U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed 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:165.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C001650002021-03-04 3:59PM EST2021-03-052.932.643.65-0.92-23.90%1,257856444.34%
GME210312C001650002021-03-04 3:56PM EST2021-03-1216.0016.1517.60+3.00+23.08%177101352.20%
GME210319C001650002021-03-04 3:37PM EST2021-03-1928.4924.2526.55+8.42+41.95%65313337.13%
GME210326C001650002021-03-04 3:08PM EST2021-03-2639.0033.9036.75+10.10+34.95%517355.44%
GME210401C001650002021-03-02 1:59PM EST2021-04-0130.5037.7541.000.00-110343.41%
GME210409C001650002021-03-04 1:39PM EST2021-04-0935.3541.7045.15+0.75+2.17%17328.21%
GME210416C001650002021-03-04 2:37PM EST2021-04-1650.6044.6548.20+10.55+26.34%985317.75%
GME210716C001650002021-03-04 3:38PM EST2021-07-1667.2060.2568.40+5.90+9.62%427242.49%
GME211119C001650002021-02-09 10:17AM EST2021-11-1911.9566.9075.800.00-36193.35%
GME220121C001650002021-03-01 10:15AM EST2022-01-2151.0071.3080.400.00-212185.15%
GME230120C001650002021-03-02 3:41PM EST2023-01-2072.8175.0092.500.00-12142.01%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P001650002021-03-04 3:43PM EST2021-03-0536.0034.3037.80-11.15-23.65%1489457.23%
GME210312P001650002021-03-04 2:33PM EST2021-03-1244.0048.8551.05-19.45-30.65%158357.69%
GME210319P001650002021-03-04 3:29PM EST2021-03-1958.8558.1560.10-8.25-12.30%1374347.19%
GME210326P001650002021-03-02 3:15PM EST2021-03-2680.1068.3570.700.00-99367.65%
GME210401P001650002021-02-26 3:39PM EST2021-04-0177.3872.7074.90-20.62-21.04%113355.96%
GME210409P001650002021-03-01 11:42AM EST2021-04-0987.0077.1579.200.00-12341.54%
GME210416P001650002021-03-03 3:45PM EST2021-04-1682.7080.4082.40+0.20+0.24%157331.45%
GME210716P001650002021-02-26 12:58PM EST2021-07-16112.85100.10105.200.00-1169264.07%
GME211119P001650002021-02-25 1:46PM EST2021-11-19103.65107.55115.200.00-2611215.05%
GME220121P001650002021-02-04 11:03AM EST2022-01-21126.40111.10115.600.00-59198.43%