Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.63 as of 10/24/2025 3:03:40 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 | 12.45 | 14.00 | 13.23 | % | 1.32 | 0 | 0 | EST | |||||||
| 12.00 | 9.90 | 11.70 | 10.80 | % | 0.90 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 13.00 | 9.00 | 10.90 | 9.95 | % | 0.77 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 14.00 | 9.00 | 10.00 | 9.50 | 10.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 10/6/2025 | EST | ||||
| 14.00 | 7.75 | 9.90 | 8.83 | 12.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 8.05 | 9.50 | 8.78 | 9.57 | 0.00 | 0.00% | 0.59 | 0 | 2 | 10/6/2025 | EST | ||||
| 15.00 | 6.45 | 9.40 | 7.93 | 11.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:04 PM EST |
| 16.00 | 7.00 | 8.05 | 7.53 | % | 0.47 | 0 | 20 | EST | |||||||
| 16.00 | 5.45 | 8.10 | 6.78 | 10.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 4:00:04 PM EST |
| 17.00 | 6.00 | 7.05 | 6.53 | % | 0.38 | 0 | 1 | EST | |||||||
| 17.00 | 4.95 | 6.85 | 5.90 | 8.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 4.55 | 6.35 | 5.45 | % | 0.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 4.35 | 6.05 | 5.20 | 7.59 | 0.00 | 0.00% | 0.29 | 0 | 2 | 10/6/2025 | EST | ||||
| 18.00 | 3.85 | 5.70 | 4.78 | 5.48 | +0.20 | +3.79% | 0.27 | 100 | 270 | 1.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 18.50 | 4.70 | 6.40 | 5.55 | % | 0.30 | 0 | 18 | EST | |||||||
| 18.50 | 3.40 | 5.35 | 4.38 | 7.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 19.00 | 3.50 | 5.35 | 4.43 | % | 0.23 | 0 | 1 | EST | |||||||
| 19.00 | 3.45 | 4.90 | 4.18 | 4.60 | +0.05 | +1.10% | 0.22 | 1 | 151 | 1.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 3.70 | 4.90 | 4.30 | % | 0.22 | 0 | 1 | EST | |||||||
| 19.50 | 3.10 | 4.45 | 3.78 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.64 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 20.00 | 3.20 | 4.05 | 3.63 | 3.74 | +0.04 | +1.09% | 0.18 | 5 | 47 | 10/24/2025 | EST | ||||
| 20.00 | 2.51 | 3.50 | 3.01 | 3.35 | -0.36 | -9.71% | 0.15 | 21 | 311 | 0.89 | 0.99 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 2.80 | 3.90 | 3.35 | % | 0.16 | 0 | 28 | EST | |||||||
| 20.50 | 2.50 | 3.10 | 2.80 | 2.42 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | 0.98 | 0.03 | -0.01 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 21.00 | 2.26 | 3.10 | 2.68 | % | 0.13 | 0 | 32 | EST | |||||||
| 21.00 | 2.12 | 2.67 | 2.40 | 2.41 | -0.41 | -14.54% | 0.11 | 99 | 160 | 0.90 | 0.95 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 1.69 | 2.59 | 2.14 | % | 0.10 | 0 | 33 | EST | |||||||
| 21.50 | 1.67 | 2.08 | 1.88 | 2.00 | -0.38 | -15.97% | 0.09 | 23 | 39 | 0.67 | 0.90 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.00 | 1.54 | 2.15 | 1.85 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 60 | 10/23/2025 | EST | ||||
| 22.00 | 1.40 | 1.59 | 1.50 | 1.54 | -0.34 | -18.09% | 0.07 | 1,140 | 1,912 | 0.58 | 0.84 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 1.14 | 1.75 | 1.45 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 26 | 10/21/2025 | EST | ||||
| 22.50 | 0.82 | 1.16 | 0.99 | 0.99 | -0.47 | -32.20% | 0.04 | 442 | 863 | 0.51 | 0.74 | 0.24 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.00 | 0.76 | 1.17 | 0.97 | 0.97 | -0.36 | -27.07% | 0.04 | 153 | 354 | 10/24/2025 | EST | ||||
| 23.00 | 0.59 | 0.70 | 0.65 | 0.71 | -0.43 | -37.72% | 0.03 | 2,176 | 2,698 | 0.38 | 0.61 | 0.30 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.50 | 0.49 | 0.75 | 0.62 | 0.63 | -0.53 | -45.69% | 0.03 | 199 | 157 | 10/24/2025 | EST | ||||
| 23.50 | 0.41 | 0.47 | 0.44 | 0.42 | -0.39 | -48.15% | 0.02 | 8,842 | 3,679 | 0.40 | 0.46 | 0.30 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 0.29 | 0.49 | 0.39 | 0.42 | -0.28 | -40.00% | 0.02 | 204 | 697 | 10/24/2025 | EST | ||||
| 24.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.32 | -52.46% | 0.01 | 18,599 | 14,192 | 0.44 | 0.33 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 0.16 | 0.41 | 0.29 | 0.31 | -0.30 | -49.18% | 0.01 | 328 | 195 | 10/24/2025 | EST | ||||
| 24.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.25 | -55.56% | 0.01 | 6,575 | 10,051 | 0.45 | 0.24 | 0.21 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.00 | 0.13 | 0.26 | 0.20 | 0.18 | -0.29 | -61.71% | 0.01 | 83 | 661 | 10/24/2025 | EST | ||||
| 25.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.23 | -62.17% | 0.01 | 9,900 | 15,279 | 0.49 | 0.17 | 0.16 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 0.02 | 0.30 | 0.16 | 0.18 | -0.10 | -35.72% | 0.01 | 72 | 142 | 10/24/2025 | EST | ||||
| 25.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.21 | -65.63% | 0.00 | 622 | 2,055 | 0.54 | 0.12 | 0.12 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.17 | -58.63% | 0.00 | 42 | 1,148 | 10/24/2025 | EST | ||||
| 26.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 8,227 | 4,822 | 0.59 | 0.09 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 0.03 | 0.35 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 355 | 10/23/2025 | EST | ||||
| 26.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.15 | -68.19% | 0.00 | 268 | 6,925 | 0.54 | 0.07 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 37 | 1,104 | 10/24/2025 | EST | ||||
| 27.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 1,825 | 5,532 | 0.69 | 0.04 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 0.03 | 0.20 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 560 | 10/24/2025 | EST | ||||
| 27.50 | 0.01 | 0.07 | 0.04 | 0.06 | -0.11 | -64.71% | 0.00 | 720 | 1,469 | 0.64 | 0.03 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 5 | 1,150 | 10/24/2025 | EST | ||||
| 28.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 7,180 | 2,814 | 0.81 | 0.02 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.50 | 0.01 | 0.22 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 10/23/2025 | EST | ||||
| 28.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 154 | 181 | 0.86 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 14 | 437 | 10/24/2025 | EST | ||||
| 29.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 483 | 1,039 | 0.90 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 343 | 10/24/2025 | EST | ||||
| 29.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 119 | 115 | 0.92 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.00 | 0.04 | 0.20 | 0.12 | 0.06 | -0.12 | -66.67% | 0.00 | 91 | 1,993 | 10/24/2025 | EST | ||||
| 30.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 2,820 | 9,531 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 24 | 302 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 243 | 10/24/2025 | EST | ||||
| 31.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 139 | 624 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 687 | 10/24/2025 | EST | ||||
| 32.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 298 | 385 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 52 | 28 | 10/24/2025 | EST | ||||
| 33.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 205 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 55 | 2 | 10/24/2025 | EST | ||||
| 34.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 19 | 1,027 | 10/24/2025 | EST | ||||
| 35.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2,301 | 4,910 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.08 | % | 0.00 | 4 | 5 | 10/24/2025 | EST | |||||
| 37.00 | 0.00 | 0.16 | 0.08 | 0.07 | % | 0.00 | 5 | 0 | 10/24/2025 | EST | |||||
| 38.00 | 0.00 | 0.16 | 0.08 | 0.07 | % | 0.00 | 1 | 0 | 10/24/2025 | EST | |||||
| 40.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 1,507 | 10/24/2025 | EST | ||||
| 45.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 861 | 10/24/2025 | EST | ||||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 992 | 10/24/2025 | 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 | 47 | EST | |||||||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 13 | EST | |||||||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 6 | EST | |||||||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 20 | EST | |||||||
| 17.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 4 | EST | |||||||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 34 | EST | |||||||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 3 | EST | |||||||
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 20 | 3 | 10/24/2025 | EST | |||||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 76 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 6 | EST | |||||||
| 19.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 1 | 0.78 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 184 | 10/24/2025 | EST | ||||
| 20.00 | 0.04 | 0.05 | 0.05 | 0.15 | +0.09 | +150.00% | 0.00 | 291 | 6,590 | 0.69 | -0.01 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 16 | EST | |||||||
| 20.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 67 | 0.75 | -0.02 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 21.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 84 | 49 | 10/24/2025 | EST | ||||
| 21.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 218 | 812 | 0.55 | -0.05 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 10/23/2025 | EST | ||||
| 21.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 187 | 1,266 | 0.46 | -0.10 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.10 | -52.64% | 0.01 | 873 | 2,967 | 0.42 | -0.16 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 205 | 10/24/2025 | EST | ||||
| 22.50 | 0.04 | 0.37 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 16 | 36 | 10/24/2025 | EST | ||||
| 22.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.09 | -31.04% | 0.01 | 577 | 7,658 | 0.38 | -0.26 | 0.24 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.09 | -20.46% | 0.02 | 2,532 | 3,024 | 0.39 | -0.39 | 0.30 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.00 | 0.17 | 0.34 | 0.26 | 0.33 | +0.01 | +3.13% | 0.01 | 1 | 388 | 10/24/2025 | EST | ||||
| 23.50 | 0.37 | 0.60 | 0.49 | 0.52 | -0.32 | -38.10% | 0.02 | 38 | 66 | 10/24/2025 | EST | ||||
| 23.50 | 0.57 | 0.64 | 0.61 | 0.62 | -0.08 | -11.43% | 0.03 | 391 | 1,317 | 0.39 | -0.54 | 0.30 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 0.91 | 1.03 | 0.97 | 0.97 | +0.01 | +1.05% | 0.04 | 745 | 4,036 | 0.43 | -0.67 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 0.58 | 1.01 | 0.80 | 0.78 | -0.06 | -7.15% | 0.03 | 19 | 315 | 10/24/2025 | EST | ||||
| 24.50 | 1.24 | 1.48 | 1.36 | 1.34 | -0.07 | -4.97% | 0.06 | 207 | 54 | 0.44 | -0.76 | 0.21 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 1.01 | 1.40 | 1.21 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 185 | 10/23/2025 | EST | ||||
| 25.00 | 1.35 | 2.01 | 1.68 | 1.58 | +0.10 | +6.76% | 0.07 | 34 | 415 | 10/24/2025 | EST | ||||
| 25.00 | 1.65 | 1.90 | 1.78 | 1.75 | +0.04 | +2.34% | 0.07 | 228 | 615 | 0.63 | -0.83 | 0.16 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 1.58 | 2.28 | 1.93 | 1.93 | -0.26 | -11.88% | 0.08 | 5 | 75 | 10/24/2025 | EST | ||||
| 25.50 | 1.81 | 2.57 | 2.19 | 2.30 | -0.04 | -1.71% | 0.09 | 1 | 57 | 0.91 | -0.88 | 0.12 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 2.09 | 2.93 | 2.51 | 2.35 | -1.19 | -33.62% | 0.10 | 18 | 830 | 10/24/2025 | EST | ||||
| 26.00 | 2.48 | 2.91 | 2.70 | 2.72 | -0.30 | -9.94% | 0.10 | 306 | 93 | 0.84 | -0.91 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 2.69 | 4.25 | 3.47 | 3.91 | 0.00 | 0.00% | 0.13 | 0 | 103 | 10/22/2025 | EST | ||||
| 26.50 | 2.36 | 3.45 | 2.91 | 3.17 | +1.99 | +168.65% | 0.11 | 4 | 0 | 0.98 | -0.93 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 3.15 | 3.70 | 3.43 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 130 | 10/23/2025 | EST | ||||
| 27.00 | 3.40 | 3.90 | 3.65 | 3.71 | -0.53 | -12.50% | 0.14 | 250 | 45 | 0.94 | -0.96 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 3.30 | 4.50 | 3.90 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 16 | 10/8/2025 | EST | ||||
| 27.50 | 2.82 | 4.50 | 3.66 | 1.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.97 | 0.03 | -0.01 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 4.10 | 5.00 | 4.55 | 4.37 | +0.13 | +3.07% | 0.16 | 5 | 134 | 10/24/2025 | EST | ||||
| 28.00 | 3.90 | 4.95 | 4.43 | 4.59 | -0.26 | -5.37% | 0.16 | 42 | 20 | 1.23 | -0.98 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.50 | 4.30 | 5.50 | 4.90 | 4.69 | % | 0.17 | 10 | 6 | 10/24/2025 | EST | |||||
| 28.50 | 4.10 | 5.45 | 4.78 | 5.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 4.75 | 5.65 | 5.20 | % | 0.18 | 0 | 24 | EST | |||||||
| 29.00 | 4.30 | 5.95 | 5.13 | 6.31 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.38 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 4.70 | 6.45 | 5.58 | 4.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 5.15 | 6.60 | 5.88 | % | 0.20 | 0 | 1 | EST | |||||||
| 30.00 | 5.60 | 7.60 | 6.60 | 6.30 | -0.91 | -12.63% | 0.22 | 15 | 25 | 10/24/2025 | EST | ||||
| 30.00 | 5.25 | 7.50 | 6.38 | 6.63 | +1.63 | +32.60% | 0.21 | 54 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.50 | 5.75 | 7.55 | 6.65 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 31.00 | 6.15 | 7.90 | 7.03 | 7.59 | -0.70 | -8.45% | 0.23 | 40 | 41 | 1.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 7.05 | 8.65 | 7.85 | 7.33 | -0.57 | -7.22% | 0.25 | 8 | 8 | 10/24/2025 | EST | ||||
| 32.00 | 7.00 | 8.90 | 7.95 | 8.66 | +3.65 | +72.86% | 0.25 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.00 | 7.60 | 9.60 | 8.60 | 8.07 | -0.85 | -9.53% | 0.27 | 15 | 11 | 10/24/2025 | EST | ||||
| 33.00 | 8.20 | 9.85 | 9.03 | 9.66 | % | 0.27 | 2 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 33.00 | 8.55 | 10.05 | 9.30 | 9.07 | % | 0.28 | 5 | 0 | 10/24/2025 | EST | |||||
| 34.00 | 9.20 | 10.90 | 10.05 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 34.00 | 9.60 | 11.05 | 10.33 | % | 0.30 | 0 | 0 | EST | |||||||
| 35.00 | 10.20 | 12.05 | 11.13 | 11.88 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.28 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 35.00 | 10.55 | 12.50 | 11.53 | 11.17 | 0.00 | 0.00% | 0.33 | 0 | 79 | 10/15/2025 | EST | ||||
| 36.00 | 12.00 | 13.05 | 12.53 | % | 0.35 | 0 | 0 | EST | |||||||
| 37.00 | 13.00 | 14.50 | 13.75 | % | 0.37 | 0 | 0 | EST | |||||||
| 38.00 | 14.00 | 15.10 | 14.55 | % | 0.38 | 0 | 0 | EST | |||||||
| 40.00 | 16.00 | 16.55 | 16.28 | % | 0.41 | 0 | 0 | EST | |||||||
| 45.00 | 20.55 | 22.20 | 21.38 | % | 0.48 | 0 | 0 | EST | |||||||
| 50.00 | 25.55 | 27.55 | 26.55 | % | 0.53 | 0 | 0 | EST |