137.74+5.39 (+4.07%)
At close: 4:00PM EST
Strike:195.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210312C00195000 | 2021-03-05 3:59PM EST | 2021-03-12 | 7.20 | 6.45 | 7.20 | -6.20 | -46.27% | 188 | 152 | 287.92% |
| GME210319C00195000 | 2021-03-05 3:46PM EST | 2021-03-19 | 17.40 | 16.05 | 17.65 | -8.65 | -33.21% | 57 | 283 | 307.39% |
| GME210326C00195000 | 2021-03-05 2:03PM EST | 2021-03-26 | 30.97 | 26.45 | 29.10 | +0.87 | +2.89% | 62 | 18 | 334.96% |
| GME210401C00195000 | 2021-03-03 10:40AM EST | 2021-04-01 | 30.00 | 31.00 | 33.90 | 0.00 | - | 3 | 46 | 326.71% |
| GME210409C00195000 | 2021-03-02 12:15PM EST | 2021-04-09 | 40.63 | 35.55 | 38.70 | 0.00 | - | - | 4 | 314.54% |
| GME210416C00195000 | 2021-03-05 3:00PM EST | 2021-04-16 | 44.00 | 39.10 | 42.50 | +1.03 | +2.40% | 17 | 111 | 307.10% |
| GME210423C00195000 | 2021-03-05 1:24PM EST | 2021-04-23 | 45.82 | 42.15 | 44.65 | +7.82 | +20.58% | - | 1 | 297.52% |
| GME210716C00195000 | 2021-03-03 12:42PM EST | 2021-07-16 | 62.37 | 54.60 | 62.35 | +15.49 | +33.04% | 10 | 0 | 228.74% |
| GME211119C00195000 | 2021-02-26 11:25AM EST | 2021-11-19 | 50.95 | 61.20 | 69.00 | 0.00 | - | 2 | 3 | 180.00% |
| GME220121C00195000 | 2021-03-02 10:32AM EST | 2022-01-21 | 62.90 | 64.55 | 73.70 | 0.00 | - | 7 | 0 | 170.54% |
| GME230120C00195000 | 2021-02-26 2:08PM EST | 2023-01-20 | 84.05 | 70.00 | 87.50 | +34.05 | +68.10% | 1 | 0 | 132.64% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210312P00195000 | 2021-03-05 3:45PM EST | 2021-03-12 | 65.55 | 64.20 | 67.20 | -16.90 | -20.50% | 59 | 50 | 313.75% |
| GME210319P00195000 | 2021-03-05 3:33PM EST | 2021-03-19 | 75.03 | 75.05 | 77.10 | -8.72 | -10.41% | 28 | 81 | 326.23% |
| GME210326P00195000 | 2021-03-02 10:38AM EST | 2021-03-26 | 103.85 | 85.30 | 88.10 | 0.00 | - | 1 | 7 | 347.61% |
| GME210409P00195000 | 2021-02-26 2:34PM EST | 2021-04-09 | 102.23 | 94.65 | 97.75 | -21.62 | -17.46% | 16 | 2 | 325.33% |
| GME210416P00195000 | 2021-03-05 1:12PM EST | 2021-04-16 | 101.81 | 99.00 | 101.50 | -18.49 | -15.37% | 8 | 0 | 319.12% |
| GME210716P00195000 | 2021-01-28 1:54PM EST | 2021-07-16 | 147.55 | 130.35 | 140.70 | 0.00 | - | 2 | 6 | 299.40% |
| GME211119P00195000 | 2021-02-03 9:35AM EST | 2021-11-19 | 143.00 | 125.45 | 136.80 | 0.00 | - | - | 1 | 202.58% |
| GME220121P00195000 | 2021-02-04 10:20AM EST | 2022-01-21 | 150.00 | 131.90 | 137.65 | 0.00 | - | 1 | 26 | 190.58% |
| GME230120P00195000 | 2021-02-05 12:09PM EST | 2023-01-20 | 156.00 | 135.00 | 150.50 | 0.00 | - | 2 | 0 | 144.72% |
© 2021 Verizon Media. All rights reserved.
