U.S. markets close in 1 hour 6 minutes

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.
In The Money
Show:ListStraddle
Strike:22.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000220002021-03-02 3:18PM EST2021-03-0595.95114.75119.250.00-131,920.31%
GME210319C000220002021-03-04 2:25PM EST2021-03-19102.00114.45119.35+3.60+3.66%1109672.46%
GME210416C000220002021-03-02 2:50PM EST2021-04-1699.10114.55120.350.00-1142426.37%
GME210716C000220002021-02-25 2:47PM EST2021-07-16117.73110.75123.950.00-1251241.28%
GME211119C000220002021-03-01 1:10PM EST2021-11-1985.65111.05123.600.00-488173.14%
GME220121C000220002021-03-03 12:19PM EST2022-01-21102.00111.65118.100.00-188113.97%
GME230120C000220002021-02-12 1:06PM EST2023-01-2041.00109.50128.000.00-8144119.46%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000220002021-03-04 12:51PM EST2021-03-050.010.010.01-0.01-50.00%1495,080800.00%
GME210319P000220002021-03-04 1:48PM EST2021-03-190.190.100.26-0.26-57.78%71,228387.89%
GME210416P000220002021-03-04 12:04PM EST2021-04-160.690.670.99-0.06-8.00%206946299.61%
GME210716P000220002021-03-04 2:28PM EST2021-07-162.552.503.50-0.20-7.27%2501231.49%
GME211119P000220002021-03-02 9:41AM EST2021-11-194.404.307.75-0.20-4.35%1311210.21%
GME220121P000220002021-03-03 10:55AM EST2022-01-214.554.505.80-1.05-18.75%1401177.88%
GME230120P000220002021-03-04 2:27PM EST2023-01-207.907.159.00-0.10-1.25%3151146.53%