U.S. markets open in 7 hours 51 minutes
S&P Futures
3,930.50+8.00(+0.20%)Dow Futures
32,000.00+84.00(+0.26%)Nasdaq Futures
13,333.00+31.00(+0.23%)
91.71+46.74 (+103.94%)
At close: 4:00PM EST
Strike:15.00
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210226C00015000 | 2021-02-18 10:42AM EST | 2021-02-26 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME210312C00015000 | 2021-02-24 3:37PM EST | 2021-03-12 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME210319C00015000 | 2021-02-19 10:47AM EST | 2021-03-19 | 28.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME210326C00015000 | 2021-02-18 9:30AM EST | 2021-03-26 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME210416C00015000 | 2021-02-24 3:30PM EST | 2021-04-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME210716C00015000 | 2021-02-24 11:58AM EST | 2021-07-16 | 36.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME211119C00015000 | 2021-02-22 9:46AM EST | 2021-11-19 | 34.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME220121C00015000 | 2021-02-24 2:54PM EST | 2022-01-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME230120C00015000 | 2021-02-23 3:53PM EST | 2023-01-20 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210226P00015000 | 2021-02-24 1:11PM EST | 2021-02-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME210312P00015000 | 2021-02-24 3:44PM EST | 2021-03-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| GME210319P00015000 | 2021-02-24 3:44PM EST | 2021-03-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 50.00% |
| GME210326P00015000 | 2021-02-24 3:45PM EST | 2021-03-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| GME210416P00015000 | 2021-02-24 3:46PM EST | 2021-04-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 50.00% |
| GME210716P00015000 | 2021-02-24 3:45PM EST | 2021-07-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| GME211119P00015000 | 2021-02-24 3:34PM EST | 2021-11-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GME220121P00015000 | 2021-02-24 3:15PM EST | 2022-01-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GME230120P00015000 | 2021-02-24 2:15PM EST | 2023-01-20 | 5.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
© 2021 Verizon Media. All rights reserved.
