Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,02+0,52 (+2,31%)
Börsenschluss: 04:00PM EDT
22,90 -0,12 (-0,52%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421C000030002023-03-22 10:39AM EDT3.0022.6319.5020.350.00-52589.84%
GME230421C000050002023-03-23 3:53PM EDT5.0017.4517.5018.350.00--0437.11%
GME230421C000100002023-03-22 9:50AM EDT10.0013.1012.5013.250.00-110229.30%
GME230421C000112502023-03-22 10:46AM EDT11.2513.8311.2512.050.00-20210.55%
GME230421C000125002023-03-31 12:06PM EDT12.5010.2010.0510.75-0.15-1.45%55560175.39%
GME230421C000135002023-03-22 2:27PM EDT13.5010.968.959.800.00--0164.65%
GME230421C000137502023-03-22 2:48PM EDT13.7511.908.709.550.00-540159.96%
GME230421C000150002023-03-31 1:27PM EDT15.007.587.508.15+0.15+2.02%41,926114.45%
GME230421C000160002023-03-31 1:07PM EDT16.006.656.507.30+0.15+2.31%124121.29%
GME230421C000162502023-03-31 3:50PM EDT16.256.706.307.00+0.95+16.52%2372111.13%
GME230421C000165002023-03-23 3:06PM EDT16.506.356.006.800.00--53113.28%
GME230421C000170002023-03-29 1:09PM EDT17.005.805.806.25+0.50+9.43%16950.00%
GME230421C000175002023-03-31 3:13PM EDT17.505.355.155.75+0.35+7.00%591,11692.38%
GME230421C000180002023-03-31 11:41AM EDT18.004.654.555.30+0.15+3.33%327190.23%
GME230421C000185002023-03-30 3:43PM EDT18.504.094.104.800.00-427682.81%
GME230421C000187502023-03-31 3:07PM EDT18.754.054.004.55+0.30+8.00%651,03879.10%
GME230421C000190002023-03-31 3:03PM EDT19.003.853.654.30+0.21+5.77%812175.39%
GME230421C000195002023-03-31 1:04PM EDT19.503.443.503.80+0.04+1.18%513353.91%
GME230421C000200002023-03-31 3:49PM EDT20.003.153.153.30+0.29+10.14%1,6276,78154.79%
GME230421C000205002023-03-31 10:56AM EDT20.502.612.572.97+0.09+3.57%725851.37%
GME230421C000210002023-03-31 3:55PM EDT21.002.542.342.57+0.56+28.28%3058856.06%
GME230421C000212502023-03-31 3:19PM EDT21.252.252.132.36+0.35+18.42%325,52954.30%
GME230421C000215002023-03-30 3:38PM EDT21.501.952.042.240.00-2031658.01%
GME230421C000220002023-03-31 3:55PM EDT22.001.851.781.93+0.15+8.82%18881059.57%
GME230421C000225002023-03-31 3:59PM EDT22.501.521.441.65+0.08+5.56%2293,00758.30%
GME230421C000230002023-03-31 3:58PM EDT23.001.341.291.44+0.11+8.94%2871,41561.62%
GME230421C000235002023-03-31 3:59PM EDT23.501.111.081.20+0.02+1.83%6944061.43%
GME230421C000237502023-03-31 3:45PM EDT23.751.011.021.10-0.01-0.98%355,70862.40%
GME230421C000240002023-03-31 3:59PM EDT24.000.990.971.00+0.06+6.45%3134,78163.28%
GME230421C000245002023-03-31 3:11PM EDT24.500.800.800.94+0.01+1.27%2859965.82%
GME230421C000250002023-03-31 3:59PM EDT25.000.750.740.75+0.07+10.29%1,61610,99866.99%
GME230421C000255002023-03-31 3:59PM EDT25.500.660.610.70+0.11+20.00%5039968.95%
GME230421C000260002023-03-31 3:55PM EDT26.000.580.530.58+0.06+11.54%8472,41469.63%
GME230421C000262502023-03-31 3:39PM EDT26.250.500.500.53+0.03+6.38%313,05870.22%
GME230421C000265002023-03-31 3:31PM EDT26.500.470.470.56+0.07+17.50%83273.05%
GME230421C000270002023-03-31 3:39PM EDT27.000.410.410.45+0.05+13.89%9240773.05%
GME230421C000275002023-03-31 3:59PM EDT27.500.380.380.42+0.02+5.56%2505,83976.07%
GME230421C000280002023-03-31 3:34PM EDT28.000.340.330.35+0.04+13.33%31566676.56%
GME230421C000285002023-03-31 3:31PM EDT28.500.300.300.35-0.34-53.12%814579.79%
GME230421C000287502023-03-31 3:35PM EDT28.750.290.270.33-0.03-9.38%48396579.88%
GME230421C000290002023-03-31 1:52PM EDT29.000.250.270.29+0.01+4.17%2320280.47%
GME230421C000295002023-03-31 12:58PM EDT29.500.220.250.32-0.39-63.93%115184.77%
GME230421C000300002023-03-31 3:59PM EDT30.000.240.220.25+0.03+14.29%2,6159,51084.18%
GME230421C000305002023-03-31 12:25PM EDT30.500.190.220.24-0.02-9.52%227887.30%
GME230421C000310002023-03-31 3:23PM EDT31.000.190.170.24+0.02+11.76%416888.28%
GME230421C000312502023-03-31 3:37PM EDT31.250.190.200.22-0.02-9.52%3942190.63%
GME230421C000315002023-03-30 10:03AM EDT31.500.200.160.240.00-606291.21%
GME230421C000320002023-03-31 12:19PM EDT32.000.160.180.24+0.02+14.29%21,05995.70%
GME230421C000325002023-03-31 3:14PM EDT32.500.160.170.18+0.01+6.67%390994.92%
GME230421C000337502023-03-31 12:03PM EDT33.750.120.150.21-0.01-7.69%14380103.13%
GME230421C000350002023-03-31 3:57PM EDT35.000.150.130.17+0.05+50.00%1,1784,507106.25%
GME230421C000360002023-03-31 3:57PM EDT36.000.140.120.16+0.02+16.67%25163110.16%
GME230421C000362502023-03-28 1:31PM EDT36.250.280.120.140.00-72220109.77%
GME230421C000370002023-03-31 3:59PM EDT37.000.130.110.15+0.04+44.44%110159113.67%
GME230421C000375002023-03-31 3:57PM EDT37.500.120.120.13+0.04+50.00%1571,393115.23%
GME230421C000380002023-03-31 3:32PM EDT38.000.100.110.14-0.01-9.09%51157117.58%
GME230421C000387502023-03-31 3:50PM EDT38.750.100.100.120.00-20171118.36%
GME230421C000390002023-03-31 3:16PM EDT39.000.090.100.130.00-2180120.31%
GME230421C000400002023-03-31 3:58PM EDT40.000.110.090.11+0.04+57.14%3794,774121.88%
GME230421C000412502023-03-31 1:39PM EDT41.250.080.080.10-0.01-11.11%111426125.00%
GME230421C000425002023-03-31 3:29PM EDT42.500.090.080.100.00-6175130.08%
GME230421C000437502023-03-31 10:39AM EDT43.750.070.070.09+0.01+16.67%23215132.42%
GME230421C000450002023-03-31 3:37PM EDT45.000.070.060.08+0.01+16.67%271,591134.38%
GME230421C000462502023-03-30 1:40PM EDT46.250.050.060.080.00-8229138.67%
GME230421C000475002023-03-31 3:54PM EDT47.500.070.060.08+0.01+16.67%54341142.97%
GME230421C000487502023-03-31 10:41AM EDT48.750.050.050.07-0.01-16.67%1293143.75%
GME230421C000500002023-03-31 3:55PM EDT50.000.070.050.07+0.03+75.00%1376,377147.66%
GME230421C000525002023-03-31 3:54PM EDT52.500.060.040.07+0.01+20.00%54422153.13%
GME230421C000550002023-03-31 3:54PM EDT55.000.050.040.06-0.04-44.44%35597158.59%
GME230421C000575002023-03-29 9:42AM EDT57.500.100.030.060.00-2158162.50%
GME230421C000600002023-03-31 3:24PM EDT60.000.050.030.06+0.01+25.00%421,124168.75%
GME230421C000625002023-03-30 1:04PM EDT62.500.030.020.060.00-1151171.88%
GME230421C000650002023-03-31 3:58PM EDT65.000.040.020.05+0.01+33.33%156169175.00%
GME230421C000675002023-03-28 12:48PM EDT67.500.060.030.050.00-1367182.81%
GME230421C000700002023-03-30 1:20PM EDT70.000.030.020.040.00-7416182.81%
GME230421C000725002023-03-31 2:33PM EDT72.500.020.010.05-0.03-60.00%10183187.50%
GME230421C000750002023-03-31 3:22PM EDT75.000.040.010.05+0.01+33.33%138,126192.19%
GME230421C000775002023-03-31 3:58PM EDT77.500.050.010.04+0.01+25.00%4792192.19%
GME230421C000800002023-03-31 3:05PM EDT80.000.030.030.07+0.01+50.00%185,258212.50%
GME230421C000850002023-03-31 3:55PM EDT85.000.040.020.04+0.01+33.33%60610,856207.81%
GME230421C000900002022-06-23 12:26PM EDT90.0066.000.000.000.00-152250.00%
GME230421C000950002022-06-14 2:45PM EDT95.0051.0352.3556.800.00-1290.00%
GME230421C001000002022-07-21 11:48AM EDT100.0061.920.000.000.00-21150.00%
GME230421C001050002022-07-06 12:39PM EDT105.0040.650.000.000.00-1250.00%
GME230421C001100002022-07-13 12:31PM EDT110.0050.300.000.000.00-2350.00%
GME230421C001150002022-07-12 2:55PM EDT115.0050.000.000.000.00-15050.00%
GME230421C001200002022-07-07 3:59PM EDT120.0045.520.000.000.00-12750.00%
GME230421C001250002022-07-12 2:03PM EDT125.0043.650.000.000.00-21050.00%
GME230421C001300002022-07-21 9:34AM EDT130.0050.000.000.000.00-11750.00%
GME230421C001350002022-07-19 11:17AM EDT135.0050.750.000.000.00-13350.00%
GME230421C001400002022-07-14 10:03AM EDT140.0042.610.000.000.00-22350.00%
GME230421C001450002022-07-08 12:53PM EDT145.0038.300.000.000.00-31050.00%
GME230421C001500002022-07-21 10:38AM EDT150.0040.000.000.000.00-22350.00%
GME230421C001550002022-07-21 12:23PM EDT155.0040.120.000.000.00-1450.00%
GME230421C001600002022-07-19 3:34PM EDT160.0039.150.000.000.00-2550.00%
GME230421C001650002022-07-20 3:36PM EDT165.0041.850.000.000.00-13100.00%
GME230421C001700002022-07-19 3:34PM EDT170.0036.550.000.000.00-2250.00%
GME230421C001750002022-07-14 11:14AM EDT175.0036.500.000.000.00-2550.00%
GME230421C001800002022-07-21 3:59PM EDT180.0035.500.000.000.00-3450.00%
GME230421C001850002022-05-25 2:25PM EDT185.0028.0029.1039.100.00-150.00%
GME230421C001900002022-05-02 1:13PM EDT190.0020.3022.3536.800.00-420.00%
GME230421C001950002022-06-07 12:42PM EDT195.0030.5023.1529.700.00-620.00%
GME230421C002000002022-07-21 1:01PM EDT200.0031.500.000.000.00-15316850.00%
GME230421C002100002022-07-20 10:48AM EDT210.0031.000.000.000.00-12450.00%
GME230421C002200002022-07-07 9:33AM EDT220.0025.000.000.000.00-1650.00%
GME230421C002300002022-06-07 12:40PM EDT230.0025.1019.6025.600.00--22,281.25%
GME230421C002400002022-06-14 2:16PM EDT240.0023.9516.6524.350.00-121,727.73%
GME230421C002500002022-07-19 11:14AM EDT250.0024.820.000.000.00-2950.00%
GME230421C002600002022-06-07 2:10PM EDT260.0023.0016.7521.900.00--01,598.24%
GME230421C002700002022-06-03 10:26AM EDT270.0021.7013.1520.700.00-111,400.59%
GME230421C002800002022-07-13 10:04AM EDT280.0018.400.000.000.00-6750.00%
GME230421C002900002022-07-13 12:51PM EDT290.0017.500.000.000.00-62150.00%
GME230421C003000002022-07-21 2:33PM EDT300.0017.000.000.000.00-311,64850.00%
GME230421C003100002022-07-20 10:21AM EDT310.0021.500.000.000.00--150.00%
GME230421C003200002022-07-21 12:06PM EDT320.0015.200.000.000.00-2250.00%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GME230421P000030002023-03-22 9:34AM EDT3.000.010.000.020.00-499331.25%
GME230421P000050002023-03-31 3:11PM EDT5.000.010.000.020.00-1241,087250.00%
GME230421P000080002023-03-30 9:33AM EDT8.000.010.000.110.00-12217.19%
GME230421P000090002023-03-22 12:12PM EDT9.000.040.000.060.00--12178.13%
GME230421P000100002023-03-31 12:23PM EDT10.000.040.010.04+0.02+100.00%261,653156.25%
GME230421P000105002023-03-31 11:36AM EDT10.500.020.010.04-0.01-33.33%4919146.88%
GME230421P000110002023-03-29 9:48AM EDT11.000.040.010.040.00-81,003139.06%
GME230421P000112502023-03-30 11:21AM EDT11.250.030.010.040.00-83,376135.94%
GME230421P000115002023-03-22 2:45PM EDT11.500.060.010.040.00--84131.25%
GME230421P000120002023-03-27 11:59AM EDT12.000.050.000.040.00-31,021120.31%
GME230421P000125002023-03-31 1:42PM EDT12.500.040.030.040.00-249,120123.44%
GME230421P000130002023-03-31 3:03PM EDT13.000.030.020.04-0.03-50.00%1692113.28%
GME230421P000135002023-03-30 2:27PM EDT13.500.050.020.060.00-141111.72%
GME230421P000137502023-03-31 3:50PM EDT13.750.040.020.05-0.01-20.00%7902105.47%
GME230421P000140002023-03-31 3:06PM EDT14.000.030.020.05-0.02-40.00%1119102.34%
GME230421P000145002023-03-31 12:07PM EDT14.500.050.030.05-0.01-16.67%4415198.44%
GME230421P000150002023-03-31 3:52PM EDT15.000.040.040.05-0.03-42.86%4475,28793.75%
GME230421P000155002023-03-31 10:35AM EDT15.500.070.040.06-0.01-12.50%55389.06%
GME230421P000160002023-03-31 3:12PM EDT16.000.050.050.07-0.04-44.44%1234185.55%
GME230421P000162502023-03-31 3:16PM EDT16.250.070.050.07-0.03-30.00%1264682.42%
GME230421P000165002023-03-31 3:50PM EDT16.500.070.050.08-0.04-36.36%1561,04780.47%
GME230421P000170002023-03-31 3:42PM EDT17.000.090.060.09-0.03-25.00%2676876.56%
GME230421P000175002023-03-31 3:57PM EDT17.500.100.090.10-0.05-33.33%939,79474.22%
GME230421P000180002023-03-31 3:59PM EDT18.000.110.120.13-0.09-45.00%671,55872.46%
GME230421P000185002023-03-31 3:56PM EDT18.500.150.110.16-0.08-34.78%7256867.38%
GME230421P000187502023-03-31 3:59PM EDT18.750.170.150.18-0.11-39.29%171,09267.58%
GME230421P000190002023-03-31 3:55PM EDT19.000.200.150.21-0.11-35.48%1461,44466.02%
GME230421P000195002023-03-31 3:25PM EDT19.500.260.240.27-0.18-40.91%29314466.02%
GME230421P000200002023-03-31 3:58PM EDT20.000.350.300.35-0.16-31.37%94621,97764.26%
GME230421P000205002023-03-31 3:46PM EDT20.500.460.400.46-0.18-28.12%18350663.87%
GME230421P000210002023-03-31 3:59PM EDT21.000.550.540.60-0.28-33.73%1,07695663.97%
GME230421P000212502023-03-31 3:56PM EDT21.250.650.600.69-0.27-29.35%1456163.77%
GME230421P000215002023-03-31 3:13PM EDT21.500.770.680.77-0.38-33.04%1,0347463.48%
GME230421P000220002023-03-31 3:55PM EDT22.000.930.880.98-0.37-28.46%2231,39664.16%
GME230421P000225002023-03-31 3:59PM EDT22.501.191.121.21-0.37-23.72%11786964.84%
GME230421P000230002023-03-31 3:56PM EDT23.001.441.381.50-0.42-22.58%9261,30665.92%
GME230421P000235002023-03-31 2:34PM EDT23.501.901.671.83-0.46-19.49%811067.38%
GME230421P000237502023-03-31 1:00PM EDT23.752.091.822.07-0.36-14.69%61,10569.48%
GME230421P000240002023-03-31 3:58PM EDT24.002.081.992.16-0.52-20.00%3646068.36%
GME230421P000245002023-03-29 1:59PM EDT24.503.202.362.650.00-147373.14%
GME230421P000250002023-03-31 2:38PM EDT25.003.052.683.10-0.43-12.36%1164,12275.10%
GME230421P000255002023-03-29 12:40PM EDT25.503.803.103.350.00-1818173.63%
GME230421P000260002023-03-29 9:57AM EDT26.003.823.503.950.00-110179.88%
GME230421P000262502023-03-29 10:24AM EDT26.253.953.754.150.00-124081.64%
GME230421P000265002023-03-31 3:28PM EDT26.504.453.904.45-0.67-13.09%11683.20%
GME230421P000270002023-03-31 3:25PM EDT27.004.514.354.70-0.49-9.80%32480.18%
GME230421P000275002023-03-27 1:34PM EDT27.505.334.805.200.00-92,03783.79%
GME230421P000280002023-03-24 12:57PM EDT28.006.455.255.700.00-2487.11%
GME230421P000285002023-03-24 2:11PM EDT28.506.455.706.250.00-2291.80%
GME230421P000287502023-03-29 12:51PM EDT28.756.755.956.350.00-16788.87%
GME230421P000295002023-03-23 10:23AM EDT29.507.456.657.100.00--893.55%
GME230421P000300002023-03-31 3:49PM EDT30.007.457.157.55-0.40-5.10%83,79095.70%
GME230421P000305002023-03-30 11:08AM EDT30.508.307.608.050.00-142297.66%
GME230421P000312502023-03-22 2:30PM EDT31.258.308.358.800.00-1018103.22%
GME230421P000325002023-03-31 12:48PM EDT32.5010.009.5010.00-0.30-2.91%138105.08%
GME230421P000337502023-03-28 10:37AM EDT33.7511.7310.7511.250.00-359113.28%
GME230421P000350002023-03-31 11:02AM EDT35.0012.6111.9512.50-0.41-3.15%5970118.16%
GME230421P000362502023-03-31 12:47PM EDT36.2513.8113.2013.75+0.14+1.02%775125.20%
GME230421P000375002023-03-31 11:36AM EDT37.5015.0514.4015.00+0.18+1.21%133128.91%
GME230421P000387502023-03-23 10:23AM EDT38.7516.1015.7016.200.00-125135.16%
GME230421P000400002023-03-30 2:08PM EDT40.0017.9216.9017.450.00-3203137.89%
GME230421P000412502023-03-24 10:45AM EDT41.2519.6018.1518.700.00-417143.75%
GME230421P000425002023-03-22 10:12AM EDT42.5019.5819.4019.950.00-1169149.22%
GME230421P000437502023-03-30 3:43PM EDT43.7521.4020.6021.200.00-4188150.39%
GME230421P000450002023-03-30 3:41PM EDT45.0022.6521.9022.450.00-799159.38%
GME230421P000462502023-03-21 3:42PM EDT46.2528.7023.1523.650.00-265160.16%
GME230421P000475002023-03-30 3:40PM EDT47.5025.2224.4024.900.00-415164.84%
GME230421P000487502023-03-30 3:40PM EDT48.7526.4025.6026.200.00-412169.53%
GME230421P000500002023-03-22 10:11AM EDT50.0027.3826.8527.400.00-4164169.14%
GME230421P000525002023-03-15 3:51PM EDT52.5036.7829.3529.950.00-121182.03%
GME230421P000550002023-03-21 1:22PM EDT55.0037.1031.8532.450.00-114189.84%
GME230421P000575002023-01-06 2:39PM EDT57.5042.1535.9037.000.00-3745347.36%
GME230421P000600002023-03-24 9:40AM EDT60.0037.2536.9037.500.00-835213.28%
GME230421P000625002023-03-09 3:30PM EDT62.5044.7539.3040.050.00-19215.63%
GME230421P000650002023-03-17 11:23AM EDT65.0048.8541.8542.450.00-326217.19%
GME230421P000675002022-09-09 1:46PM EDT67.5041.5543.6044.950.00-214267.38%
GME230421P000700002022-09-20 2:18PM EDT70.0044.8546.5547.700.00-254223.44%
GME230421P000725002023-01-06 3:02PM EDT72.5056.8050.6051.900.00-2126382.91%
GME230421P000750002023-02-13 3:30PM EDT75.0055.4058.5060.100.00-1132662.21%
GME230421P000775002022-09-29 12:08PM EDT77.5053.5050.7551.600.00-4550.00%
GME230421P000800002023-01-23 12:20PM EDT80.0059.5059.0060.050.00-2284447.46%
GME230421P000850002023-01-25 11:46AM EDT85.0065.7564.9566.150.00-2346513.18%
GME230421P000900002022-07-19 1:11PM EDT90.0024.300.000.000.00-280.00%
GME230421P000950002022-07-14 11:10AM EDT95.0028.230.000.000.00-1120.00%
GME230421P001000002022-07-14 10:54AM EDT100.0030.800.000.000.00-1210.00%
GME230421P001050002022-07-18 3:43PM EDT105.0033.500.000.000.00-160.00%
GME230421P001100002022-07-13 12:29PM EDT110.0038.210.000.000.00-22220.00%
GME230421P001150002022-06-27 11:58AM EDT115.0045.950.000.000.00-160.00%
GME230421P001200002022-06-16 10:25AM EDT120.0051.3942.2048.000.00-15200.00%
GME230421P001250002022-07-07 9:53AM EDT125.0053.800.000.000.00-130.00%
GME230421P001300002022-07-14 9:44AM EDT130.0050.950.000.000.00-170.00%
GME230421P001350002022-07-18 10:18AM EDT135.0052.940.000.000.00-140.00%
GME230421P001400002022-06-28 11:09AM EDT140.0065.000.000.000.00-290.00%
GME230421P001450002022-07-19 2:23PM EDT145.0058.330.000.000.00-1170.00%
GME230421P001500002022-07-20 10:08AM EDT150.0059.950.000.000.00-270.00%
GME230421P001550002022-05-31 3:35PM EDT155.0077.1574.9582.100.00--10.00%
GME230421P001600002022-06-09 10:49AM EDT160.0077.7575.2082.450.00-230.00%
GME230421P001650002022-06-17 1:13PM EDT165.0084.5171.3078.800.00-250.00%
GME230421P001700002022-07-06 12:53PM EDT170.0092.600.000.000.00-1410.00%
GME230421P001750002022-07-19 9:34AM EDT175.0081.000.000.000.00-1280.00%
GME230421P001800002022-06-29 12:24PM EDT180.0098.950.000.000.00-2190.00%
GME230421P001850002022-06-14 9:51AM EDT185.00104.2090.8099.200.00-1160.00%
GME230421P001900002022-06-07 2:05PM EDT190.00100.9599.05109.000.00-440.00%
GME230421P001950002022-06-07 2:05PM EDT195.00106.30102.55114.000.00-220.00%
GME230421P002000002022-06-28 11:12AM EDT200.00114.450.000.000.00-240.00%
GME230421P002100002022-06-06 9:30AM EDT210.00116.650.000.000.00-450.00%
GME230421P002200002022-06-01 1:47PM EDT220.00133.20126.70139.000.00--10.00%
GME230421P002300002022-06-08 1:31PM EDT230.00134.06134.20142.800.00-110.00%
GME230421P002500002022-06-01 3:54PM EDT250.00160.00153.20166.300.00--10.00%
GME230421P002600002022-07-14 11:06AM EDT260.00151.850.000.000.00--10.00%
GME230421P002800002022-07-14 11:09AM EDT280.00168.100.000.000.00--40.00%
GME230421P002900002022-07-18 12:13PM EDT290.00179.050.000.000.00-290.00%
GME230421P003000002022-07-21 11:23AM EDT300.00186.550.000.000.00-2250.00%