U.S. markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C001350002021-03-04 3:59PM EST2021-03-057.757.507.95+0.05+0.65%5,2501,143322.36%
GME210312C001350002021-03-04 3:59PM EST2021-03-1224.5023.0525.10+5.43+28.47%5131,323324.54%
GME210319C001350002021-03-04 3:47PM EST2021-03-1933.5431.8534.60+6.44+23.76%141374325.24%
GME210326C001350002021-03-04 3:28PM EST2021-03-2646.3541.2044.30+8.65+22.94%14447346.75%
GME210401C001350002021-03-04 3:43PM EST2021-04-0151.2544.9048.50+13.18+34.62%627336.91%
GME210409C001350002021-03-04 2:57PM EST2021-04-0950.9048.6052.35+10.90+27.25%14322.50%
GME210416C001350002021-03-04 2:46PM EST2021-04-1654.8051.3055.10+10.28+23.09%18161312.15%
GME210716C001350002021-03-04 11:47AM EST2021-07-1671.2867.1574.10+10.28+16.85%1248242.90%
GME211015C001350002021-03-04 11:54AM EST2021-10-1560.5072.0579.90-4.00-6.20%24204.64%
GME211119C001350002021-02-26 12:45PM EST2021-11-1963.6773.0080.800.00-118193.22%
GME220121C001350002021-03-04 2:47PM EST2022-01-2177.1575.7087.90+12.34+19.04%132187.35%
GME230120C001350002021-02-25 10:24AM EST2023-01-2075.0078.5096.500.00-24140.38%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P001350002021-03-04 3:57PM EST2021-03-0511.0010.5011.40-8.05-42.26%1,107378343.16%
GME210312P001350002021-03-04 3:44PM EST2021-03-1227.0527.1028.30-4.14-13.27%10593337.28%
GME210319P001350002021-03-04 3:42PM EST2021-03-1937.0036.4038.25-3.00-7.50%77647339.45%
GME210326P001350002021-03-04 3:08PM EST2021-03-2649.4545.9547.85-1.59-3.12%746359.34%
GME210401P001350002021-03-04 3:32PM EST2021-04-0154.9550.2552.00-0.25-0.45%274350.38%
GME210409P001350002021-02-26 2:34PM EST2021-04-0955.0054.3056.05-17.75-24.40%22336.51%
GME210416P001350002021-03-04 3:11PM EST2021-04-1657.7557.3559.05-2.25-3.75%18113327.08%
GME210716P001350002021-02-26 2:33PM EST2021-07-1676.4074.7078.80-6.60-7.95%932257.25%
GME211015P001350002021-03-04 3:37PM EST2021-10-1584.0180.0088.60+0.71+0.85%12223.98%
GME211119P001350002021-02-25 10:14AM EST2021-11-1990.2581.7589.300.00-17212.40%
GME220121P001350002021-03-02 2:06PM EST2022-01-2185.1085.3096.75-2.00-2.30%322207.56%
GME230120P001350002021-02-23 2:25PM EST2023-01-20106.0587.50105.000.00-14154.33%