GME - GameStop Corp.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215C00003000 | 2023-03-22 11:42AM EDT | 3.00 | 21.40 | 16.80 | 18.05 | 0.00 | - | 2 | 0 | 0.00% |
| GME231215C00008000 | 2023-03-21 10:01AM EDT | 8.00 | 9.90 | 12.50 | 13.95 | 0.00 | - | 2 | 1 | 0.00% |
| GME231215C00010000 | 2023-05-24 9:44AM EDT | 10.00 | 13.15 | 14.35 | 15.40 | 0.00 | - | 1 | 248 | 59.77% |
| GME231215C00011250 | 2023-05-31 9:37AM EDT | 11.25 | 13.13 | 13.25 | 14.25 | 0.00 | - | 1 | 45 | 66.60% |
| GME231215C00012500 | 2023-06-02 1:27PM EDT | 12.50 | 12.20 | 12.10 | 13.15 | 0.00 | - | 8 | 86 | 66.60% |
| GME231215C00013750 | 2023-05-22 11:50AM EDT | 13.75 | 10.00 | 11.15 | 12.05 | 0.00 | - | 4 | 51 | 68.46% |
| GME231215C00015000 | 2023-06-05 11:20AM EDT | 15.00 | 11.25 | 10.20 | 11.05 | 0.00 | - | 2 | 301 | 69.34% |
| GME231215C00016250 | 2023-06-06 12:17PM EDT | 16.25 | 9.67 | 9.30 | 10.10 | -0.03 | -0.31% | 1 | 775 | 69.53% |
| GME231215C00017500 | 2023-05-30 12:41PM EDT | 17.50 | 7.65 | 8.45 | 9.25 | 0.00 | - | 3 | 96 | 69.97% |
| GME231215C00018750 | 2023-06-06 12:37PM EDT | 18.75 | 8.04 | 7.70 | 8.45 | -0.31 | -3.71% | 2 | 552 | 70.51% |
| GME231215C00020000 | 2023-06-06 1:54PM EDT | 20.00 | 7.30 | 6.95 | 7.65 | +0.15 | +2.10% | 30 | 1,114 | 69.85% |
| GME231215C00021250 | 2023-06-05 11:30AM EDT | 21.25 | 7.17 | 6.25 | 7.00 | 0.00 | - | 10 | 185 | 69.92% |
| GME231215C00022500 | 2023-06-02 3:22PM EDT | 22.50 | 5.85 | 5.75 | 6.40 | 0.00 | - | 1 | 197 | 71.05% |
| GME231215C00023750 | 2023-06-06 11:44AM EDT | 23.75 | 5.57 | 5.20 | 5.85 | -0.08 | -1.42% | 17 | 148 | 71.26% |
| GME231215C00025000 | 2023-06-06 2:59PM EDT | 25.00 | 5.00 | 4.75 | 5.30 | +0.05 | +1.01% | 72 | 596 | 71.48% |
| GME231215C00026250 | 2023-05-26 1:03PM EDT | 26.25 | 3.50 | 4.35 | 4.85 | 0.00 | - | 1 | 101 | 72.10% |
| GME231215C00027500 | 2023-06-02 1:47PM EDT | 27.50 | 4.20 | 3.95 | 4.45 | 0.00 | - | 1 | 98 | 72.44% |
| GME231215C00028750 | 2023-05-31 2:48PM EDT | 28.75 | 3.34 | 3.55 | 4.10 | 0.00 | - | 2 | 49 | 72.58% |
| GME231215C00030000 | 2023-06-06 2:10PM EDT | 30.00 | 3.43 | 3.30 | 3.75 | +0.03 | +0.88% | 3 | 1,079 | 73.29% |
| GME231215C00031250 | 2023-05-26 11:37AM EDT | 31.25 | 2.49 | 3.00 | 3.45 | 0.00 | - | 3 | 30 | 73.54% |
| GME231215C00032500 | 2023-05-30 2:57PM EDT | 32.50 | 2.45 | 2.78 | 3.20 | 0.00 | - | 2 | 285 | 74.32% |
| GME231215C00033750 | 2023-06-01 3:28PM EDT | 33.75 | 2.45 | 2.56 | 2.92 | 0.00 | - | 2 | 217 | 74.51% |
| GME231215C00035000 | 2023-05-25 9:46AM EDT | 35.00 | 1.88 | 2.36 | 2.72 | 0.00 | - | 1 | 228 | 75.10% |
| GME231215C00036250 | 2023-05-18 10:55AM EDT | 36.25 | 1.67 | 2.16 | 2.53 | 0.00 | - | 1 | 39 | 75.46% |
| GME231215C00037500 | 2023-06-01 1:34PM EDT | 37.50 | 1.97 | 2.01 | 2.35 | 0.00 | - | 1 | 956 | 76.03% |
| GME231215C00038750 | 2023-06-06 1:58PM EDT | 38.75 | 2.08 | 1.84 | 2.18 | +1.08 | +108.00% | 30 | 15 | 76.22% |
| GME231215C00040000 | 2023-06-06 2:44PM EDT | 40.00 | 1.96 | 1.71 | 2.02 | +0.22 | +12.64% | 6 | 661 | 76.59% |
| GME231215C00041250 | 2023-03-28 12:02PM EDT | 41.25 | 1.93 | 0.81 | 1.03 | 0.00 | - | 3 | 39 | 61.91% |
| GME231215C00042500 | 2023-06-06 11:38AM EDT | 42.50 | 1.60 | 1.47 | 1.80 | +0.15 | +10.34% | 2 | 11 | 77.69% |
| GME231215C00043750 | 2023-05-17 10:43AM EDT | 43.75 | 1.01 | 1.38 | 1.70 | 0.00 | - | 4 | 18 | 78.32% |
| GME231215C00045000 | 2023-06-06 12:10PM EDT | 45.00 | 1.55 | 1.29 | 1.60 | +0.05 | +3.33% | 3 | 139 | 78.78% |
| GME231215C00046250 | 2023-05-31 12:37PM EDT | 46.25 | 1.10 | 1.24 | 1.53 | 0.00 | - | 1 | 729 | 79.74% |
| GME231215C00047500 | 2023-05-22 12:28PM EDT | 47.50 | 0.95 | 1.14 | 1.48 | 0.00 | - | 4 | 1 | 80.32% |
| GME231215C00048750 | 2023-05-22 2:42PM EDT | 48.75 | 1.06 | 1.07 | 1.36 | 0.00 | - | 40 | 3,558 | 80.32% |
| GME231215C00050000 | 2023-06-05 9:47AM EDT | 50.00 | 1.18 | 1.01 | 1.30 | +0.02 | +1.72% | 2 | 481 | 80.93% |
| GME231215C00052500 | 2023-03-21 1:13PM EDT | 52.50 | 0.97 | 0.59 | 0.79 | 0.00 | - | 1 | 27 | 73.54% |
| GME231215C00055000 | 2023-06-06 2:21PM EDT | 55.00 | 0.90 | 0.83 | 1.06 | +0.10 | +12.50% | 2 | 233 | 82.96% |
| GME231215C00057500 | 2023-03-22 9:30AM EDT | 57.50 | 1.80 | 0.20 | 0.87 | 0.00 | - | 5 | 39 | 74.95% |
| GME231215C00060000 | 2023-06-05 9:38AM EDT | 60.00 | 0.84 | 0.68 | 0.92 | 0.00 | - | 3 | 281 | 85.11% |
| GME231215C00062500 | 2023-04-14 10:21AM EDT | 62.50 | 0.67 | 0.35 | 0.53 | 0.00 | - | 10 | 274 | 76.86% |
| GME231215C00065000 | 2023-06-06 1:33PM EDT | 65.00 | 0.73 | 0.58 | 0.81 | +0.13 | +21.67% | 1 | 47 | 87.30% |
| GME231215C00067500 | 2023-06-01 2:28PM EDT | 67.50 | 0.55 | 0.54 | 0.76 | 0.00 | - | 53 | 73 | 88.28% |
| GME231215C00070000 | 2023-05-25 10:05AM EDT | 70.00 | 0.48 | 0.49 | 0.70 | 0.00 | - | 5 | 279 | 88.77% |
| GME231215C00072500 | 2023-05-23 11:10AM EDT | 72.50 | 0.47 | 0.46 | 0.69 | 0.00 | - | 1 | 12 | 90.23% |
| GME231215C00075000 | 2023-06-02 12:55PM EDT | 75.00 | 0.50 | 0.43 | 0.66 | 0.00 | - | 2 | 349 | 91.21% |
| GME231215C00077500 | 2023-05-12 3:56PM EDT | 77.50 | 0.31 | 0.40 | 0.62 | 0.00 | - | 2 | 52 | 91.89% |
| GME231215C00080000 | 2023-06-06 3:05PM EDT | 80.00 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 13 | 2,340 | 92.43% |
| GME231215C00085000 | 2022-05-26 10:18AM EDT | 85.00 | 79.87 | 64.35 | 75.85 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215C00090000 | 2022-06-17 12:23PM EDT | 90.00 | 65.00 | 69.25 | 75.95 | 0.00 | - | 1 | 5 | 0.00% |
| GME231215C00095000 | 2022-06-07 12:32PM EDT | 95.00 | 62.95 | 55.25 | 66.35 | 0.00 | - | 1 | 7 | 0.00% |
| GME231215C00100000 | 2022-07-06 10:45AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GME231215C00105000 | 2022-04-26 12:43PM EDT | 105.00 | 64.90 | 59.50 | 70.75 | 0.00 | - | - | 5 | 0.00% |
| GME231215C00110000 | 2022-07-06 12:39PM EDT | 110.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GME231215C00120000 | 2022-07-11 10:07AM EDT | 120.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GME231215C00125000 | 2022-07-11 12:27PM EDT | 125.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GME231215C00130000 | 2022-07-14 3:47PM EDT | 130.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME231215C00135000 | 2022-07-01 3:32PM EDT | 135.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GME231215C00140000 | 2022-05-26 10:09AM EDT | 140.00 | 60.10 | 46.50 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00145000 | 2022-07-19 10:30AM EDT | 145.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GME231215C00150000 | 2022-07-20 3:56PM EDT | 150.00 | 56.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GME231215C00160000 | 2022-07-19 11:59AM EDT | 160.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GME231215C00165000 | 2022-07-07 11:50AM EDT | 165.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GME231215C00170000 | 2022-05-27 3:45PM EDT | 170.00 | 53.80 | 42.80 | 53.85 | 0.00 | - | 1 | 0 | 0.00% |
| GME231215C00175000 | 2022-07-11 12:29PM EDT | 175.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GME231215C00180000 | 2022-07-07 10:07AM EDT | 180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| GME231215C00185000 | 2022-07-19 11:23AM EDT | 185.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| GME231215C00195000 | 2022-07-12 12:09PM EDT | 195.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GME231215C00200000 | 2022-07-19 3:57PM EDT | 200.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| GME231215C00210000 | 2022-07-18 3:25PM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GME231215C00220000 | 2022-07-15 12:20PM EDT | 220.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GME231215C00230000 | 2022-07-15 12:20PM EDT | 230.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GME231215C00240000 | 2022-07-08 9:49AM EDT | 240.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GME231215C00250000 | 2022-07-21 10:53AM EDT | 250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 50.00% |
| GME231215C00260000 | 2022-05-16 11:21AM EDT | 260.00 | 23.60 | 25.45 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00270000 | 2022-05-19 3:38PM EDT | 270.00 | 20.00 | 29.05 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00290000 | 2022-05-17 11:49AM EDT | 290.00 | 17.00 | 23.70 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| GME231215C00300000 | 2022-07-19 11:14AM EDT | 300.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GME231215P00003000 | 2023-05-09 1:03PM EDT | 3.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 128.13% |
| GME231215P00005000 | 2023-05-16 12:37PM EDT | 5.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 4 | 199 | 116.80% |
| GME231215P00008000 | 2023-06-06 10:00AM EDT | 8.00 | 0.30 | 0.17 | 0.33 | +0.02 | +7.14% | 1 | 47 | 99.90% |
| GME231215P00010000 | 2023-06-06 1:35PM EDT | 10.00 | 0.47 | 0.45 | 0.53 | -0.07 | -12.96% | 5 | 357 | 96.68% |
| GME231215P00011250 | 2023-05-30 1:34PM EDT | 11.25 | 0.72 | 0.54 | 0.71 | 0.00 | - | 3 | 1,371 | 91.99% |
| GME231215P00012500 | 2023-05-16 11:36AM EDT | 12.50 | 1.13 | 0.76 | 0.92 | 0.00 | - | 2 | 544 | 89.84% |
| GME231215P00013750 | 2023-05-22 12:56PM EDT | 13.75 | 1.31 | 1.02 | 1.18 | 0.00 | - | 1 | 2,109 | 87.94% |
| GME231215P00015000 | 2023-06-05 11:25AM EDT | 15.00 | 1.22 | 1.31 | 1.49 | 0.00 | - | 1 | 540 | 86.13% |
| GME231215P00016250 | 2023-06-06 12:37PM EDT | 16.25 | 1.76 | 1.67 | 1.87 | -0.19 | -9.74% | 30 | 666 | 85.06% |
| GME231215P00017500 | 2023-06-02 11:36AM EDT | 17.50 | 2.27 | 2.08 | 2.30 | 0.00 | - | 1 | 86 | 84.03% |
| GME231215P00018750 | 2023-06-01 1:22PM EDT | 18.75 | 2.76 | 2.56 | 2.80 | 0.00 | - | 3 | 43 | 83.45% |
| GME231215P00020000 | 2023-06-02 11:12AM EDT | 20.00 | 3.10 | 3.05 | 3.35 | 0.00 | - | 5 | 301 | 82.52% |
| GME231215P00021250 | 2023-05-23 9:38AM EDT | 21.25 | 4.65 | 3.60 | 3.95 | 0.00 | - | 10 | 25 | 81.79% |
| GME231215P00022500 | 2023-05-31 2:46PM EDT | 22.50 | 4.75 | 4.25 | 4.70 | 0.00 | - | 7 | 21 | 82.32% |
| GME231215P00023750 | 2023-05-30 11:28AM EDT | 23.75 | 5.70 | 4.95 | 5.35 | 0.00 | - | 10 | 15 | 81.74% |
| GME231215P00025000 | 2023-05-22 11:14AM EDT | 25.00 | 6.80 | 5.70 | 6.10 | 0.00 | - | 20 | 333 | 81.64% |
| GME231215P00026250 | 2023-05-17 10:02AM EDT | 26.25 | 8.10 | 6.45 | 6.90 | 0.00 | - | 2 | 49 | 81.35% |
| GME231215P00027500 | 2023-05-26 11:21AM EDT | 27.50 | 8.60 | 7.25 | 7.75 | 0.00 | - | 1 | 194 | 81.25% |
| GME231215P00028750 | 2023-05-17 9:42AM EDT | 28.75 | 10.00 | 8.10 | 8.70 | 0.00 | - | 1 | 29 | 81.69% |
| GME231215P00030000 | 2023-06-05 11:49AM EDT | 30.00 | 9.00 | 9.00 | 9.60 | 0.00 | - | 10 | 230 | 81.71% |
| GME231215P00031250 | 2023-05-31 3:29PM EDT | 31.25 | 10.84 | 9.95 | 10.50 | 0.00 | - | 60 | 85 | 81.69% |
| GME231215P00032500 | 2023-05-31 3:30PM EDT | 32.50 | 11.84 | 10.90 | 11.50 | 0.00 | - | 60 | 113 | 81.98% |
| GME231215P00033750 | 2023-04-06 10:57AM EDT | 33.75 | 14.83 | 15.20 | 16.15 | 0.00 | - | 20 | 32 | 130.81% |
| GME231215P00035000 | 2023-03-31 10:03AM EDT | 35.00 | 16.40 | 16.90 | 18.10 | 0.00 | - | 15 | 55 | 142.51% |
| GME231215P00036250 | 2023-01-30 1:46PM EDT | 36.25 | 19.50 | 20.10 | 20.90 | 0.00 | - | 2 | 20 | 170.97% |
| GME231215P00037500 | 2023-01-30 1:43PM EDT | 37.50 | 20.65 | 21.20 | 22.00 | 0.00 | - | 15 | 16 | 171.95% |
| GME231215P00038750 | 2023-05-23 12:54PM EDT | 38.75 | 18.24 | 16.00 | 16.75 | 0.00 | - | 2 | 4 | 83.18% |
| GME231215P00040000 | 2023-05-31 10:06AM EDT | 40.00 | 18.30 | 17.05 | 17.85 | 0.00 | - | 1 | 211 | 83.25% |
| GME231215P00041250 | 2023-01-23 1:25PM EDT | 41.25 | 24.55 | 23.05 | 24.40 | 0.00 | - | 4 | 4 | 157.52% |
| GME231215P00042500 | 2023-01-23 1:26PM EDT | 42.50 | 25.01 | 24.15 | 25.55 | 0.00 | - | 6 | 2 | 158.42% |
| GME231215P00043750 | 2023-01-19 4:41PM EDT | 43.75 | 27.83 | 24.30 | 25.85 | 0.00 | - | 11 | 12 | 146.70% |
| GME231215P00045000 | 2023-03-03 10:34AM EDT | 45.00 | 28.70 | 24.15 | 25.30 | 0.00 | - | 4 | 287 | 126.81% |
| GME231215P00046250 | 2022-08-15 12:09AM EDT | 46.25 | 27.35 | 25.75 | 27.70 | 0.00 | - | - | - | 139.65% |
| GME231215P00047500 | 2022-08-15 12:09AM EDT | 47.50 | 29.78 | 26.75 | 28.75 | 0.00 | - | - | - | 138.77% |
| GME231215P00048750 | 2022-08-15 12:09AM EDT | 48.75 | 30.35 | 27.70 | 29.80 | 0.00 | - | - | - | 137.40% |
| GME231215P00050000 | 2023-05-16 3:17PM EDT | 50.00 | 29.23 | 26.10 | 26.95 | 0.00 | - | 1 | 22 | 85.01% |
| GME231215P00052500 | 2023-03-14 2:52PM EDT | 52.50 | 36.74 | 31.05 | 32.35 | 0.00 | - | 1 | 2 | 131.98% |
| GME231215P00055000 | 2023-03-21 1:22PM EDT | 55.00 | 37.95 | 35.05 | 36.25 | 0.00 | - | 1 | 2 | 156.27% |
| GME231215P00057500 | 2023-01-11 11:31AM EDT | 57.50 | 40.95 | 40.05 | 41.05 | 0.00 | - | - | 1 | 193.16% |
| GME231215P00060000 | 2023-01-06 3:04PM EDT | 60.00 | 45.35 | 39.90 | 41.40 | 0.00 | - | 2 | 1 | 163.04% |
| GME231215P00062500 | 2022-08-15 12:09AM EDT | 62.50 | 39.56 | 39.10 | 41.65 | 0.00 | - | - | - | 124.95% |
| GME231215P00065000 | 2022-12-22 10:56AM EDT | 65.00 | 46.85 | 46.30 | 48.65 | 0.00 | - | 1 | 4 | 194.48% |
| GME231215P00067500 | 2022-07-13 2:41PM EDT | 67.50 | 44.74 | 39.80 | 42.65 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00070000 | 2023-01-19 11:42AM EDT | 70.00 | 52.90 | 48.95 | 50.50 | 0.00 | - | 1 | 60 | 161.28% |
| GME231215P00072500 | 2023-01-19 11:43AM EDT | 72.50 | 55.35 | 51.25 | 52.90 | 0.00 | - | 2 | 9 | 161.60% |
| GME231215P00075000 | 2023-01-25 12:53PM EDT | 75.00 | 57.00 | 55.55 | 56.90 | 0.00 | - | 50 | 102 | 187.52% |
| GME231215P00077500 | 2023-01-18 2:03PM EDT | 77.50 | 59.15 | 56.10 | 57.75 | 0.00 | - | 2 | 24 | 164.06% |
| GME231215P00080000 | 2023-05-19 11:35AM EDT | 80.00 | 58.00 | 54.95 | 56.05 | 0.00 | - | 1 | 37 | 86.62% |
| GME231215P00085000 | 2022-05-16 12:06AM EDT | 85.00 | 42.63 | 32.85 | 40.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00090000 | 2022-06-02 3:34PM EDT | 90.00 | 39.98 | 37.55 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| GME231215P00100000 | 2022-06-07 12:48PM EDT | 100.00 | 46.75 | 43.00 | 51.70 | 0.00 | - | 2 | 4 | 0.00% |
| GME231215P00105000 | 2022-05-18 3:19PM EDT | 105.00 | 55.07 | 47.70 | 54.55 | 0.00 | - | 5 | 6 | 0.00% |
| GME231215P00110000 | 2022-06-21 10:17AM EDT | 110.00 | 53.60 | 45.20 | 51.40 | 0.00 | - | 2 | 25 | 0.00% |
| GME231215P00115000 | 2022-04-25 1:22PM EDT | 115.00 | 48.60 | 51.65 | 70.00 | 0.00 | - | - | 6 | 0.00% |
| GME231215P00120000 | 2022-07-21 12:43PM EDT | 120.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| GME231215P00125000 | 2022-06-07 12:48PM EDT | 125.00 | 64.05 | 60.00 | 70.75 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00135000 | 2022-06-07 12:08PM EDT | 135.00 | 71.90 | 67.05 | 78.65 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00140000 | 2022-07-19 10:27AM EDT | 140.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GME231215P00145000 | 2022-06-02 3:59PM EDT | 145.00 | 79.79 | 77.75 | 86.50 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00150000 | 2022-05-26 10:21AM EDT | 150.00 | 79.90 | 76.55 | 89.40 | 0.00 | - | - | 4 | 0.00% |
| GME231215P00170000 | 2022-06-07 2:11PM EDT | 170.00 | 98.75 | 95.00 | 106.35 | 0.00 | - | - | 0 | 0.00% |
| GME231215P00180000 | 2022-05-16 12:06AM EDT | 180.00 | 115.91 | 103.10 | 114.85 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00185000 | 2022-05-26 10:22AM EDT | 185.00 | 109.40 | 103.20 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00190000 | 2022-06-13 3:44PM EDT | 190.00 | 119.10 | 106.55 | 116.60 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00195000 | 2022-06-01 9:30AM EDT | 195.00 | 121.40 | 117.70 | 129.05 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00200000 | 2022-06-01 3:04PM EDT | 200.00 | 129.25 | 122.00 | 133.30 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00250000 | 2022-05-04 9:30AM EDT | 250.00 | 158.25 | 159.50 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00260000 | 2022-05-04 9:30AM EDT | 260.00 | 166.90 | 168.50 | 186.50 | 0.00 | - | - | 1 | 0.00% |
| GME231215P00270000 | 2022-07-13 2:41PM EDT | 270.00 | 178.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GME231215P00280000 | 2022-07-13 2:40PM EDT | 280.00 | 188.10 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| GME231215P00290000 | 2022-07-13 2:40PM EDT | 290.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GME231215P00300000 | 2022-07-21 12:22PM EDT | 300.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
