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:140.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C001400002021-03-05 3:59PM EST2021-03-1217.2517.2518.30-5.25-23.33%2,660563247.34%
GME210319C001400002021-03-05 3:59PM EST2021-03-1929.3728.1531.05-2.63-8.22%690528286.83%
GME210326C001400002021-03-05 3:59PM EST2021-03-2640.0039.0041.30-2.85-6.65%10786318.12%
GME210401C001400002021-03-05 3:59PM EST2021-04-0145.8943.3045.90+0.04+0.09%3484312.60%
GME210409C001400002021-03-05 11:32AM EST2021-04-0950.0047.7051.65-2.65-5.03%90307.31%
GME210416C001400002021-03-05 3:17PM EST2021-04-1656.5250.9555.00+3.08+5.76%420300.37%
GME210716C001400002021-03-05 3:40PM EST2021-07-1670.7466.1071.65-0.81-1.13%27217225.60%
GME211015C001400002021-03-05 2:48PM EST2021-10-1577.8067.8076.40+0.40+0.52%10183.33%
GME211119C001400002021-03-05 2:50PM EST2021-11-1975.9570.5077.85+16.93+28.69%225176.29%
GME220121C001400002021-03-05 3:44PM EST2022-01-2178.0072.7085.50-2.52-3.13%1090170.87%
GME230120C001400002021-03-03 3:43PM EST2023-01-2083.0078.5095.50+8.60+11.56%19132.04%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P001400002021-03-05 3:59PM EST2021-03-1221.8520.5022.40-9.15-29.52%8250266.09%
GME210319P001400002021-03-05 3:57PM EST2021-03-1933.1532.3534.40-6.96-17.35%351733301.39%
GME210326P001400002021-03-05 3:38PM EST2021-03-2644.4043.2545.40-7.10-13.79%1886333.69%
GME210401P001400002021-03-05 2:40PM EST2021-04-0149.3448.3550.25-6.55-11.72%1837330.43%
GME210409P001400002021-03-05 2:06PM EST2021-04-0954.2053.0054.90-5.40-9.06%193320.54%
GME210416P001400002021-03-05 3:42PM EST2021-04-1658.2056.6558.35-3.55-5.75%871,527314.18%
GME210716P001400002021-03-05 3:39PM EST2021-07-1674.8074.8078.00-3.80-4.83%8118245.90%
GME211015P001400002021-02-25 12:44PM EST2021-10-1593.8079.4587.200.00--1211.20%
GME211119P001400002021-03-05 1:51PM EST2021-11-1984.9181.5588.30-12.18-12.55%29201.28%
GME220121P001400002021-03-05 11:58AM EST2022-01-2189.0084.6590.75-4.45-4.76%20188.29%
GME230120P001400002021-03-05 3:43PM EST2023-01-20102.0088.00103.50-6.07-5.62%109145.53%