Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.98 as of 11/4/2025 8:47:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.40 | 13.35 | 12.38 | 16.35 | 0.00 | 0.00% | 1.24 | 0 | 1 | 10/6/2025 | EST | ||||
| 12.00 | 8.95 | 11.10 | 10.03 | 9.82 | -0.07 | -0.71% | 0.84 | 30 | 3 | 7.45 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 13.00 | 8.55 | 9.50 | 9.03 | 9.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 14.00 | 7.40 | 8.90 | 8.15 | % | 0.58 | 0 | 0 | EST | |||||||
| 14.00 | 7.55 | 8.40 | 7.98 | 7.94 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 15.00 | 7.00 | 7.90 | 7.45 | 7.00 | % | 0.50 | 1 | 2 | 11/4/2025 | EST | |||||
| 15.00 | 6.55 | 7.40 | 6.98 | 7.05 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 16.00 | 5.45 | 7.05 | 6.25 | % | 0.39 | 0 | 0 | EST | |||||||
| 16.00 | 5.55 | 6.35 | 5.95 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 17.00 | 4.60 | 5.80 | 5.20 | % | 0.31 | 0 | 0 | EST | |||||||
| 17.00 | 4.75 | 5.35 | 5.05 | % | 0.30 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:51 PM EST | |||
| 17.50 | 4.00 | 4.85 | 4.43 | % | 0.25 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:51 PM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | % | 0.23 | 0 | 0 | EST | |||||||
| 18.00 | 3.60 | 4.40 | 4.00 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 380 | 2.27 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 19.00 | 2.67 | 3.80 | 3.24 | % | 0.17 | 0 | 0 | EST | |||||||
| 19.00 | 2.82 | 3.30 | 3.06 | 3.21 | -0.14 | -4.18% | 0.16 | 23 | 55 | 1.63 | 0.99 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 20.00 | 1.74 | 2.82 | 2.28 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 11/3/2025 | EST | ||||
| 20.00 | 1.93 | 2.38 | 2.16 | 2.09 | -0.16 | -7.12% | 0.11 | 116 | 645 | 1.38 | 0.94 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 20.50 | 1.40 | 2.33 | 1.87 | 3.31 | 0.00 | 0.00% | 0.09 | 0 | 40 | 10/20/2025 | EST | ||||
| 20.50 | 1.51 | 1.95 | 1.73 | 1.69 | -0.05 | -2.88% | 0.08 | 25 | 84 | 1.28 | 0.88 | 0.14 | -0.05 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 21.00 | 0.96 | 1.89 | 1.43 | % | 0.07 | 0 | 0 | EST | |||||||
| 21.00 | 1.09 | 1.23 | 1.16 | 1.16 | -0.24 | -17.15% | 0.06 | 138 | 179 | 0.63 | 0.81 | 0.21 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 21.50 | 0.72 | 1.26 | 0.99 | 0.80 | % | 0.05 | 14 | 0 | 11/4/2025 | EST | |||||
| 21.50 | 0.66 | 0.85 | 0.76 | 0.82 | -0.04 | -4.66% | 0.04 | 329 | 217 | 0.57 | 0.69 | 0.31 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 22.00 | 0.51 | 0.89 | 0.70 | 0.50 | -0.18 | -26.48% | 0.03 | 38 | 4 | 11/4/2025 | EST | ||||
| 22.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.18 | -31.04% | 0.02 | 5,327 | 5,524 | 0.50 | 0.52 | 0.40 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 22.50 | 0.21 | 0.45 | 0.33 | 0.54 | +0.03 | +5.89% | 0.01 | 197 | 106 | 11/4/2025 | EST | ||||
| 22.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 6,161 | 3,720 | 0.51 | 0.32 | 0.37 | -0.06 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 23.00 | 0.12 | 0.22 | 0.17 | 0.24 | -0.01 | -4.00% | 0.01 | 728 | 449 | 11/4/2025 | EST | ||||
| 23.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 10,418 | 28,764 | 0.54 | 0.19 | 0.26 | -0.05 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 471 | 11/4/2025 | EST | ||||
| 23.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 6,497 | 11,327 | 0.64 | 0.11 | 0.17 | -0.04 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 25 | 411 | 11/4/2025 | EST | ||||
| 24.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4,812 | 10,709 | 0.72 | 0.06 | 0.11 | -0.03 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 170 | 11/4/2025 | EST | ||||
| 24.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,066 | 16,864 | 0.81 | 0.03 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 25.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 115 | 326 | 11/4/2025 | EST | ||||
| 25.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4,425 | 8,884 | 0.88 | 0.01 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 25.50 | 0.01 | 0.33 | 0.17 | 0.01 | -0.03 | -75.00% | 0.01 | 20 | 37 | 11/4/2025 | EST | ||||
| 25.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 254 | 1,298 | 0.92 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 17 | 249 | 11/4/2025 | EST | ||||
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,116 | 3,382 | 1.03 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 10/16/2025 | EST | ||||
| 26.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 776 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 229 | 11/4/2025 | EST | ||||
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,213 | 3,228 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 10/31/2025 | EST | ||||
| 27.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 74 | 1,155 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 202 | 10/28/2025 | EST | ||||
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 831 | 2,823 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 10/21/2025 | EST | ||||
| 28.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 97 | 425 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 11/3/2025 | EST | ||||
| 29.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2,390 | 1,483 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 10/31/2025 | EST | ||||
| 29.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 61 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 78 | 946 | 11/4/2025 | EST | ||||
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,376 | 7,491 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 41 | EST | |||||||
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 10/31/2025 | EST | ||||
| 31.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 57 | 801 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 10/16/2025 | EST | ||||
| 31.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 179 | 10/15/2025 | EST | ||||
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 846 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 272 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.01 | % | 0.00 | 1 | 0 | 11/4/2025 | EST | |||||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 108 | 2.10 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 163 | 11/4/2025 | EST | ||||
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,043 | 5,558 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 10/31/2025 | EST | ||||
| 38.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 10/31/2025 | EST | ||||
| 40.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 11/3/2025 | EST | ||||
| 45.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 206 | 11/4/2025 | EST | ||||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 414 | 11/4/2025 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 10/30/2025 | EST | ||||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 10/29/2025 | EST | ||||
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 118 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 83 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 5 | EST | |||||||
| 18.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 143 | 356 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 342 | 551 | 0.97 | -0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 10/24/2025 | EST | ||||
| 20.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 408 | 6,600 | 0.89 | -0.06 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 6 | EST | |||||||
| 20.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 39 | 159 | 0.75 | -0.12 | 0.14 | -0.05 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/17/2025 | EST | ||||
| 21.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 1 | EST | |||||||
| 21.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 963 | 1,615 | 0.63 | -0.19 | 0.21 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 21.50 | 0.10 | 0.23 | 0.17 | 0.21 | +0.06 | +40.00% | 0.01 | 2 | 34 | 11/4/2025 | EST | ||||
| 21.50 | 0.17 | 0.26 | 0.22 | 0.24 | +0.01 | +4.35% | 0.01 | 1,534 | 3,423 | 0.54 | -0.31 | 0.31 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 22.00 | 0.06 | 0.40 | 0.23 | 0.61 | +0.36 | +144.00% | 0.01 | 13 | 168 | 11/4/2025 | EST | ||||
| 22.00 | 0.39 | 0.42 | 0.41 | 0.40 | +0.01 | +2.57% | 0.02 | 1,000 | 6,412 | 0.52 | -0.48 | 0.40 | -0.07 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 22.50 | 0.68 | 0.77 | 0.73 | 0.71 | +0.06 | +9.24% | 0.03 | 1,066 | 9,227 | 0.54 | -0.68 | 0.37 | -0.06 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 22.50 | 0.29 | 0.93 | 0.61 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 102 | 10/31/2025 | EST | ||||
| 23.00 | 0.62 | 1.15 | 0.89 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 87 | 11/3/2025 | EST | ||||
| 23.00 | 1.03 | 1.16 | 1.10 | 1.08 | +0.06 | +5.89% | 0.05 | 602 | 6,610 | 0.52 | -0.81 | 0.26 | -0.05 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 23.50 | 1.04 | 1.55 | 1.30 | 1.55 | +0.62 | +66.67% | 0.06 | 1 | 14 | 11/4/2025 | EST | ||||
| 23.50 | 1.47 | 1.65 | 1.56 | 1.50 | -0.04 | -2.60% | 0.07 | 174 | 988 | 0.88 | -0.89 | 0.17 | -0.04 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 24.00 | 1.43 | 2.39 | 1.91 | 2.27 | +0.62 | +37.58% | 0.08 | 10 | 110 | 11/4/2025 | EST | ||||
| 24.00 | 1.75 | 2.12 | 1.94 | 2.07 | +0.38 | +22.49% | 0.08 | 86 | 3,411 | 0.95 | -0.94 | 0.11 | -0.03 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 24.50 | 2.39 | 2.64 | 2.52 | 2.54 | +0.11 | +4.53% | 0.10 | 32 | 123 | 0.89 | -0.97 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 24.50 | 1.80 | 3.45 | 2.63 | 1.53 | 0.00 | 0.00% | 0.11 | 0 | 6 | 10/16/2025 | EST | ||||
| 25.00 | 2.27 | 3.45 | 2.86 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 116 | 11/3/2025 | EST | ||||
| 25.00 | 2.91 | 3.15 | 3.03 | 2.95 | +0.07 | +2.44% | 0.12 | 106 | 807 | 1.29 | -0.99 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 25.50 | 2.75 | 3.95 | 3.35 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 219 | 10/31/2025 | EST | ||||
| 25.50 | 3.20 | 3.85 | 3.53 | 2.52 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.81 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/4/2025 3:59:51 PM EST |
| 26.00 | 3.30 | 4.20 | 3.75 | 3.66 | +0.31 | +9.26% | 0.14 | 2 | 162 | 11/4/2025 | EST | ||||
| 26.00 | 3.70 | 4.55 | 4.13 | 3.54 | 0.00 | 0.00% | 0.16 | 0 | 113 | 2.29 | -1.00 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 26.50 | 4.20 | 5.15 | 4.68 | 4.06 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.60 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 26.50 | 3.90 | 4.65 | 4.28 | 4.65 | +0.65 | +16.25% | 0.16 | 1 | 270 | 11/4/2025 | EST | ||||
| 27.00 | 4.25 | 5.00 | 4.63 | 5.00 | +0.42 | +9.17% | 0.17 | 10 | 42 | 11/4/2025 | EST | ||||
| 27.00 | 4.75 | 5.15 | 4.95 | 4.97 | +0.17 | +3.55% | 0.18 | 4 | 102 | 1.79 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 27.50 | 4.75 | 5.95 | 5.35 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 17 | 10/30/2025 | EST | ||||
| 27.50 | 5.05 | 6.10 | 5.58 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:51 PM EST |
| 28.00 | 5.70 | 6.60 | 6.15 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 49 | 2.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 28.00 | 5.25 | 6.60 | 5.93 | 4.82 | 0.00 | 0.00% | 0.21 | 0 | 49 | 10/30/2025 | EST | ||||
| 28.50 | 5.60 | 7.10 | 6.35 | % | 0.22 | 0 | 0 | EST | |||||||
| 28.50 | 6.20 | 7.10 | 6.65 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 3.05 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 29.00 | 6.70 | 7.60 | 7.15 | 6.13 | 0.00 | 0.00% | 0.25 | 0 | 27 | 3.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:51 PM EST |
| 29.00 | 6.10 | 7.60 | 6.85 | % | 0.24 | 0 | 10 | EST | |||||||
| 29.50 | 6.60 | 8.10 | 7.35 | % | 0.25 | 0 | 0 | EST | |||||||
| 29.50 | 7.05 | 7.90 | 7.48 | 6.98 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 30.00 | 7.65 | 8.20 | 7.93 | 8.00 | +0.64 | +8.70% | 0.26 | 2 | 76 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 30.00 | 7.10 | 8.60 | 7.85 | 6.48 | 0.00 | 0.00% | 0.26 | 0 | 15 | 10/13/2025 | EST | ||||
| 30.50 | 8.15 | 8.80 | 8.48 | 8.67 | +1.03 | +13.49% | 0.28 | 1 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 30.50 | 7.60 | 9.10 | 8.35 | % | 0.27 | 0 | 0 | EST | |||||||
| 31.00 | 8.35 | 9.60 | 8.98 | % | 0.29 | 0 | 0 | EST | |||||||
| 31.00 | 8.65 | 9.25 | 8.95 | 9.07 | +0.32 | +3.66% | 0.29 | 5 | 39 | 2.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:51 PM EST |
| 31.50 | 8.60 | 10.10 | 9.35 | % | 0.30 | 0 | 0 | EST | |||||||
| 31.50 | 9.15 | 10.00 | 9.58 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 32.00 | 9.10 | 10.60 | 9.85 | % | 0.31 | 0 | 0 | EST | |||||||
| 32.00 | 9.70 | 10.60 | 10.15 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 17 | 3.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:51 PM EST |
| 33.00 | 10.70 | 11.60 | 11.15 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.02 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 33.00 | 10.10 | 11.60 | 10.85 | % | 0.33 | 0 | 0 | EST | |||||||
| 34.00 | 11.65 | 12.60 | 12.13 | 11.12 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:51 PM EST |
| 34.00 | 11.05 | 13.00 | 12.03 | % | 0.35 | 0 | 0 | EST | |||||||
| 35.00 | 12.65 | 13.55 | 13.10 | 12.45 | 0.00 | 0.00% | 0.37 | 0 | 11 | 4.29 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:51 PM EST |
| 35.00 | 12.05 | 13.95 | 13.00 | 11.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 10/24/2025 | EST | ||||
| 36.00 | 12.65 | 14.60 | 13.63 | % | 0.38 | 0 | 0 | EST | |||||||
| 37.00 | 14.05 | 15.95 | 15.00 | % | 0.41 | 0 | 0 | EST | |||||||
| 38.00 | 15.05 | 17.00 | 16.03 | % | 0.42 | 0 | 0 | EST | |||||||
| 40.00 | 17.05 | 18.60 | 17.83 | % | 0.45 | 0 | 0 | EST | |||||||
| 45.00 | 21.55 | 23.95 | 22.75 | % | 0.51 | 0 | 0 | EST | |||||||
| 50.00 | 26.60 | 28.60 | 27.60 | % | 0.55 | 0 | 0 | EST |