U.S. markets closed

S&P Futures
3,736.25
-29.25(-0.78%)
Dow Futures
30,682.00
-196.00(-0.63%)
Nasdaq Futures
12,321.25
-133.75(-1.07%)

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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:135.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00135000	2021-03-04 3:59PM EST	2021-03-05	7.75	7.50	7.95	+0.05	+0.65%	5,250	1,143	322.36%
GME210312C00135000	2021-03-04 3:59PM EST	2021-03-12	24.50	23.05	25.10	+5.43	+28.47%	513	1,323	324.54%
GME210319C00135000	2021-03-04 3:47PM EST	2021-03-19	33.54	31.85	34.60	+6.44	+23.76%	141	374	325.24%
GME210326C00135000	2021-03-04 3:28PM EST	2021-03-26	46.35	41.20	44.30	+8.65	+22.94%	144	47	346.75%
GME210401C00135000	2021-03-04 3:43PM EST	2021-04-01	51.25	44.90	48.50	+13.18	+34.62%	6	27	336.91%
GME210409C00135000	2021-03-04 2:57PM EST	2021-04-09	50.90	48.60	52.35	+10.90	+27.25%	1	4	322.50%
GME210416C00135000	2021-03-04 2:46PM EST	2021-04-16	54.80	51.30	55.10	+10.28	+23.09%	18	161	312.15%
GME210716C00135000	2021-03-04 11:47AM EST	2021-07-16	71.28	67.15	74.10	+10.28	+16.85%	12	48	242.90%
GME211015C00135000	2021-03-04 11:54AM EST	2021-10-15	60.50	72.05	79.90	-4.00	-6.20%	2	4	204.64%
GME211119C00135000	2021-02-26 12:45PM EST	2021-11-19	63.67	73.00	80.80	0.00	-	1	18	193.22%
GME220121C00135000	2021-03-04 2:47PM EST	2022-01-21	77.15	75.70	87.90	+12.34	+19.04%	1	32	187.35%
GME230120C00135000	2021-02-25 10:24AM EST	2023-01-20	75.00	78.50	96.50	0.00	-	2	4	140.38%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00135000	2021-03-04 3:57PM EST	2021-03-05	11.00	10.50	11.40	-8.05	-42.26%	1,107	378	343.16%
GME210312P00135000	2021-03-04 3:44PM EST	2021-03-12	27.05	27.10	28.30	-4.14	-13.27%	105	93	337.28%
GME210319P00135000	2021-03-04 3:42PM EST	2021-03-19	37.00	36.40	38.25	-3.00	-7.50%	77	647	339.45%
GME210326P00135000	2021-03-04 3:08PM EST	2021-03-26	49.45	45.95	47.85	-1.59	-3.12%	7	46	359.34%
GME210401P00135000	2021-03-04 3:32PM EST	2021-04-01	54.95	50.25	52.00	-0.25	-0.45%	2	74	350.38%
GME210409P00135000	2021-02-26 2:34PM EST	2021-04-09	55.00	54.30	56.05	-17.75	-24.40%	2	2	336.51%
GME210416P00135000	2021-03-04 3:11PM EST	2021-04-16	57.75	57.35	59.05	-2.25	-3.75%	18	113	327.08%
GME210716P00135000	2021-02-26 2:33PM EST	2021-07-16	76.40	74.70	78.80	-6.60	-7.95%	9	32	257.25%
GME211015P00135000	2021-03-04 3:37PM EST	2021-10-15	84.01	80.00	88.60	+0.71	+0.85%	1	2	223.98%
GME211119P00135000	2021-02-25 10:14AM EST	2021-11-19	90.25	81.75	89.30	0.00	-	1	7	212.40%
GME220121P00135000	2021-03-02 2:06PM EST	2022-01-21	85.10	85.30	96.75	-2.00	-2.30%	3	22	207.56%
GME230120P00135000	2021-02-23 2:25PM EST	2023-01-20	106.05	87.50	105.00	0.00	-	1	4	154.33%