U.S. markets closed

S&P Futures
3,741.00
-24.50(-0.65%)
Dow Futures
30,721.00
-157.00(-0.51%)
Nasdaq Futures
12,342.25
-112.75(-0.91%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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:17.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319C00017000	2021-02-26 10:23AM EST	2021-03-19	104.80	113.25	117.50	0.00	-	4	3	362.50%
GME210416C00017000	2021-03-04 9:55AM EST	2021-04-16	121.15	112.85	117.85	+18.00	+17.45%	630	302	50.00%
GME210716C00017000	2021-03-04 2:39PM EST	2021-07-16	120.00	110.55	118.65	+15.00	+14.29%	5	35	275.24%
GME211119C00017000	2021-02-25 12:38PM EST	2021-11-19	130.00	109.05	122.50	0.00	-	1	292	124.22%
GME220121C00017000	2021-02-26 3:11PM EST	2022-01-21	92.45	106.50	126.00	0.00	-	2	40	127.88%
GME230120C00017000	2021-02-25 9:39AM EST	2023-01-20	135.00	108.00	127.00	0.00	-	2	117	107.32%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319P00017000	2021-03-04 3:54PM EST	2021-03-19	0.10	0.08	0.14	+0.02	+25.00%	12	1,877	425.78%
GME210416P00017000	2021-03-04 3:36PM EST	2021-04-16	0.50	0.35	0.68	+0.02	+4.17%	23	1,079	315.63%
GME210716P00017000	2021-03-03 2:21PM EST	2021-07-16	1.41	1.41	1.65	-0.49	-25.79%	3	834	223.14%
GME211119P00017000	2021-03-04 3:07PM EST	2021-11-19	2.85	2.50	3.00	+0.35	+14.00%	10	410	186.96%
GME220121P00017000	2021-03-04 2:30PM EST	2022-01-21	3.58	3.15	4.00	-0.02	-0.56%	90	620	181.93%
GME230120P00017000	2021-03-02 2:53PM EST	2023-01-20	5.00	4.75	6.00	-0.55	-9.91%	2	450	144.52%