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:2.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319C000020002021-02-22 9:46AM EST2021-03-1945.00122.35137.350.00-1000.00%
GME210416C000020002021-02-09 12:10PM EST2021-04-16103.20127.85132.900.00-10462.50%
GME210716C000020002021-02-23 9:56AM EST2021-07-1636.65123.90137.500.00-10390.63%
GME211015C000020002021-02-18 11:43AM EST2021-10-1542.21123.90137.450.00--0296.88%
GME220121C000020002021-02-17 1:23PM EST2022-01-2145.23120.50140.000.00-150.00%
GME230120C000020002021-02-26 10:23AM EST2023-01-20127.50120.50140.00-1.50-1.16%1110.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319P000020002021-03-04 2:20PM EST2021-03-190.010.000.010.00-1212,009675.00%
GME210416P000020002021-03-04 3:53PM EST2021-04-160.020.010.020.00-32,4086,417437.50%
GME210716P000020002021-03-04 3:45PM EST2021-07-160.040.020.05-0.01-20.00%3334,713271.88%
GME211015P000020002021-02-26 3:42PM EST2021-10-150.130.030.21+0.03+30.00%158247.66%
GME220121P000020002021-03-04 2:31PM EST2022-01-210.140.120.14-0.03-17.65%3910,571209.38%
GME230120P000020002021-03-04 3:18PM EST2023-01-200.260.260.28-0.01-3.70%37220,267163.48%