U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000210002021-03-01 3:10PM EST2021-03-0594.95109.55112.650.00-112,217.97%
GME210319C000210002021-03-01 12:07PM EST2021-03-1993.15109.30113.500.00-12348.44%
GME210416C000210002021-02-26 10:16AM EST2021-04-1695.00108.20113.850.00-10112397.22%
GME210716C000210002021-02-24 2:59PM EST2021-07-1634.83105.30118.850.00-263170.02%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000210002021-03-04 1:25PM EST2021-03-050.010.010.010.00-132,7211,150.00%
GME210319P000210002021-03-04 2:13PM EST2021-03-190.190.150.20+0.07+58.33%9989404.69%
GME210416P000210002021-03-04 2:52PM EST2021-04-160.750.530.86+0.07+10.29%7315297.85%
GME210716P000210002021-03-04 3:05PM EST2021-07-162.051.883.00-1.15-35.94%2839223.54%