U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.16(+1.85%)
Nasdaq
12,920.15
+196.68(+1.55%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

137.74+5.39 (+4.07%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:29.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319C00029000	2021-03-02 12:50PM EST	2021-03-19	105.10	105.55	109.50	+6.45	+6.54%	1	10	445.70%
GME210416C00029000	2021-02-22 10:09AM EST	2021-04-16	18.95	105.50	110.80	0.00	-	2	78	318.65%
GME210716C00029000	2021-02-19 10:38AM EST	2021-07-16	21.50	104.95	117.65	0.00	-	4	7	189.31%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319P00029000	2021-03-05 2:41PM EST	2021-03-19	0.35	0.30	0.37	0.00	-	13	396	387.89%
GME210416P00029000	2021-03-05 3:43PM EST	2021-04-16	1.62	1.17	1.64	+0.17	+11.72%	13	753	291.41%
GME210716P00029000	2021-03-03 2:49PM EST	2021-07-16	4.84	2.24	5.50	0.00	-	25	201	212.94%