U.S. markets close in 2 hours 45 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.99-4.19 (-3.38%)
As of 1:15PM EST. Market open.
In The Money
Show:ListStraddle
Strike:115.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C001150002021-03-04 12:54PM EST2021-03-059.008.509.95-6.40-41.56%5191,245185.35%
GME210312C001150002021-03-04 11:50AM EST2021-03-1223.6021.1022.80-2.40-9.23%54130264.89%
GME210319C001150002021-03-04 12:22PM EST2021-03-1931.5030.1531.20-0.35-1.10%12836290.92%
GME210326C001150002021-03-04 10:12AM EST2021-03-2636.3037.3039.85-6.88-15.93%199314.18%
GME210401C001150002021-03-04 12:53PM EST2021-04-0143.0540.8043.30-1.76-3.93%2442308.51%
GME210409C001150002021-03-04 12:54PM EST2021-04-0945.5043.5047.00+0.37+0.82%121296.92%
GME210416C001150002021-03-04 10:47AM EST2021-04-1648.6046.0048.75-2.40-4.71%181,227286.99%
GME210716C001150002021-03-04 10:20AM EST2021-07-1657.5958.3562.25-8.01-12.21%11544217.57%
GME211015C001150002021-03-01 9:45AM EST2021-10-1553.1961.6067.400.00-111182.62%
GME211119C001150002021-02-26 12:58PM EST2021-11-1969.4864.2569.800.00-2257178.28%
GME220121C001150002021-03-03 1:41PM EST2022-01-2170.0063.8570.350.00-2837160.24%
GME230120C001150002021-03-02 2:37PM EST2023-01-2068.0071.7587.600.00-1101138.06%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P001150002021-03-04 12:57PM EST2021-03-055.004.655.25-1.98-28.37%1,653754206.84%
GME210312P001150002021-03-04 12:48PM EST2021-03-1218.0017.9018.90-0.50-2.70%69164284.99%
GME210319P001150002021-03-04 11:40AM EST2021-03-1925.0026.2027.35-1.65-6.19%54319302.59%
GME210326P001150002021-03-03 11:39AM EST2021-03-2635.1034.8536.15-2.03-5.47%340331.86%
GME210401P001150002021-03-03 2:14PM EST2021-04-0139.9038.1539.75-0.75-1.85%429324.32%
GME210409P001150002021-03-03 10:09AM EST2021-04-0947.7541.6043.300.00-124313.44%
GME210416P001150002021-03-04 10:19AM EST2021-04-1645.1544.4545.45+0.05+0.11%21443304.98%
GME210716P001150002021-03-04 10:41AM EST2021-07-1659.0057.0561.25-1.00-1.67%2112234.66%
GME211015P001150002021-02-26 2:04PM EST2021-10-1568.0063.4566.950.00-37203.22%
GME211119P001150002021-03-02 10:58AM EST2021-11-1966.0064.6068.550.00-129193.93%
GME220121P001150002021-03-02 2:33PM EST2022-01-2170.7765.7069.650.00-11,465177.57%
GME230120P001150002021-02-23 9:42AM EST2023-01-2082.9073.9087.80-5.45-6.17%138153.95%