Options Chain for GAMESTOP CORP CL A (GME) - $23.67 as of 4/8/2026 7:37:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.60 | 20.70 | 20.15 | 20.45 | 0.00 | 0.00% | 6.72 | 0 | 37 | 7.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 5.00 | 17.60 | 18.70 | 18.15 | 17.15 | 0.00 | 0.00% | 3.63 | 0 | 10 | 5.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 8.00 | 14.60 | 15.70 | 15.15 | 14.80 | 0.00 | 0.00% | 1.89 | 0 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:55 PM EST |
| 10.00 | 12.80 | 13.70 | 13.25 | 12.38 | 0.00 | 0.00% | 1.32 | 0 | 316 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 11.00 | 11.65 | 12.70 | 12.18 | 12.08 | 0.00 | 0.00% | 1.11 | 0 | 9 | 2.89 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 12.00 | 11.15 | 11.70 | 11.43 | 10.22 | 0.00 | 0.00% | 0.95 | 0 | 125 | 2.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:55 PM EST |
| 13.00 | 9.60 | 10.70 | 10.15 | 9.40 | 0.00 | 0.00% | 0.78 | 0 | 260 | 2.32 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 14.00 | 8.65 | 9.70 | 9.18 | 9.28 | 0.00 | 0.00% | 0.66 | 0 | 100 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 15.00 | 8.30 | 8.65 | 8.48 | 8.45 | 0.00 | 0.00% | 0.57 | 0 | 8,361 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 15.00 | 7.65 | 9.15 | 8.40 | 8.85 | 0.00 | 0.00% | 0.56 | 0 | 74 | 4/7/2026 | EST | ||||
| 16.00 | 6.65 | 7.70 | 7.18 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 448 | 1.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 16.00 | 6.70 | 8.10 | 7.40 | 6.76 | 0.00 | 0.00% | 0.46 | 0 | 11 | 3/30/2026 | EST | ||||
| 17.00 | 5.70 | 6.65 | 6.18 | 6.29 | 0.00 | 0.00% | 0.36 | 0 | 527 | 1.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 17.00 | 5.60 | 7.05 | 6.33 | 5.69 | 0.00 | 0.00% | 0.37 | 0 | 285 | 3/30/2026 | EST | ||||
| 18.00 | 5.30 | 5.70 | 5.50 | 5.34 | 0.00 | 0.00% | 0.31 | 0 | 425 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 18.00 | 5.00 | 7.65 | 6.33 | % | 0.35 | 0 | 426 | EST | |||||||
| 18.50 | 4.60 | 5.20 | 4.90 | 4.66 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:55 PM EST |
| 19.00 | 4.35 | 4.70 | 4.53 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 382 | 1.01 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 19.00 | 3.85 | 6.65 | 5.25 | % | 0.28 | 0 | 61 | EST | |||||||
| 19.50 | 3.65 | 4.20 | 3.93 | 3.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 4/7/2026 3:59:55 PM EST |
| 20.00 | 2.85 | 4.20 | 3.53 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 893 | 4/7/2026 | EST | ||||
| 20.00 | 3.35 | 3.60 | 3.48 | 3.55 | 0.00 | 0.00% | 0.17 | 0 | 6,361 | 0.75 | 0.97 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 20.50 | 2.22 | 3.25 | 2.74 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.79 | 0.96 | 0.04 | -0.01 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 21.00 | 2.38 | 2.65 | 2.52 | 2.59 | 0.00 | 0.00% | 0.12 | 0 | 4,470 | 0.74 | 0.92 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 21.00 | 1.88 | 3.10 | 2.49 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 360 | 4/2/2026 | EST | ||||
| 21.50 | 1.87 | 2.13 | 2.00 | 2.04 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.62 | 0.88 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 22.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 4,813 | 0.38 | 0.82 | 0.15 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 22.00 | 1.80 | 2.33 | 2.07 | 2.04 | 0.00 | 0.00% | 0.09 | 0 | 256 | 4/7/2026 | EST | ||||
| 22.50 | 1.08 | 1.32 | 1.20 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 4,659 | 0.40 | 0.74 | 0.20 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 23.00 | 0.42 | 1.62 | 1.02 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 824 | 4/6/2026 | EST | ||||
| 23.00 | 0.76 | 0.88 | 0.82 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 10,604 | 0.38 | 0.63 | 0.26 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 23.50 | 0.50 | 0.58 | 0.54 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3,392 | 0.37 | 0.49 | 0.29 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 24.00 | 0.34 | 0.39 | 0.37 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 18,222 | 0.38 | 0.35 | 0.28 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 24.00 | 0.24 | 0.62 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 340 | 4/7/2026 | EST | ||||
| 24.50 | 0.22 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,339 | 0.39 | 0.25 | 0.22 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 25.00 | 0.06 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 4/7/2026 | EST | ||||
| 25.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 39,405 | 0.42 | 0.18 | 0.17 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 25.50 | 0.08 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.44 | 0.14 | 0.13 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 26.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,101 | 0.50 | 0.09 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 776 | 4/2/2026 | EST | ||||
| 26.50 | 0.04 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.49 | 0.08 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 27.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14,137 | 0.58 | 0.05 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 544 | 4/2/2026 | EST | ||||
| 27.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 0.61 | 0.04 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,623 | 0.65 | 0.03 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 700 | 3/31/2026 | EST | ||||
| 28.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.84 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 0.69 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 29.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 131 | 4/1/2026 | EST | ||||
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34,923 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,277 | 4/7/2026 | EST | ||||
| 31.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 31.00 | 0.01 | 0.12 | 0.07 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 249 | 3/25/2026 | EST | ||||
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,365 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 32.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 627 | 4/1/2026 | EST | ||||
| 33.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 33.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 287 | EST | |||||||
| 34.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 34.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4/7/2026 | EST | ||||
| 35.00 | 0.02 | 0.06 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3/24/2026 | EST | ||||
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,190 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 36.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4/2/2026 | EST | ||||
| 36.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | EST | |||||||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 38.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 4 | EST | |||||||
| 39.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | EST | |||||||
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,427 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,081 | 4/7/2026 | EST | ||||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3/25/2026 | EST | ||||
| 42.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,943 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3/27/2026 | EST | ||||
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3/31/2026 | EST | ||||
| 44.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | EST | |||||||
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3/31/2026 | EST | ||||
| 46.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 46.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 28 | EST | |||||||
| 47.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | EST | |||||||
| 48.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4/1/2026 | EST | ||||
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 49.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 4/1/2026 | EST | ||||
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35,486 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 4/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,221 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 208 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 67 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,589 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 4/7/2026 | EST | ||||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,854 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 6 | EST | |||||||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 9 | EST | |||||||
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,638 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 18 | EST | |||||||
| 18.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 32 | EST | |||||||
| 19.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 0.68 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,898 | 0.56 | -0.03 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,520 | 4/7/2026 | EST | ||||
| 20.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.65 | -0.04 | 0.04 | -0.01 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,568 | 0.47 | -0.08 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 45 | EST | |||||||
| 21.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.46 | -0.12 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12,046 | 0.37 | -0.18 | 0.15 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 22.00 | 0.07 | 0.42 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 161 | 4/6/2026 | EST | ||||
| 22.50 | 0.19 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,557 | 0.37 | -0.26 | 0.20 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 23.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 6,117 | 0.37 | -0.37 | 0.26 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 23.00 | 0.04 | 0.53 | 0.29 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 118 | 4/7/2026 | EST | ||||
| 23.50 | 0.53 | 0.63 | 0.58 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 640 | 0.36 | -0.51 | 0.29 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 24.00 | 0.84 | 0.96 | 0.90 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 2,402 | 0.37 | -0.65 | 0.28 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 24.00 | 0.35 | 1.27 | 0.81 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 285 | 4/7/2026 | EST | ||||
| 24.50 | 1.12 | 1.43 | 1.28 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.37 | -0.75 | 0.22 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 25.00 | 1.55 | 1.81 | 1.68 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 3,834 | 0.36 | -0.82 | 0.17 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 25.00 | 1.14 | 2.26 | 1.70 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 203 | 4/7/2026 | EST | ||||
| 25.50 | 2.00 | 3.05 | 2.53 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.65 | -0.86 | 0.13 | -0.02 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 26.00 | 2.40 | 2.86 | 2.63 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 285 | 0.78 | -0.91 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 26.00 | 2.11 | 3.25 | 2.68 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 38 | 4/2/2026 | EST | ||||
| 26.50 | 2.93 | 4.00 | 3.47 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | -0.92 | 0.08 | -0.02 | 3/25/2026 | 4/7/2026 3:59:55 PM EST |
| 27.00 | 3.40 | 4.35 | 3.88 | 3.78 | 0.00 | 0.00% | 0.14 | 0 | 532 | 1.32 | -0.95 | 0.06 | -0.01 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 27.00 | 1.90 | 4.25 | 3.08 | 3.82 | 0.00 | 0.00% | 0.11 | 0 | 60 | 4/2/2026 | EST | ||||
| 27.50 | 3.90 | 4.95 | 4.43 | 4.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.48 | -0.96 | 0.04 | -0.01 | 3/25/2026 | 4/7/2026 3:59:55 PM EST |
| 28.00 | 4.40 | 5.35 | 4.88 | 5.06 | 0.00 | 0.00% | 0.17 | 0 | 373 | 1.49 | -0.97 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 28.00 | 3.50 | 5.25 | 4.38 | % | 0.16 | 0 | 69 | EST | |||||||
| 28.50 | 4.85 | 5.95 | 5.40 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 29.00 | 5.35 | 6.35 | 5.85 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.63 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 29.00 | 4.90 | 6.10 | 5.50 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3/30/2026 | EST | ||||
| 30.00 | 6.25 | 6.80 | 6.53 | 6.63 | 0.00 | 0.00% | 0.22 | 0 | 184 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 30.00 | 5.90 | 7.40 | 6.65 | 6.21 | 0.00 | 0.00% | 0.22 | 0 | 2,556 | 4/2/2026 | EST | ||||
| 31.00 | 7.35 | 8.45 | 7.90 | % | 0.25 | 0 | 9 | 1.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 31.00 | 6.90 | 8.95 | 7.93 | % | 0.26 | 0 | 2 | EST | |||||||
| 32.00 | 8.40 | 9.25 | 8.83 | 8.65 | 0.00 | 0.00% | 0.28 | 0 | 120 | 1.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 32.00 | 7.85 | 9.40 | 8.63 | % | 0.27 | 0 | 2 | EST | |||||||
| 33.00 | 9.35 | 10.45 | 9.90 | % | 0.30 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 33.00 | 8.90 | 10.05 | 9.48 | 10.38 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3/30/2026 | EST | ||||
| 34.00 | 10.35 | 11.40 | 10.88 | % | 0.32 | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 34.00 | 10.00 | 12.00 | 11.00 | % | 0.32 | 0 | 4 | EST | |||||||
| 35.00 | 11.40 | 12.35 | 11.88 | 11.91 | 0.00 | 0.00% | 0.34 | 0 | 45 | 2.36 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 35.00 | 10.45 | 12.50 | 11.48 | % | 0.33 | 0 | 0 | EST | |||||||
| 36.00 | 12.35 | 13.40 | 12.88 | % | 0.36 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 36.00 | 12.00 | 13.05 | 12.53 | % | 0.35 | 0 | 0 | EST | |||||||
| 37.00 | 13.35 | 14.40 | 13.88 | 14.24 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:55 PM EST |
| 37.00 | 12.45 | 14.50 | 13.48 | % | 0.36 | 0 | 0 | EST | |||||||
| 38.00 | 14.20 | 15.40 | 14.80 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 38.00 | 13.95 | 15.50 | 14.73 | % | 0.39 | 0 | 0 | EST | |||||||
| 39.00 | 15.35 | 16.40 | 15.88 | % | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 39.00 | 15.00 | 16.05 | 15.53 | % | 0.40 | 0 | 0 | EST | |||||||
| 40.00 | 16.35 | 17.40 | 16.88 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 40.00 | 15.65 | 17.05 | 16.35 | % | 0.41 | 0 | 0 | EST | |||||||
| 41.00 | 16.95 | 18.05 | 17.50 | % | 0.43 | 0 | 0 | EST | |||||||
| 42.00 | 18.00 | 19.05 | 18.53 | % | 0.44 | 0 | 0 | EST | |||||||
| 42.00 | 18.35 | 19.40 | 18.88 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 43.00 | 18.90 | 20.85 | 19.88 | % | 0.46 | 0 | 0 | EST | |||||||
| 43.00 | 19.35 | 20.40 | 19.88 | % | 0.46 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 44.00 | 19.95 | 21.50 | 20.73 | % | 0.47 | 0 | 0 | EST | |||||||
| 44.00 | 20.35 | 21.40 | 20.88 | % | 0.47 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 45.00 | 20.15 | 22.05 | 21.10 | % | 0.47 | 0 | 0 | EST | |||||||
| 45.00 | 21.35 | 22.40 | 21.88 | 22.54 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 46.00 | 22.00 | 24.15 | 23.08 | % | 0.50 | 0 | 0 | EST | |||||||
| 46.00 | 22.35 | 23.40 | 22.88 | % | 0.50 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 47.00 | 22.15 | 25.15 | 23.65 | % | 0.50 | 0 | 0 | EST | |||||||
| 47.00 | 23.35 | 24.40 | 23.88 | % | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 48.00 | 24.00 | 25.05 | 24.53 | % | 0.51 | 0 | 0 | EST | |||||||
| 48.00 | 24.35 | 25.40 | 24.88 | % | 0.52 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 49.00 | 25.35 | 26.40 | 25.88 | % | 0.53 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 49.00 | 25.00 | 26.50 | 25.75 | % | 0.53 | 0 | 0 | EST | |||||||
| 50.00 | 25.65 | 28.15 | 26.90 | % | 0.54 | 0 | 0 | EST | |||||||
| 50.00 | 26.35 | 27.45 | 26.90 | 27.36 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:55 PM EST |