U.S. markets close in 2 hours 5 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.20-3.98 (-3.21%)
As of 1:55PM EST. Market open.
In The Money
Show:ListStraddle
Strike:20.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000200002021-03-03 12:53PM EST2021-03-05100.0599.85101.900.00-100211,361.72%
GME210312C000200002021-03-03 12:53PM EST2021-03-1299.6099.25102.050.00-6021596.88%
GME210319C000200002021-03-03 3:40PM EST2021-03-1999.5098.75102.350.00-788180429.30%
GME210326C000200002021-03-02 1:52PM EST2021-03-26103.3599.15103.400.00-722441.02%
GME210416C000200002021-03-02 9:39AM EST2021-04-1699.6398.55102.750.00-5960269.92%
GME210716C000200002021-02-26 1:18PM EST2021-07-1681.7197.35103.750.00-5342147.75%
GME211015C000200002021-02-22 3:29PM EST2021-10-15103.2098.25105.20+73.20+244.00%11152.25%
GME211119C000200002021-03-03 12:54PM EST2021-11-1999.3398.35104.050.00-1270128.91%
GME220121C000200002021-02-26 1:20PM EST2022-01-2185.0099.15106.350.00-1409145.36%
GME230120C000200002021-02-25 2:51PM EST2023-01-20127.1096.00114.000.00-279122.28%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000200002021-03-04 10:11AM EST2021-03-050.010.000.010.00-15620,488750.00%
GME210312P000200002021-03-04 1:06PM EST2021-03-120.060.050.060.00-1834,985446.88%
GME210319P000200002021-03-04 1:27PM EST2021-03-190.130.110.13-0.02-13.33%66831,401367.97%
GME210326P000200002021-03-04 1:35PM EST2021-03-260.300.290.30-0.05-14.29%581,910348.44%
GME210401P000200002021-03-04 11:28AM EST2021-04-010.390.370.39-0.11-22.00%21737323.05%
GME210409P000200002021-03-04 11:32AM EST2021-04-090.520.430.54-0.07-11.86%9397298.24%
GME210416P000200002021-03-04 1:26PM EST2021-04-160.560.570.69-0.13-18.84%25013,242286.52%
GME210716P000200002021-03-04 1:09PM EST2021-07-162.052.002.25-0.15-6.82%10012,461214.21%
GME211015P000200002021-03-04 12:48PM EST2021-10-153.403.103.75-0.20-5.56%7454190.16%
GME211119P000200002021-03-04 12:47PM EST2021-11-194.183.754.00+0.18+4.50%191,426184.23%
GME220121P000200002021-03-04 12:38PM EST2022-01-214.704.555.20+0.13+2.84%264,874179.25%
GME230120P000200002021-03-03 1:56PM EST2023-01-206.906.908.00-0.15-2.13%6971146.66%