U.S. markets open in 9 hours 4 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C002000002021-02-24 3:32PM EST2021-02-262.119.409.95+2.04+2,914.29%1,1811,9311,109.47%
GME210305C002000002021-02-24 3:45PM EST2021-03-0511.0014.0017.85+10.61+2,720.51%365718641.11%
GME210312C002000002021-02-24 3:38PM EST2021-03-1210.940.000.00+10.42+2,003.85%26911650.00%
GME210319C002000002021-02-24 3:45PM EST2021-03-1918.030.000.00+17.30+2,369.86%8842,51350.00%
GME210326C002000002021-02-24 3:37PM EST2021-03-2620.400.000.00+19.11+1,481.40%16117950.00%
GME210416C002000002021-02-24 3:37PM EST2021-04-1620.000.000.00+17.91+856.94%5632,61550.00%
GME210716C002000002021-02-24 3:44PM EST2021-07-1627.000.000.00+21.90+429.41%5053025.00%
GME211119C002000002021-02-24 1:36PM EST2021-11-198.160.000.00+1.64+25.15%719825.00%
GME220121C002000002021-02-24 3:35PM EST2022-01-2120.370.000.00+12.37+154.63%10985112.50%
GME230120C002000002021-02-24 3:22PM EST2023-01-2030.000.000.00+19.00+172.73%63112.50%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P002000002021-02-24 3:19PM EST2021-02-26137.610.000.00-17.37-11.21%41760.00%
GME210305P002000002021-02-19 3:45PM EST2021-03-05156.450.000.000.00-21350.00%
GME210312P002000002021-02-09 12:36PM EST2021-03-12153.990.000.000.00-100.00%
GME210319P002000002021-02-23 10:36AM EST2021-03-19155.430.000.00-2.62-1.66%11,9200.00%
GME210416P002000002021-02-24 1:31PM EST2021-04-16154.350.000.00-3.55-2.25%51,6670.00%
GME210716P002000002021-02-23 11:55AM EST2021-07-16155.190.000.00-6.35-3.93%31630.00%
GME211119P002000002021-02-19 3:58PM EST2021-11-19165.000.000.000.00-11240.00%
GME220121P002000002021-02-22 10:29AM EST2022-01-21161.070.000.000.00-41490.00%
GME230120P002000002021-02-18 1:25PM EST2023-01-20168.000.000.000.00-1260.00%