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:28.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000280002021-02-26 3:01PM EST2021-03-0592.10102.40105.400.00-7151,785.16%
GME210319C000280002021-03-02 2:42PM EST2021-03-1992.80102.35106.550.00-17317.97%
GME210416C000280002021-02-25 1:56PM EST2021-04-1693.30101.45107.00-26.70-22.25%125338.57%
GME210716C000280002021-02-23 1:40PM EST2021-07-1622.23101.40111.350.00-422178.86%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000280002021-03-04 3:49PM EST2021-03-050.010.000.01-0.01-50.00%631,001925.00%
GME210319P000280002021-03-04 2:33PM EST2021-03-190.300.120.35-0.07-18.92%119602356.25%
GME210416P000280002021-03-04 10:53AM EST2021-04-161.301.051.56-0.11-7.80%13849285.06%
GME210716P000280002021-03-01 3:23PM EST2021-07-166.003.005.50+0.60+11.11%1166220.53%