U.S. markets closed

S&P Futures
3,743.00
-22.50(-0.60%)
Dow Futures
30,723.00
-155.00(-0.50%)
Nasdaq Futures
12,346.00
-109.00(-0.88%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319C00002000	2021-02-22 9:46AM EST	2021-03-19	45.00	122.35	137.35	0.00	-	10	0	0.00%
GME210416C00002000	2021-02-09 12:10PM EST	2021-04-16	103.20	127.85	132.90	0.00	-	1	0	462.50%
GME210716C00002000	2021-02-23 9:56AM EST	2021-07-16	36.65	123.90	137.50	0.00	-	1	0	390.63%
GME211015C00002000	2021-02-18 11:43AM EST	2021-10-15	42.21	123.90	137.45	0.00	-	-	0	296.88%
GME220121C00002000	2021-02-17 1:23PM EST	2022-01-21	45.23	120.50	140.00	0.00	-	1	5	0.00%
GME230120C00002000	2021-02-26 10:23AM EST	2023-01-20	127.50	120.50	140.00	-1.50	-1.16%	1	11	0.00%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319P00002000	2021-03-04 2:20PM EST	2021-03-19	0.01	0.00	0.01	0.00	-	12	12,009	675.00%
GME210416P00002000	2021-03-04 3:53PM EST	2021-04-16	0.02	0.01	0.02	0.00	-	32,408	6,417	437.50%
GME210716P00002000	2021-03-04 3:45PM EST	2021-07-16	0.04	0.02	0.05	-0.01	-20.00%	333	4,713	271.88%
GME211015P00002000	2021-02-26 3:42PM EST	2021-10-15	0.13	0.03	0.21	+0.03	+30.00%	1	58	247.66%
GME220121P00002000	2021-03-04 2:31PM EST	2022-01-21	0.14	0.12	0.14	-0.03	-17.65%	39	10,571	209.38%
GME230120P00002000	2021-03-04 3:18PM EST	2023-01-20	0.26	0.26	0.28	-0.01	-3.70%	372	20,267	163.48%