GameStop Corp. (GME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.90+11.72 (+9.44%)
As of 2:54PM EST. Market open.
Strike:22.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305C00022000 | 2021-03-02 3:18PM EST | 2021-03-05 | 95.95 | 114.75 | 119.25 | 0.00 | - | 1 | 3 | 1,920.31% |
| GME210319C00022000 | 2021-03-04 2:25PM EST | 2021-03-19 | 102.00 | 114.45 | 119.35 | +3.60 | +3.66% | 1 | 109 | 672.46% |
| GME210416C00022000 | 2021-03-02 2:50PM EST | 2021-04-16 | 99.10 | 114.55 | 120.35 | 0.00 | - | 1 | 142 | 426.37% |
| GME210716C00022000 | 2021-02-25 2:47PM EST | 2021-07-16 | 117.73 | 110.75 | 123.95 | 0.00 | - | 1 | 251 | 241.28% |
| GME211119C00022000 | 2021-03-01 1:10PM EST | 2021-11-19 | 85.65 | 111.05 | 123.60 | 0.00 | - | 4 | 88 | 173.14% |
| GME220121C00022000 | 2021-03-03 12:19PM EST | 2022-01-21 | 102.00 | 111.65 | 118.10 | 0.00 | - | 1 | 88 | 113.97% |
| GME230120C00022000 | 2021-02-12 1:06PM EST | 2023-01-20 | 41.00 | 109.50 | 128.00 | 0.00 | - | 8 | 144 | 119.46% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305P00022000 | 2021-03-04 12:51PM EST | 2021-03-05 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 149 | 5,080 | 800.00% |
| GME210319P00022000 | 2021-03-04 1:48PM EST | 2021-03-19 | 0.19 | 0.10 | 0.26 | -0.26 | -57.78% | 7 | 1,228 | 387.89% |
| GME210416P00022000 | 2021-03-04 12:04PM EST | 2021-04-16 | 0.69 | 0.67 | 0.99 | -0.06 | -8.00% | 206 | 946 | 299.61% |
| GME210716P00022000 | 2021-03-04 2:28PM EST | 2021-07-16 | 2.55 | 2.50 | 3.50 | -0.20 | -7.27% | 2 | 501 | 231.49% |
| GME211119P00022000 | 2021-03-02 9:41AM EST | 2021-11-19 | 4.40 | 4.30 | 7.75 | -0.20 | -4.35% | 1 | 311 | 210.21% |
| GME220121P00022000 | 2021-03-03 10:55AM EST | 2022-01-21 | 4.55 | 4.50 | 5.80 | -1.05 | -18.75% | 1 | 401 | 177.88% |
| GME230120P00022000 | 2021-03-04 2:27PM EST | 2023-01-20 | 7.90 | 7.15 | 9.00 | -0.10 | -1.25% | 3 | 151 | 146.53% |
© 2021 Verizon Media. All rights reserved.
