U.S. markets open in 7 hours 51 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C000150002021-02-18 10:42AM EST2021-02-2630.800.000.000.00-100.00%
GME210312C000150002021-02-24 3:37PM EST2021-03-1263.000.000.000.00-400.00%
GME210319C000150002021-02-19 10:47AM EST2021-03-1928.270.000.000.00-200.00%
GME210326C000150002021-02-18 9:30AM EST2021-03-2630.050.000.000.00-100.00%
GME210416C000150002021-02-24 3:30PM EST2021-04-1650.000.000.000.00-500.00%
GME210716C000150002021-02-24 11:58AM EST2021-07-1636.010.000.000.00-1500.00%
GME211119C000150002021-02-22 9:46AM EST2021-11-1934.150.000.000.00-700.00%
GME220121C000150002021-02-24 2:54PM EST2022-01-2140.350.000.000.00-500.00%
GME230120C000150002021-02-23 3:53PM EST2023-01-2035.950.000.000.00-200.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P000150002021-02-24 1:11PM EST2021-02-260.010.000.000.00-25050.00%
GME210312P000150002021-02-24 3:44PM EST2021-03-120.060.000.000.00-77050.00%
GME210319P000150002021-02-24 3:44PM EST2021-03-190.130.000.000.00-701050.00%
GME210326P000150002021-02-24 3:45PM EST2021-03-260.180.000.000.00-219050.00%
GME210416P000150002021-02-24 3:46PM EST2021-04-160.550.000.000.00-537050.00%
GME210716P000150002021-02-24 3:45PM EST2021-07-161.650.000.000.00-444050.00%
GME211119P000150002021-02-24 3:34PM EST2021-11-192.400.000.000.00-21050.00%
GME220121P000150002021-02-24 3:15PM EST2022-01-213.200.000.000.00-41050.00%
GME230120P000150002021-02-24 2:15PM EST2023-01-205.070.000.000.00-15025.00%