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:120.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C001200002021-03-05 3:54PM EST2021-03-1225.9925.2028.30-3.97-13.25%1,3571,420249.85%
GME210319C001200002021-03-05 3:59PM EST2021-03-1936.3035.6538.95-2.50-6.44%1371,790287.62%
GME210326C001200002021-03-05 3:29PM EST2021-03-2649.9045.6048.25-1.02-2.00%41144318.37%
GME210401C001200002021-03-05 3:05PM EST2021-04-0153.8649.7553.20-2.89-5.09%580315.75%
GME210409C001200002021-03-05 2:35PM EST2021-04-0961.1053.6558.20+3.10+5.34%1041307.89%
GME210416C001200002021-03-05 3:20PM EST2021-04-1660.0056.6061.300.00-77570300.38%
GME210423C001200002021-03-05 3:15PM EST2021-04-2365.8059.0563.50+1.35+2.09%1618292.03%
GME210716C001200002021-03-04 3:28PM EST2021-07-1676.0070.0075.450.00-310220.78%
GME211015C001200002021-03-04 3:56PM EST2021-10-1577.5072.2081.000.00-39182.17%
GME211119C001200002021-03-04 3:22PM EST2021-11-1986.6674.2581.95+5.36+6.59%2236173.89%
GME220121C001200002021-03-04 2:33PM EST2022-01-2192.7076.3584.000.00-16123161.61%
GME230120C001200002021-03-04 11:01AM EST2023-01-2081.0079.5097.500.00-448127.20%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P001200002021-03-05 3:59PM EST2021-03-1210.5710.0510.75-7.83-42.55%833499273.19%
GME210319P001200002021-03-05 3:59PM EST2021-03-1922.2020.5521.95-5.00-18.38%3632,278306.35%
GME210326P001200002021-03-05 3:43PM EST2021-03-2632.0030.3032.05-4.65-12.69%26102336.50%
GME210401P001200002021-03-05 3:52PM EST2021-04-0136.1734.8036.55-4.73-11.56%980331.51%
GME210409P001200002021-03-05 12:34PM EST2021-04-0941.2538.9540.80-3.95-8.74%522320.13%
GME210416P001200002021-03-05 3:19PM EST2021-04-1643.3342.3044.00-3.67-7.81%30316313.39%
GME210423P001200002021-03-04 3:25PM EST2021-04-2347.1544.9546.65-2.85-5.70%--306.26%
GME210716P001200002021-03-05 2:49PM EST2021-07-1661.9058.8062.70-4.30-6.50%190244.79%
GME211015P001200002021-03-05 11:27AM EST2021-10-1573.1563.7071.35+1.95+2.74%18211.37%
GME211119P001200002021-03-05 11:02AM EST2021-11-1971.1064.9072.25-0.30-0.42%324199.96%
GME220121P001200002021-03-05 3:13PM EST2022-01-2170.6063.3572.80-3.39-4.58%870177.80%
GME230120P001200002021-03-05 2:21PM EST2023-01-2080.5071.0087.00-3.50-4.17%122145.43%