U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.16(+1.85%)
Nasdaq
12,920.15
+196.65(+1.55%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

137.74+5.39 (+4.07%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:120.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312C00120000	2021-03-05 3:54PM EST	2021-03-12	25.99	25.20	28.30	-3.97	-13.25%	1,357	1,420	249.85%
GME210319C00120000	2021-03-05 3:59PM EST	2021-03-19	36.30	35.65	38.95	-2.50	-6.44%	137	1,790	287.62%
GME210326C00120000	2021-03-05 3:29PM EST	2021-03-26	49.90	45.60	48.25	-1.02	-2.00%	41	144	318.37%
GME210401C00120000	2021-03-05 3:05PM EST	2021-04-01	53.86	49.75	53.20	-2.89	-5.09%	5	80	315.75%
GME210409C00120000	2021-03-05 2:35PM EST	2021-04-09	61.10	53.65	58.20	+3.10	+5.34%	10	41	307.89%
GME210416C00120000	2021-03-05 3:20PM EST	2021-04-16	60.00	56.60	61.30	0.00	-	77	570	300.38%
GME210423C00120000	2021-03-05 3:15PM EST	2021-04-23	65.80	59.05	63.50	+1.35	+2.09%	16	18	292.03%
GME210716C00120000	2021-03-04 3:28PM EST	2021-07-16	76.00	70.00	75.45	0.00	-	31	0	220.78%
GME211015C00120000	2021-03-04 3:56PM EST	2021-10-15	77.50	72.20	81.00	0.00	-	3	9	182.17%
GME211119C00120000	2021-03-04 3:22PM EST	2021-11-19	86.66	74.25	81.95	+5.36	+6.59%	2	236	173.89%
GME220121C00120000	2021-03-04 2:33PM EST	2022-01-21	92.70	76.35	84.00	0.00	-	16	123	161.61%
GME230120C00120000	2021-03-04 11:01AM EST	2023-01-20	81.00	79.50	97.50	0.00	-	4	48	127.20%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312P00120000	2021-03-05 3:59PM EST	2021-03-12	10.57	10.05	10.75	-7.83	-42.55%	833	499	273.19%
GME210319P00120000	2021-03-05 3:59PM EST	2021-03-19	22.20	20.55	21.95	-5.00	-18.38%	363	2,278	306.35%
GME210326P00120000	2021-03-05 3:43PM EST	2021-03-26	32.00	30.30	32.05	-4.65	-12.69%	26	102	336.50%
GME210401P00120000	2021-03-05 3:52PM EST	2021-04-01	36.17	34.80	36.55	-4.73	-11.56%	9	80	331.51%
GME210409P00120000	2021-03-05 12:34PM EST	2021-04-09	41.25	38.95	40.80	-3.95	-8.74%	5	22	320.13%
GME210416P00120000	2021-03-05 3:19PM EST	2021-04-16	43.33	42.30	44.00	-3.67	-7.81%	30	316	313.39%
GME210423P00120000	2021-03-04 3:25PM EST	2021-04-23	47.15	44.95	46.65	-2.85	-5.70%	-	-	306.26%
GME210716P00120000	2021-03-05 2:49PM EST	2021-07-16	61.90	58.80	62.70	-4.30	-6.50%	19	0	244.79%
GME211015P00120000	2021-03-05 11:27AM EST	2021-10-15	73.15	63.70	71.35	+1.95	+2.74%	1	8	211.37%
GME211119P00120000	2021-03-05 11:02AM EST	2021-11-19	71.10	64.90	72.25	-0.30	-0.42%	3	24	199.96%
GME220121P00120000	2021-03-05 3:13PM EST	2022-01-21	70.60	63.35	72.80	-3.39	-4.58%	8	70	177.80%
GME230120P00120000	2021-03-05 2:21PM EST	2023-01-20	80.50	71.00	87.00	-3.50	-4.17%	1	22	145.43%