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.
Strike:115.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305C00115000 | 2021-03-04 12:54PM EST | 2021-03-05 | 9.00 | 8.50 | 9.95 | -6.40 | -41.56% | 519 | 1,245 | 185.35% |
| GME210312C00115000 | 2021-03-04 11:50AM EST | 2021-03-12 | 23.60 | 21.10 | 22.80 | -2.40 | -9.23% | 54 | 130 | 264.89% |
| GME210319C00115000 | 2021-03-04 12:22PM EST | 2021-03-19 | 31.50 | 30.15 | 31.20 | -0.35 | -1.10% | 12 | 836 | 290.92% |
| GME210326C00115000 | 2021-03-04 10:12AM EST | 2021-03-26 | 36.30 | 37.30 | 39.85 | -6.88 | -15.93% | 1 | 99 | 314.18% |
| GME210401C00115000 | 2021-03-04 12:53PM EST | 2021-04-01 | 43.05 | 40.80 | 43.30 | -1.76 | -3.93% | 24 | 42 | 308.51% |
| GME210409C00115000 | 2021-03-04 12:54PM EST | 2021-04-09 | 45.50 | 43.50 | 47.00 | +0.37 | +0.82% | 1 | 21 | 296.92% |
| GME210416C00115000 | 2021-03-04 10:47AM EST | 2021-04-16 | 48.60 | 46.00 | 48.75 | -2.40 | -4.71% | 18 | 1,227 | 286.99% |
| GME210716C00115000 | 2021-03-04 10:20AM EST | 2021-07-16 | 57.59 | 58.35 | 62.25 | -8.01 | -12.21% | 11 | 544 | 217.57% |
| GME211015C00115000 | 2021-03-01 9:45AM EST | 2021-10-15 | 53.19 | 61.60 | 67.40 | 0.00 | - | 1 | 11 | 182.62% |
| GME211119C00115000 | 2021-02-26 12:58PM EST | 2021-11-19 | 69.48 | 64.25 | 69.80 | 0.00 | - | 2 | 257 | 178.28% |
| GME220121C00115000 | 2021-03-03 1:41PM EST | 2022-01-21 | 70.00 | 63.85 | 70.35 | 0.00 | - | 2 | 837 | 160.24% |
| GME230120C00115000 | 2021-03-02 2:37PM EST | 2023-01-20 | 68.00 | 71.75 | 87.60 | 0.00 | - | 1 | 101 | 138.06% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305P00115000 | 2021-03-04 12:57PM EST | 2021-03-05 | 5.00 | 4.65 | 5.25 | -1.98 | -28.37% | 1,653 | 754 | 206.84% |
| GME210312P00115000 | 2021-03-04 12:48PM EST | 2021-03-12 | 18.00 | 17.90 | 18.90 | -0.50 | -2.70% | 69 | 164 | 284.99% |
| GME210319P00115000 | 2021-03-04 11:40AM EST | 2021-03-19 | 25.00 | 26.20 | 27.35 | -1.65 | -6.19% | 54 | 319 | 302.59% |
| GME210326P00115000 | 2021-03-03 11:39AM EST | 2021-03-26 | 35.10 | 34.85 | 36.15 | -2.03 | -5.47% | 3 | 40 | 331.86% |
| GME210401P00115000 | 2021-03-03 2:14PM EST | 2021-04-01 | 39.90 | 38.15 | 39.75 | -0.75 | -1.85% | 4 | 29 | 324.32% |
| GME210409P00115000 | 2021-03-03 10:09AM EST | 2021-04-09 | 47.75 | 41.60 | 43.30 | 0.00 | - | 1 | 24 | 313.44% |
| GME210416P00115000 | 2021-03-04 10:19AM EST | 2021-04-16 | 45.15 | 44.45 | 45.45 | +0.05 | +0.11% | 21 | 443 | 304.98% |
| GME210716P00115000 | 2021-03-04 10:41AM EST | 2021-07-16 | 59.00 | 57.05 | 61.25 | -1.00 | -1.67% | 2 | 112 | 234.66% |
| GME211015P00115000 | 2021-02-26 2:04PM EST | 2021-10-15 | 68.00 | 63.45 | 66.95 | 0.00 | - | 3 | 7 | 203.22% |
| GME211119P00115000 | 2021-03-02 10:58AM EST | 2021-11-19 | 66.00 | 64.60 | 68.55 | 0.00 | - | 1 | 29 | 193.93% |
| GME220121P00115000 | 2021-03-02 2:33PM EST | 2022-01-21 | 70.77 | 65.70 | 69.65 | 0.00 | - | 1 | 1,465 | 177.57% |
| GME230120P00115000 | 2021-02-23 9:42AM EST | 2023-01-20 | 82.90 | 73.90 | 87.80 | -5.45 | -6.17% | 1 | 38 | 153.95% |
© 2021 Verizon Media. All rights reserved.
