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:17.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319C000170002021-02-26 10:23AM EST2021-03-19104.80113.25117.500.00-43362.50%
GME210416C000170002021-03-04 9:55AM EST2021-04-16121.15112.85117.85+18.00+17.45%63030250.00%
GME210716C000170002021-03-04 2:39PM EST2021-07-16120.00110.55118.65+15.00+14.29%535275.24%
GME211119C000170002021-02-25 12:38PM EST2021-11-19130.00109.05122.500.00-1292124.22%
GME220121C000170002021-02-26 3:11PM EST2022-01-2192.45106.50126.000.00-240127.88%
GME230120C000170002021-02-25 9:39AM EST2023-01-20135.00108.00127.000.00-2117107.32%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319P000170002021-03-04 3:54PM EST2021-03-190.100.080.14+0.02+25.00%121,877425.78%
GME210416P000170002021-03-04 3:36PM EST2021-04-160.500.350.68+0.02+4.17%231,079315.63%
GME210716P000170002021-03-03 2:21PM EST2021-07-161.411.411.65-0.49-25.79%3834223.14%
GME211119P000170002021-03-04 3:07PM EST2021-11-192.852.503.00+0.35+14.00%10410186.96%
GME220121P000170002021-03-04 2:30PM EST2022-01-213.583.154.00-0.02-0.56%90620181.93%
GME230120P000170002021-03-02 2:53PM EST2023-01-205.004.756.00-0.55-9.91%2450144.52%