U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.74+5.39 (+4.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319C000010002021-03-05 3:17PM EST2021-03-19140.79125.75140.75+19.44+16.02%380.00%
GME210416C000010002021-03-03 12:53PM EST2021-04-16119.00132.75139.650.00-2020.00%
GME210716C000010002021-02-25 10:03AM EST2021-07-16126.80128.35142.000.00-100.00%
GME220121C000010002021-02-18 3:51PM EST2022-01-2140.26124.20140.750.00-220.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319P000010002021-03-05 3:37PM EST2021-03-190.010.000.010.00-10460,111850.00%
GME210416P000010002021-03-05 2:22PM EST2021-04-160.010.000.010.00-16015,648487.50%
GME210716P000010002021-03-05 3:56PM EST2021-07-160.020.010.020.00-1,17720,491300.00%
GME211015P000010002021-03-05 3:53PM EST2021-10-150.070.040.070.00-120506271.88%
GME220121P000010002021-03-05 3:56PM EST2022-01-210.070.060.07+0.01+16.67%40223,106232.81%