Options Chain for GAMESTOP CORP NEW CL A (GME) - $26.78 as of 5/8/2025 8:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.95 | 24.10 | 25.00 | 0.00 | 0.00% | 0 | 87 | 4.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:00 PM EST |
| 4.00 | 20.75 | 24.85 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 5.00 | 19.85 | 22.15 | 16.87 | 0.00 | 0.00% | 0 | 111 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/8/2025 3:29:00 PM EST |
| 6.00 | 18.75 | 22.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 7.00 | 17.75 | 21.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 8.00 | 17.35 | 19.20 | 19.95 | 0.00 | 0.00% | 0 | 97 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:00 PM EST |
| 9.00 | 15.75 | 19.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 10.00 | 16.00 | 17.60 | 16.75 | +0.65 | +4.04% | 674 | 2,346 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 11.00 | 14.20 | 17.60 | 16.60 | 0.00 | 0.00% | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:00 PM EST |
| 12.00 | 14.20 | 15.30 | 15.71 | 0.00 | 0.00% | 0 | 387 | 1.74 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:00 PM EST |
| 13.00 | 12.55 | 14.30 | 13.87 | +0.54 | +4.06% | 1 | 442 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 14.00 | 11.25 | 14.30 | 13.68 | 0.00 | 0.00% | 0 | 28 | 1.49 | 0.99 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:29:00 PM EST |
| 15.00 | 11.25 | 12.20 | 11.75 | +0.29 | +2.54% | 13 | 1,572 | 1.12 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 16.00 | 9.65 | 12.00 | 11.00 | -0.80 | -6.78% | 39 | 225 | 1.65 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 17.00 | 9.35 | 10.45 | 9.35 | 0.00 | 0.00% | 0 | 369 | 1.18 | 0.96 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 18.00 | 9.00 | 9.60 | 9.10 | +0.55 | +6.44% | 24 | 692 | 0.88 | 0.94 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 19.00 | 7.15 | 8.45 | 8.15 | -0.85 | -9.45% | 1 | 148 | 0.96 | 0.92 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 20.00 | 7.10 | 7.45 | 7.32 | +0.51 | +7.49% | 38 | 8,024 | 0.77 | 0.89 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 21.00 | 6.30 | 7.30 | 6.42 | +0.52 | +8.82% | 26 | 910 | 0.74 | 0.86 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 22.00 | 5.10 | 5.80 | 5.60 | +0.51 | +10.02% | 27 | 4,904 | 0.71 | 0.82 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 23.00 | 4.80 | 5.10 | 4.90 | +0.60 | +13.96% | 149 | 2,624 | 0.72 | 0.78 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 24.00 | 4.10 | 4.35 | 4.23 | +0.63 | +17.50% | 18 | 1,742 | 0.73 | 0.72 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 25.00 | 3.55 | 3.70 | 3.64 | +0.38 | +11.66% | 1,001 | 12,806 | 0.73 | 0.67 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 26.00 | 3.00 | 3.20 | 3.16 | +0.37 | +13.27% | 286 | 2,686 | 0.74 | 0.61 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 27.00 | 2.62 | 2.77 | 2.73 | +0.32 | +13.28% | 337 | 5,965 | 0.75 | 0.55 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 28.00 | 2.31 | 2.42 | 2.36 | +0.30 | +14.57% | 434 | 7,128 | 0.77 | 0.49 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 29.00 | 1.95 | 2.08 | 2.07 | +0.26 | +14.37% | 232 | 2,887 | 0.78 | 0.44 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 30.00 | 1.80 | 1.82 | 1.80 | +0.25 | +16.13% | 4,983 | 26,348 | 0.80 | 0.40 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 31.00 | 1.52 | 1.64 | 1.60 | +0.25 | +18.52% | 144 | 1,607 | 0.82 | 0.36 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 32.00 | 1.33 | 1.42 | 1.39 | +0.16 | +13.01% | 1,790 | 3,538 | 0.84 | 0.33 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 33.00 | 1.22 | 1.35 | 1.28 | +0.22 | +20.76% | 175 | 3,544 | 0.87 | 0.30 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 34.00 | 1.13 | 1.25 | 1.20 | +0.25 | +26.32% | 32 | 948 | 0.88 | 0.27 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 35.00 | 1.04 | 1.07 | 1.05 | +0.15 | +16.67% | 1,601 | 15,570 | 0.91 | 0.25 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 36.00 | 0.86 | 1.01 | 0.99 | +0.18 | +22.23% | 70 | 764 | 0.92 | 0.23 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 37.00 | 0.83 | 0.97 | 0.87 | +0.12 | +16.00% | 51 | 748 | 0.95 | 0.21 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 38.00 | 0.77 | 0.87 | 0.83 | +0.13 | +18.58% | 13 | 506 | 0.97 | 0.19 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 39.00 | 0.71 | 0.83 | 0.70 | +0.07 | +11.12% | 42 | 1,887 | 1.00 | 0.17 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 40.00 | 0.70 | 0.76 | 0.64 | +0.04 | +6.67% | 1,075 | 11,131 | 1.02 | 0.16 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 41.00 | 0.56 | 0.78 | 0.71 | +0.12 | +20.34% | 12 | 512 | 1.04 | 0.15 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 42.00 | 0.58 | 0.75 | 0.69 | +0.12 | +21.06% | 6 | 1,402 | 1.07 | 0.14 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 43.00 | 0.50 | 0.73 | 0.61 | 0.00 | 0.00% | 5 | 98 | 1.08 | 0.13 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 44.00 | 0.60 | 0.69 | 0.65 | +0.05 | +8.34% | 16 | 218 | 1.12 | 0.11 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 45.00 | 0.56 | 0.67 | 0.61 | +0.12 | +24.49% | 280 | 2,846 | 1.15 | 0.10 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 46.00 | 0.21 | 0.87 | 0.49 | 0.00 | 0.00% | 0 | 257 | 1.07 | 0.10 | 0.02 | -0.02 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 47.00 | 0.44 | 0.85 | 0.49 | -0.06 | -10.91% | 1 | 241 | 1.22 | 0.08 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 48.00 | 0.40 | 0.84 | 0.55 | +0.04 | +7.85% | 3 | 81 | 1.25 | 0.08 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 49.00 | 0.39 | 0.67 | 0.48 | 0.00 | 0.00% | 2 | 100 | 1.23 | 0.08 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 50.00 | 0.47 | 0.56 | 0.51 | +0.08 | +18.61% | 1,052 | 16,494 | 1.24 | 0.07 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 55.00 | 0.31 | 0.48 | 0.44 | +0.04 | +10.00% | 52 | 1,356 | 1.34 | 0.05 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 60.00 | 0.38 | 0.42 | 0.40 | +0.03 | +8.11% | 137 | 9,078 | 1.43 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 65.00 | 0.33 | 0.44 | 0.36 | +0.04 | +12.50% | 20 | 3,989 | 1.47 | 0.02 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 70.00 | 0.24 | 0.44 | 0.30 | +0.01 | +3.45% | 22 | 1,605 | 1.56 | 0.02 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 75.00 | 0.29 | 0.30 | 0.29 | -0.01 | -3.34% | 22 | 2,320 | 1.60 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 80.00 | 0.20 | 0.34 | 0.28 | +0.04 | +16.67% | 16 | 2,158 | 1.66 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 85.00 | 0.10 | 0.59 | 0.20 | 0.00 | 0.00% | 0 | 737 | 1.74 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 90.00 | 0.22 | 0.33 | 0.26 | -0.02 | -7.15% | 24 | 901 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 95.00 | 0.05 | 0.59 | 0.19 | 0.00 | 0.00% | 0 | 1,483 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 100.00 | 0.22 | 0.25 | 0.23 | +0.03 | +15.00% | 323 | 7,858 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 105.00 | 0.12 | 0.23 | 0.18 | -0.02 | -10.00% | 5 | 376 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 110.00 | 0.13 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 3,725 | 1.97 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 115.00 | 0.16 | 0.25 | 0.17 | +0.03 | +21.43% | 114 | 2,796 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 120.00 | 0.16 | 0.22 | 0.18 | 0.00 | 0.00% | 226 | 6,914 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 125.00 | 0.17 | 0.19 | 0.17 | 0.00 | 0.00% | 4,489 | 108,140 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,601 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 4.00 | 0.00 | 0.69 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,952 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:00 PM EST |
| 6.00 | 0.00 | 0.69 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 7.00 | 0.00 | 0.34 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 730 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 9.00 | 0.00 | 0.38 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:00 PM EST | |||
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 3,443 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 11.00 | 0.00 | 0.41 | 0.07 | 0.00 | 0.00% | 0 | 126 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:00 PM EST |
| 12.00 | 0.01 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 13.00 | 0.01 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 309 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 14.00 | 0.02 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 122 | 1.48 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 15.00 | 0.07 | 0.12 | 0.07 | -0.04 | -36.37% | 30 | 1,868 | 0.93 | -0.02 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 16.00 | 0.01 | 0.40 | 0.21 | -0.03 | -12.50% | 1 | 456 | 0.91 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 17.00 | 0.04 | 0.22 | 0.19 | -0.03 | -13.64% | 2 | 2,196 | 0.80 | -0.04 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 18.00 | 0.06 | 0.23 | 0.19 | -0.03 | -13.64% | 104 | 1,874 | 0.81 | -0.06 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 19.00 | 0.23 | 0.36 | 0.23 | -0.28 | -54.91% | 1 | 1,176 | 0.78 | -0.08 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | -0.06 | -13.64% | 651 | 4,320 | 0.75 | -0.11 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 21.00 | 0.47 | 0.53 | 0.50 | -0.13 | -20.64% | 54 | 1,588 | 0.73 | -0.14 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 22.00 | 0.64 | 0.81 | 0.71 | -0.14 | -16.48% | 160 | 1,910 | 0.73 | -0.18 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 23.00 | 0.94 | 1.00 | 0.97 | -0.19 | -16.38% | 630 | 1,536 | 0.72 | -0.22 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 24.00 | 1.27 | 1.46 | 1.29 | -0.24 | -15.69% | 270 | 2,122 | 0.72 | -0.28 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 25.00 | 1.71 | 1.74 | 1.74 | -0.17 | -8.91% | 458 | 3,206 | 0.72 | -0.33 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 26.00 | 2.20 | 2.30 | 2.20 | -0.37 | -14.40% | 70 | 2,535 | 0.73 | -0.39 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 27.00 | 2.74 | 2.95 | 2.84 | -0.33 | -10.41% | 39 | 901 | 0.74 | -0.45 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 28.00 | 3.15 | 3.60 | 3.37 | -0.41 | -10.85% | 26 | 459 | 0.77 | -0.51 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 29.00 | 3.70 | 4.20 | 4.06 | -0.34 | -7.73% | 9 | 641 | 0.78 | -0.56 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 30.00 | 4.70 | 5.05 | 4.77 | -0.41 | -7.92% | 18 | 1,620 | 0.80 | -0.60 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 31.00 | 4.95 | 5.80 | 5.61 | -0.18 | -3.11% | 17 | 132 | 0.81 | -0.64 | 0.05 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 32.00 | 5.95 | 6.70 | 6.75 | 0.00 | 0.00% | 0 | 163 | 0.82 | -0.67 | 0.05 | -0.03 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 33.00 | 6.95 | 7.70 | 8.02 | 0.00 | 0.00% | 0 | 651 | 0.86 | -0.70 | 0.04 | -0.03 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 34.00 | 7.70 | 8.55 | 8.55 | +0.20 | +2.40% | 1 | 346 | 0.89 | -0.73 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 35.00 | 8.70 | 9.55 | 9.28 | -0.65 | -6.55% | 1 | 180 | 0.91 | -0.75 | 0.04 | -0.03 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 36.00 | 9.60 | 10.55 | 9.42 | 0.00 | 0.00% | 0 | 41 | 0.94 | -0.77 | 0.04 | -0.03 | 5/2/2025 | 5/8/2025 3:29:00 PM EST |
| 37.00 | 10.30 | 11.55 | 11.35 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.79 | 0.03 | -0.03 | 4/25/2025 | 5/8/2025 3:29:00 PM EST |
| 38.00 | 11.30 | 12.55 | 15.60 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.81 | 0.03 | -0.03 | 3/17/2025 | 5/8/2025 3:29:00 PM EST |
| 39.00 | 11.15 | 13.55 | 13.22 | 0.00 | 0.00% | 0 | 41 | 0.97 | -0.83 | 0.03 | -0.03 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 40.00 | 12.15 | 14.55 | 14.45 | 0.00 | 0.00% | 0 | 196 | 0.98 | -0.84 | 0.03 | -0.03 | 5/6/2025 | 5/8/2025 3:29:00 PM EST |
| 41.00 | 13.10 | 15.55 | % | 0 | 0 | 1.36 | -0.85 | 0.02 | -0.03 | 5/8/2025 3:29:00 PM EST | |||
| 42.00 | 14.10 | 16.55 | 17.90 | 0.00 | 0.00% | 0 | 33 | 1.40 | -0.86 | 0.02 | -0.02 | 1/17/2025 | 5/8/2025 3:29:00 PM EST |
| 43.00 | 14.65 | 17.55 | % | 0 | 0 | 1.44 | -0.87 | 0.02 | -0.02 | 5/8/2025 3:29:00 PM EST | |||
| 44.00 | 15.60 | 18.55 | % | 0 | 0 | 1.49 | -0.89 | 0.02 | -0.02 | 5/8/2025 3:29:00 PM EST | |||
| 45.00 | 16.80 | 19.55 | 19.19 | 0.00 | 0.00% | 0 | 92 | 1.53 | -0.90 | 0.02 | -0.02 | 4/17/2025 | 5/8/2025 3:29:00 PM EST |
| 46.00 | 17.55 | 21.70 | 19.00 | 0.00 | 0.00% | 0 | 21 | 1.58 | -0.90 | 0.02 | -0.02 | 4/22/2025 | 5/8/2025 3:29:00 PM EST |
| 47.00 | 19.15 | 21.10 | 20.70 | -1.40 | -6.34% | 3 | 38 | 1.43 | -0.92 | 0.02 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 48.00 | 19.50 | 23.65 | % | 0 | 0 | 1.65 | -0.92 | 0.01 | -0.02 | 5/8/2025 3:29:00 PM EST | |||
| 49.00 | 21.85 | 23.60 | % | 0 | 0 | 1.69 | -0.92 | 0.01 | -0.02 | 5/8/2025 3:29:00 PM EST | |||
| 50.00 | 23.45 | 23.90 | 23.64 | -0.86 | -3.51% | 16 | 93 | 1.46 | -0.93 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 55.00 | 27.70 | 29.65 | 31.50 | 0.00 | 0.00% | 0 | 191 | 1.90 | -0.95 | 0.01 | -0.01 | 4/7/2025 | 5/8/2025 3:29:00 PM EST |
| 60.00 | 32.55 | 34.70 | 34.00 | 0.00 | 0.00% | 0 | 55 | 2.05 | -0.97 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:29:00 PM EST |
| 65.00 | 36.35 | 40.50 | 43.74 | 0.00 | 0.00% | 0 | 10 | 2.18 | -0.98 | 0.00 | -0.01 | 7/9/2024 | 5/8/2025 3:29:00 PM EST |
| 70.00 | 42.55 | 44.00 | 45.87 | 0.00 | 0.00% | 0 | 42 | 1.99 | -0.98 | 0.00 | -0.01 | 3/6/2025 | 5/8/2025 3:29:00 PM EST |
| 75.00 | 47.55 | 50.25 | 46.20 | 0.00 | 0.00% | 0 | 56 | 2.60 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 5/8/2025 3:29:00 PM EST |
| 80.00 | 52.45 | 55.25 | 55.90 | 0.00 | 0.00% | 0 | 45 | 2.69 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 5/8/2025 3:29:00 PM EST |
| 85.00 | 56.25 | 60.40 | 57.15 | 0.00 | 0.00% | 0 | 11 | 2.79 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/8/2025 3:29:00 PM EST |
| 90.00 | 61.40 | 65.40 | 66.43 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/8/2025 3:29:00 PM EST |
| 95.00 | 66.40 | 70.40 | 69.90 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:00 PM EST |
| 100.00 | 71.45 | 75.40 | 71.30 | 0.00 | 0.00% | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/8/2025 3:29:00 PM EST |
| 105.00 | 76.20 | 80.35 | 78.34 | -2.71 | -3.35% | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |
| 110.00 | 81.45 | 85.35 | 84.85 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:00 PM EST |
| 115.00 | 86.45 | 90.35 | 90.00 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/8/2025 3:29:00 PM EST |
| 120.00 | 91.45 | 95.35 | 92.90 | 0.00 | 0.00% | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:29:00 PM EST |
| 125.00 | 96.30 | 100.05 | 98.65 | +1.00 | +1.03% | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:00 PM EST |