U.S. markets closed

S&P Futures
3,737.50
-28.00(-0.74%)
Dow Futures
30,691.00
-187.00(-0.61%)
Nasdaq Futures
12,325.00
-130.00(-1.04%)

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:28.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00028000	2021-02-26 3:01PM EST	2021-03-05	92.10	102.40	105.40	0.00	-	7	15	1,785.16%
GME210319C00028000	2021-03-02 2:42PM EST	2021-03-19	92.80	102.35	106.55	0.00	-	1	7	317.97%
GME210416C00028000	2021-02-25 1:56PM EST	2021-04-16	93.30	101.45	107.00	-26.70	-22.25%	1	25	338.57%
GME210716C00028000	2021-02-23 1:40PM EST	2021-07-16	22.23	101.40	111.35	0.00	-	4	22	178.86%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00028000	2021-03-04 3:49PM EST	2021-03-05	0.01	0.00	0.01	-0.01	-50.00%	63	1,001	925.00%
GME210319P00028000	2021-03-04 2:33PM EST	2021-03-19	0.30	0.12	0.35	-0.07	-18.92%	119	602	356.25%
GME210416P00028000	2021-03-04 10:53AM EST	2021-04-16	1.30	1.05	1.56	-0.11	-7.80%	13	849	285.06%
GME210716P00028000	2021-03-01 3:23PM EST	2021-07-16	6.00	3.00	5.50	+0.60	+11.11%	1	166	220.53%