U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.74+5.39 (+4.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C001800002021-03-05 3:58PM EST2021-03-128.557.959.15-5.79-40.38%1,909226276.61%
GME210319C001800002021-03-05 3:57PM EST2021-03-1920.1018.1520.15-2.75-12.04%195519299.63%
GME210326C001800002021-03-05 3:45PM EST2021-03-2629.9629.2031.15-4.87-13.98%3852328.55%
GME210401C001800002021-03-05 3:23PM EST2021-04-0138.9433.7036.55-1.81-4.44%736323.03%
GME210409C001800002021-03-05 10:26AM EST2021-04-0949.4538.3541.30+12.85+35.11%39311.76%
GME210416C001800002021-03-05 3:36PM EST2021-04-1646.2041.8545.25-1.82-3.79%55663305.13%
GME210423C001800002021-03-04 3:28PM EST2021-04-2351.2044.8047.45+1.20+2.40%-1295.78%
GME210716C001800002021-03-05 11:41AM EST2021-07-1668.5357.1564.85+3.93+6.08%13129228.11%
GME211119C001800002021-02-18 12:13PM EST2021-11-1973.4563.3571.10+66.00+885.91%411178.99%
GME220121C001800002021-03-05 3:34PM EST2022-01-2173.3565.3073.65-6.07-7.64%20165.72%
GME230120C001800002021-02-26 12:17PM EST2023-01-2052.3571.0089.000.00-11131.13%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P001800002021-03-05 3:03PM EST2021-03-1253.0550.9053.75-7.22-11.98%6451298.88%
GME210319P001800002021-03-05 3:12PM EST2021-03-1962.4562.6064.45-8.64-12.15%410319.48%
GME210326P001800002021-03-04 2:33PM EST2021-03-2677.0173.2575.850.00-13344.65%
GME210401P001800002021-03-04 2:27PM EST2021-04-0185.5277.8580.650.00-12335.67%
GME210409P001800002021-02-25 1:33PM EST2021-04-0997.5082.9085.550.00--2324.66%
GME210416P001800002021-03-05 1:58PM EST2021-04-1688.1086.9589.25-3.70-4.03%20115317.90%
GME210716P001800002021-03-04 1:21PM EST2021-07-16112.95102.15112.500.00-739242.18%
GME211119P001800002021-02-09 9:39AM EST2021-11-19141.20112.55124.050.00-13202.34%
GME220121P001800002021-02-18 3:49PM EST2022-01-21146.78116.10126.000.00-25188.36%
GME230120P001800002021-02-02 10:51AM EST2023-01-20143.95123.50139.500.00-17148.34%