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.
Strike:20.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305C00020000 | 2021-03-03 12:53PM EST | 2021-03-05 | 100.05 | 99.85 | 101.90 | 0.00 | - | 100 | 21 | 1,361.72% |
| GME210312C00020000 | 2021-03-03 12:53PM EST | 2021-03-12 | 99.60 | 99.25 | 102.05 | 0.00 | - | 60 | 21 | 596.88% |
| GME210319C00020000 | 2021-03-03 3:40PM EST | 2021-03-19 | 99.50 | 98.75 | 102.35 | 0.00 | - | 788 | 180 | 429.30% |
| GME210326C00020000 | 2021-03-02 1:52PM EST | 2021-03-26 | 103.35 | 99.15 | 103.40 | 0.00 | - | 7 | 22 | 441.02% |
| GME210416C00020000 | 2021-03-02 9:39AM EST | 2021-04-16 | 99.63 | 98.55 | 102.75 | 0.00 | - | 5 | 960 | 269.92% |
| GME210716C00020000 | 2021-02-26 1:18PM EST | 2021-07-16 | 81.71 | 97.35 | 103.75 | 0.00 | - | 5 | 342 | 147.75% |
| GME211015C00020000 | 2021-02-22 3:29PM EST | 2021-10-15 | 103.20 | 98.25 | 105.20 | +73.20 | +244.00% | 1 | 1 | 152.25% |
| GME211119C00020000 | 2021-03-03 12:54PM EST | 2021-11-19 | 99.33 | 98.35 | 104.05 | 0.00 | - | 1 | 270 | 128.91% |
| GME220121C00020000 | 2021-02-26 1:20PM EST | 2022-01-21 | 85.00 | 99.15 | 106.35 | 0.00 | - | 1 | 409 | 145.36% |
| GME230120C00020000 | 2021-02-25 2:51PM EST | 2023-01-20 | 127.10 | 96.00 | 114.00 | 0.00 | - | 2 | 79 | 122.28% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305P00020000 | 2021-03-04 10:11AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 20,488 | 750.00% |
| GME210312P00020000 | 2021-03-04 1:06PM EST | 2021-03-12 | 0.06 | 0.05 | 0.06 | 0.00 | - | 183 | 4,985 | 446.88% |
| GME210319P00020000 | 2021-03-04 1:27PM EST | 2021-03-19 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 668 | 31,401 | 367.97% |
| GME210326P00020000 | 2021-03-04 1:35PM EST | 2021-03-26 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 58 | 1,910 | 348.44% |
| GME210401P00020000 | 2021-03-04 11:28AM EST | 2021-04-01 | 0.39 | 0.37 | 0.39 | -0.11 | -22.00% | 21 | 737 | 323.05% |
| GME210409P00020000 | 2021-03-04 11:32AM EST | 2021-04-09 | 0.52 | 0.43 | 0.54 | -0.07 | -11.86% | 9 | 397 | 298.24% |
| GME210416P00020000 | 2021-03-04 1:26PM EST | 2021-04-16 | 0.56 | 0.57 | 0.69 | -0.13 | -18.84% | 250 | 13,242 | 286.52% |
| GME210716P00020000 | 2021-03-04 1:09PM EST | 2021-07-16 | 2.05 | 2.00 | 2.25 | -0.15 | -6.82% | 100 | 12,461 | 214.21% |
| GME211015P00020000 | 2021-03-04 12:48PM EST | 2021-10-15 | 3.40 | 3.10 | 3.75 | -0.20 | -5.56% | 7 | 454 | 190.16% |
| GME211119P00020000 | 2021-03-04 12:47PM EST | 2021-11-19 | 4.18 | 3.75 | 4.00 | +0.18 | +4.50% | 19 | 1,426 | 184.23% |
| GME220121P00020000 | 2021-03-04 12:38PM EST | 2022-01-21 | 4.70 | 4.55 | 5.20 | +0.13 | +2.84% | 26 | 4,874 | 179.25% |
| GME230120P00020000 | 2021-03-03 1:56PM EST | 2023-01-20 | 6.90 | 6.90 | 8.00 | -0.15 | -2.13% | 6 | 971 | 146.66% |
© 2021 Verizon Media. All rights reserved.
