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:195.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C001950002021-03-05 3:59PM EST2021-03-127.206.457.20-6.20-46.27%188152287.92%
GME210319C001950002021-03-05 3:46PM EST2021-03-1917.4016.0517.65-8.65-33.21%57283307.39%
GME210326C001950002021-03-05 2:03PM EST2021-03-2630.9726.4529.10+0.87+2.89%6218334.96%
GME210401C001950002021-03-03 10:40AM EST2021-04-0130.0031.0033.900.00-346326.71%
GME210409C001950002021-03-02 12:15PM EST2021-04-0940.6335.5538.700.00--4314.54%
GME210416C001950002021-03-05 3:00PM EST2021-04-1644.0039.1042.50+1.03+2.40%17111307.10%
GME210423C001950002021-03-05 1:24PM EST2021-04-2345.8242.1544.65+7.82+20.58%-1297.52%
GME210716C001950002021-03-03 12:42PM EST2021-07-1662.3754.6062.35+15.49+33.04%100228.74%
GME211119C001950002021-02-26 11:25AM EST2021-11-1950.9561.2069.000.00-23180.00%
GME220121C001950002021-03-02 10:32AM EST2022-01-2162.9064.5573.700.00-70170.54%
GME230120C001950002021-02-26 2:08PM EST2023-01-2084.0570.0087.50+34.05+68.10%10132.64%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P001950002021-03-05 3:45PM EST2021-03-1265.5564.2067.20-16.90-20.50%5950313.75%
GME210319P001950002021-03-05 3:33PM EST2021-03-1975.0375.0577.10-8.72-10.41%2881326.23%
GME210326P001950002021-03-02 10:38AM EST2021-03-26103.8585.3088.100.00-17347.61%
GME210409P001950002021-02-26 2:34PM EST2021-04-09102.2394.6597.75-21.62-17.46%162325.33%
GME210416P001950002021-03-05 1:12PM EST2021-04-16101.8199.00101.50-18.49-15.37%80319.12%
GME210716P001950002021-01-28 1:54PM EST2021-07-16147.55130.35140.700.00-26299.40%
GME211119P001950002021-02-03 9:35AM EST2021-11-19143.00125.45136.800.00--1202.58%
GME220121P001950002021-02-04 10:20AM EST2022-01-21150.00131.90137.650.00-126190.58%
GME230120P001950002021-02-05 12:09PM EST2023-01-20156.00135.00150.500.00-20144.72%