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
+196.68(+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:140.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312C00140000	2021-03-05 3:59PM EST	2021-03-12	17.25	17.25	18.30	-5.25	-23.33%	2,660	563	247.34%
GME210319C00140000	2021-03-05 3:59PM EST	2021-03-19	29.37	28.15	31.05	-2.63	-8.22%	690	528	286.83%
GME210326C00140000	2021-03-05 3:59PM EST	2021-03-26	40.00	39.00	41.30	-2.85	-6.65%	107	86	318.12%
GME210401C00140000	2021-03-05 3:59PM EST	2021-04-01	45.89	43.30	45.90	+0.04	+0.09%	34	84	312.60%
GME210409C00140000	2021-03-05 11:32AM EST	2021-04-09	50.00	47.70	51.65	-2.65	-5.03%	9	0	307.31%
GME210416C00140000	2021-03-05 3:17PM EST	2021-04-16	56.52	50.95	55.00	+3.08	+5.76%	42	0	300.37%
GME210716C00140000	2021-03-05 3:40PM EST	2021-07-16	70.74	66.10	71.65	-0.81	-1.13%	27	217	225.60%
GME211015C00140000	2021-03-05 2:48PM EST	2021-10-15	77.80	67.80	76.40	+0.40	+0.52%	1	0	183.33%
GME211119C00140000	2021-03-05 2:50PM EST	2021-11-19	75.95	70.50	77.85	+16.93	+28.69%	2	25	176.29%
GME220121C00140000	2021-03-05 3:44PM EST	2022-01-21	78.00	72.70	85.50	-2.52	-3.13%	109	0	170.87%
GME230120C00140000	2021-03-03 3:43PM EST	2023-01-20	83.00	78.50	95.50	+8.60	+11.56%	1	9	132.04%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312P00140000	2021-03-05 3:59PM EST	2021-03-12	21.85	20.50	22.40	-9.15	-29.52%	825	0	266.09%
GME210319P00140000	2021-03-05 3:57PM EST	2021-03-19	33.15	32.35	34.40	-6.96	-17.35%	351	733	301.39%
GME210326P00140000	2021-03-05 3:38PM EST	2021-03-26	44.40	43.25	45.40	-7.10	-13.79%	18	86	333.69%
GME210401P00140000	2021-03-05 2:40PM EST	2021-04-01	49.34	48.35	50.25	-6.55	-11.72%	18	37	330.43%
GME210409P00140000	2021-03-05 2:06PM EST	2021-04-09	54.20	53.00	54.90	-5.40	-9.06%	19	3	320.54%
GME210416P00140000	2021-03-05 3:42PM EST	2021-04-16	58.20	56.65	58.35	-3.55	-5.75%	87	1,527	314.18%
GME210716P00140000	2021-03-05 3:39PM EST	2021-07-16	74.80	74.80	78.00	-3.80	-4.83%	8	118	245.90%
GME211015P00140000	2021-02-25 12:44PM EST	2021-10-15	93.80	79.45	87.20	0.00	-	-	1	211.20%
GME211119P00140000	2021-03-05 1:51PM EST	2021-11-19	84.91	81.55	88.30	-12.18	-12.55%	2	9	201.28%
GME220121P00140000	2021-03-05 11:58AM EST	2022-01-21	89.00	84.65	90.75	-4.45	-4.76%	2	0	188.29%
GME230120P00140000	2021-03-05 3:43PM EST	2023-01-20	102.00	88.00	103.50	-6.07	-5.62%	10	9	145.53%