U.S. markets closed

S&P Futures
3,743.25
-22.25(-0.59%)
Dow Futures
30,731.00
-147.00(-0.48%)
Nasdaq Futures
12,353.75
-101.25(-0.81%)

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:21.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00021000	2021-03-01 3:10PM EST	2021-03-05	94.95	109.55	112.65	0.00	-	1	1	2,217.97%
GME210319C00021000	2021-03-01 12:07PM EST	2021-03-19	93.15	109.30	113.50	0.00	-	1	2	348.44%
GME210416C00021000	2021-02-26 10:16AM EST	2021-04-16	95.00	108.20	113.85	0.00	-	10	112	397.22%
GME210716C00021000	2021-02-24 2:59PM EST	2021-07-16	34.83	105.30	118.85	0.00	-	2	63	170.02%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00021000	2021-03-04 1:25PM EST	2021-03-05	0.01	0.01	0.01	0.00	-	13	2,721	1,150.00%
GME210319P00021000	2021-03-04 2:13PM EST	2021-03-19	0.19	0.15	0.20	+0.07	+58.33%	9	989	404.69%
GME210416P00021000	2021-03-04 2:52PM EST	2021-04-16	0.75	0.53	0.86	+0.07	+10.29%	7	315	297.85%
GME210716P00021000	2021-03-04 3:05PM EST	2021-07-16	2.05	1.88	3.00	-1.15	-35.94%	2	839	223.54%