U.S. markets open in 8 hours 2 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:3.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C000030002021-02-23 10:17AM EST2021-02-2641.050.000.000.00-200.00%
GME210319C000030002021-02-23 3:56PM EST2021-03-1945.700.000.000.00-100.00%
GME210416C000030002021-02-10 2:35PM EST2021-04-1650.830.000.000.00-200.00%
GME210716C000030002021-02-18 11:44AM EST2021-07-1641.960.000.000.00-100.00%
GME211119C000030002021-02-24 9:32AM EST2021-11-1942.690.000.000.00-200.00%
GME220121C000030002021-02-09 12:28PM EST2022-01-2147.170.000.000.00-200.00%
GME230120C000030002021-02-19 12:59PM EST2023-01-2039.100.000.000.00-500.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P000030002021-02-24 3:43PM EST2021-02-260.010.000.000.00-21050.00%
GME210319P000030002021-02-23 2:27PM EST2021-03-190.010.000.000.00-1050.00%
GME210416P000030002021-02-24 12:31PM EST2021-04-160.020.000.000.00-191050.00%
GME210716P000030002021-02-24 11:27AM EST2021-07-160.100.000.000.00-14050.00%
GME211015P000030002021-02-19 1:24PM EST2021-10-150.220.000.000.00-1050.00%
GME211119P000030002021-02-24 3:45PM EST2021-11-190.230.000.000.00-211050.00%
GME220121P000030002021-02-24 3:21PM EST2022-01-210.250.000.000.00-319050.00%
GME230120P000030002021-02-24 3:35PM EST2023-01-200.530.000.000.00-23050.00%