U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.35+8.17 (+6.58%)
At close: 4:00PM EST

128.50 -3.85 (-2.91%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:100.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C001000002021-03-04 3:59PM EST2021-03-0532.5731.3033.80+6.15+23.28%1,6562,765285.16%
GME210312C001000002021-03-04 3:51PM EST2021-03-1241.3539.7542.40+7.45+21.98%576879311.77%
GME210319C001000002021-03-04 3:59PM EST2021-03-1947.5045.7548.40+6.50+15.85%6315,009304.44%
GME210326C001000002021-03-04 3:57PM EST2021-03-2655.0053.0557.05+8.48+18.23%24403333.01%
GME210401C001000002021-03-04 11:04AM EST2021-04-0159.8856.0560.25+9.43+18.69%11270323.39%
GME210409C001000002021-03-04 2:26PM EST2021-04-0954.4559.0063.30+4.45+8.90%3813309.49%
GME210416C001000002021-03-04 3:29PM EST2021-04-1667.5061.2564.00+12.50+22.73%7843,669294.19%
GME210716C001000002021-03-04 3:19PM EST2021-07-1676.0075.0080.60+10.62+16.24%1191,475234.18%
GME211015C001000002021-03-01 3:39PM EST2021-10-1569.0078.5085.90+2.05+3.06%3111197.08%
GME211119C001000002021-03-03 10:40AM EST2021-11-1984.1779.3086.50+15.10+21.86%3338185.83%
GME220121C001000002021-03-04 3:57PM EST2022-01-2185.1082.2595.50+11.40+15.47%7361,333186.55%
GME230120C001000002021-03-04 12:56PM EST2023-01-2078.0084.50101.50-3.00-3.70%1176137.95%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P001000002021-03-04 3:59PM EST2021-03-051.131.001.25-1.92-62.95%5,3883,611411.91%
GME210312P001000002021-03-04 3:58PM EST2021-03-129.609.159.50-1.45-13.12%2,0181,687322.61%
GME210319P001000002021-03-04 3:58PM EST2021-03-1916.1316.0016.75-1.37-7.83%1,3668,392325.00%
GME210326P001000002021-03-04 3:57PM EST2021-03-2623.4023.4024.70-3.46-12.88%2231,154346.85%
GME210401P001000002021-03-04 3:38PM EST2021-04-0127.5026.8528.20-1.52-5.24%2091,395339.18%
GME210409P001000002021-03-04 11:54AM EST2021-04-0930.8730.1031.00-1.57-4.84%19157323.79%
GME210416P001000002021-03-04 3:46PM EST2021-04-1633.4032.6534.00-1.34-3.86%2724,559317.24%
GME210716P001000002021-03-04 3:15PM EST2021-07-1648.8346.4550.10+1.28+2.69%1012,351247.71%
GME211015P001000002021-03-03 12:29PM EST2021-10-1551.1050.8559.00+1.50+3.02%232217.00%
GME211119P001000002021-03-03 3:05PM EST2021-11-1951.5054.5058.00-3.90-7.04%8346206.90%
GME220121P001000002021-03-04 3:16PM EST2022-01-2159.0056.1060.85+4.95+9.16%2402,817193.40%
GME230120P001000002021-03-04 9:30AM EST2023-01-2066.0065.1571.50-1.85-2.73%2177158.65%