55AM EDT550.00445.50422.15428.050.00-2160.00%
GME230120P005600002022-07-21 1:00PM EDT560.00426.170.000.000.00-2950.00%
GME230120P005700002022-07-14 11:14AM EDT570.00437.650.000.000.00-2750.00%
GME230120P005800002022-06-09 12:10PM EDT580.00466.85460.80467.450.00-420.00%
GME230120P005900002022-06-09 11:19AM EDT590.00474.60470.60477.300.00-34190.00%
GME230120P006000002022-07-21 9:47AM EDT600.00465.000.000.000.00-250.00%
GME230120P006100002022-06-09 10:26AM EDT610.00490.20490.90496.950.00-22120.00%
GME230120P006200002022-06-09 10:30AM EDT620.00499.40500.70506.800.00-4160.00%
GME230120P006300002022-06-09 10:30AM EDT630.00509.90509.85516.650.00--40.00%
GME230120P006400002022-06-09 10:23AM EDT640.00518.85520.35526.550.00--10.00%
GME230120P006500002022-06-09 10:18AM EDT650.00528.65529.50536.650.00-1050.00%
GME230120P006600002022-06-09 10:31AM EDT660.00538.70539.35546.650.00--110.00%
GME230120P006800002022-06-09 11:43AM EDT680.00564.45559.05566.650.00-260.00%
GME230120P007000002022-06-27 3:35PM EDT700.00583.000.000.000.00-3250.00%
GME230120P007200002022-07-05 3:28PM EDT720.00611.800.000.000.00-2250.00%
GME230120P007400002022-07-12 11:26AM EDT740.00616.950.000.000.00-2700.00%
GME230120P007600002022-07-20 12:56PM EDT760.00619.900.000.000.00-2510.00%
GME230120P007800002022-07-21 11:13AM EDT780.00644.600.000.000.00-2410.00%
GME230120P008000002022-07-06 10:08AM EDT800.00692.150.000.000.00-2340.00%
GME230120P008500002022-07-05 1:50PM EDT850.00738.900.000.000.00-2360.00%
GME230120P009000002022-07-01 10:46AM EDT900.00788.400.000.000.00-11390.00%
GME230120P009500002022-07-21 1:00PM EDT950.00810.690.000.000.00-21690.00%