Options Chain for GAMESTOP CORP NEW CL A (GME) - $27.46 as of 4/25/2025 8:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.30 | 25.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 4.00 | 21.30 | 25.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 5.00 | 20.30 | 22.95 | 22.25 | 0.00 | 0.00% | 0 | 2 | 9.34 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 6.00 | 19.95 | 22.10 | 21.16 | +1.61 | +8.24% | 1 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 7.00 | 18.35 | 21.95 | 20.51 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 8.00 | 17.95 | 21.40 | 19.38 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 9.00 | 16.95 | 20.40 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 15.95 | 18.00 | 16.92 | 0.00 | 0.00% | 0 | 17 | 5.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 14.35 | 18.40 | 14.95 | 0.00 | 0.00% | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 13.35 | 16.05 | 15.13 | 0.00 | 0.00% | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 12.35 | 14.95 | 13.11 | 0.00 | 0.00% | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 11.60 | 14.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 11.60 | 13.05 | 12.33 | +0.20 | +1.65% | 4 | 76 | 3.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 9.50 | 12.40 | 11.45 | 0.00 | 0.00% | 0 | 8 | 4.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 8.45 | 10.80 | 9.72 | -0.53 | -5.18% | 1 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 8.15 | 11.35 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 9.10 | 10.00 | 9.25 | +0.10 | +1.10% | 103 | 173 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 7.15 | 9.60 | 8.27 | % | 1 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 19.00 | 7.50 | 9.05 | 8.65 | 0.00 | 0.00% | 0 | 30 | 2.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 5.90 | 9.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 7.15 | 7.70 | 7.39 | -0.01 | -0.14% | 27 | 274 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 6.00 | 7.55 | 7.41 | 0.00 | 0.00% | 0 | 66 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 6.15 | 6.80 | 6.46 | +0.11 | +1.74% | 226 | 712 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 5.55 | 7.10 | 6.03 | % | 11 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 22.00 | 4.75 | 6.00 | 5.41 | +0.31 | +6.08% | 104 | 598 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 4.65 | 5.40 | 4.82 | -0.60 | -11.07% | 5 | 41 | 1.55 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 4.40 | 4.60 | 4.51 | +0.41 | +10.00% | 209 | 1,000 | 1.07 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 3.55 | 4.15 | 3.80 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.97 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 2.73 | 3.70 | 3.55 | +0.63 | +21.58% | 142 | 571 | 0.80 | 0.95 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 2.63 | 3.20 | 2.62 | -0.45 | -14.66% | 23 | 112 | 0.77 | 0.93 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 2.57 | 2.70 | 2.60 | +0.43 | +19.82% | 806 | 1,856 | 0.50 | 0.90 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 1.93 | 2.35 | 2.12 | +0.28 | +15.22% | 104 | 518 | 0.50 | 0.86 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 1.64 | 1.78 | 1.70 | +0.22 | +14.87% | 817 | 1,994 | 0.51 | 0.80 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 1.29 | 1.40 | 1.29 | +0.05 | +4.04% | 672 | 1,395 | 0.50 | 0.72 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.98 | 1.05 | 1.02 | -0.01 | -0.98% | 3,029 | 3,498 | 0.50 | 0.62 | 0.21 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.74 | 0.78 | 0.76 | -0.07 | -8.44% | 4,472 | 2,085 | 0.50 | 0.51 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.56 | 0.60 | 0.56 | -0.08 | -12.50% | 6,820 | 4,414 | 0.53 | 0.41 | 0.20 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.40 | 0.44 | 0.42 | -0.09 | -17.65% | 4,857 | 823 | 0.54 | 0.32 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.30 | 0.33 | 0.32 | -0.10 | -23.81% | 8,809 | 3,382 | 0.57 | 0.25 | 0.15 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.23 | 0.26 | 0.25 | -0.10 | -28.58% | 2,040 | 614 | 0.59 | 0.20 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.19 | 0.20 | 0.20 | -0.09 | -31.04% | 11,312 | 10,841 | 0.62 | 0.16 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.16 | 0.17 | 0.17 | -0.07 | -29.17% | 651 | 520 | 0.66 | 0.13 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.14 | 0.15 | 0.15 | -0.06 | -28.58% | 643 | 1,700 | 0.70 | 0.10 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.11 | 0.14 | 0.13 | -0.06 | -31.58% | 1,631 | 605 | 0.74 | 0.08 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.11 | 0.13 | 0.12 | -0.06 | -33.34% | 949 | 1,879 | 0.80 | 0.07 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.10 | 0.12 | 0.12 | -0.03 | -20.00% | 964 | 338 | 0.84 | 0.05 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.10 | 0.11 | 0.10 | -0.05 | -33.34% | 1,996 | 1,903 | 0.89 | 0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 1,360 | 469 | 0.95 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 75 | 850 | 0.96 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 36 | 78 | 1.04 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 2,971 | 3,914 | 1.02 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 0.07 | 0.09 | 0.07 | -0.04 | -36.37% | 52 | 38 | 1.13 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.11 | 0.08 | -0.02 | -20.00% | 66 | 331 | 1.12 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.06 | 0.12 | 0.08 | -0.02 | -20.00% | 7 | 294 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.01 | 0.08 | 0.07 | -0.01 | -12.50% | 46 | 100 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.04 | 0.09 | 0.06 | -0.03 | -33.34% | 365 | 155 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 1,225 | 2,385 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.04 | 0.08 | 0.06 | -0.01 | -14.29% | 45 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.07 | -0.01 | -12.50% | 329 | 80 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 59 | 41 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.02 | 0.10 | 0.04 | -0.02 | -33.34% | 12 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 133 | 737 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 5 | 95 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.07 | 0.03 | -0.01 | -25.00% | 16 | 127 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.02 | 0.08 | 0.03 | -0.11 | -78.58% | 1 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 47 | 184 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 869 | 1,834 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3,403 | 6,587 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.21 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 300 | 1.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 94 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 224 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 165 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.04 | 0.03 | % | 4 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 20.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 71 | 968 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.08 | 0.03 | -0.50 | -94.34% | 1 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 74 | 240 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | -0.34 | -91.90% | 57 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.15 | 0.05 | +0.01 | +25.00% | 197 | 776 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.16 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.05 | 0.09 | 0.05 | -0.02 | -28.58% | 3,609 | 1,637 | 0.82 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.03 | 0.09 | 0.04 | -0.03 | -42.86% | 14 | 161 | 0.70 | -0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 371 | 651 | 0.64 | -0.05 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.06 | 0.08 | 0.08 | -0.08 | -50.00% | 91 | 307 | 0.59 | -0.07 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.11 | 0.10 | -0.11 | -52.39% | 1,114 | 6,825 | 0.55 | -0.10 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.13 | 0.15 | 0.15 | -0.17 | -53.13% | 339 | 852 | 0.51 | -0.14 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.21 | 0.23 | 0.22 | -0.22 | -50.00% | 4,779 | 3,442 | 0.49 | -0.20 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.33 | 0.36 | 0.37 | -0.28 | -43.08% | 1,318 | 678 | 0.49 | -0.28 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.50 | 0.53 | 0.52 | -0.39 | -42.86% | 1,824 | 1,053 | 0.49 | -0.38 | 0.21 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.74 | 0.80 | 0.76 | -0.42 | -35.60% | 1,738 | 216 | 0.49 | -0.49 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 1.05 | 1.09 | 1.10 | -0.44 | -28.58% | 616 | 326 | 0.51 | -0.59 | 0.20 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 1.39 | 1.48 | 1.47 | -0.46 | -23.84% | 62 | 216 | 0.53 | -0.68 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 1.73 | 1.94 | 1.97 | -0.23 | -10.46% | 9 | 179 | 0.55 | -0.75 | 0.15 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 2.08 | 2.59 | 2.39 | -0.24 | -9.13% | 2 | 19 | 0.91 | -0.80 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 2.65 | 2.93 | 2.79 | -0.20 | -6.69% | 55 | 216 | 0.64 | -0.84 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 3.00 | 3.55 | 3.33 | -0.22 | -6.20% | 5 | 8 | 0.95 | -0.87 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 3.40 | 4.60 | 3.51 | -0.63 | -15.22% | 1 | 61 | 1.47 | -0.90 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 3.40 | 4.45 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.92 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 3.75 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 56 | 1.03 | -0.93 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 4.30 | 6.20 | 4.52 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.95 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 4.15 | 6.00 | 5.74 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.96 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 4.35 | 7.15 | % | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 5.45 | 7.70 | 7.03 | 0.00 | 0.00% | 0 | 28 | 2.04 | -0.98 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 5.55 | 8.15 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 5.85 | 8.70 | 7.02 | 0.00 | 0.00% | 0 | 5 | 2.18 | -0.98 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 6.55 | 9.15 | % | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 36.00 | 6.85 | 9.70 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 37.00 | 7.80 | 10.65 | 10.54 | 0.00 | 0.00% | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 8.65 | 11.65 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 39.00 | 9.80 | 12.65 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 11.85 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 98 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 11.95 | 14.65 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 42.00 | 12.65 | 15.75 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 43.00 | 13.95 | 16.65 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 44.00 | 14.65 | 17.65 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 15.85 | 18.70 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 46.00 | 16.80 | 19.65 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 47.00 | 18.30 | 20.60 | 20.65 | +1.26 | +6.50% | 1 | 1 | 3.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 18.85 | 21.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 49.00 | 19.80 | 22.55 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 20.80 | 23.60 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 55.00 | 25.60 | 29.65 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |