U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.74+5.39 (+4.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:32.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319C000320002021-03-01 10:26AM EST2021-03-1973.05102.60106.700.00-386437.31%
GME210416C000320002021-03-02 2:20PM EST2021-04-1690.85102.85108.000.00-345305.76%
GME210716C000320002021-02-03 10:04AM EST2021-07-1661.00103.40113.400.00-34179.25%
GME211119C000320002021-02-09 9:30AM EST2021-11-1933.66103.85111.950.00-114121.70%
GME220121C000320002021-02-25 11:03AM EST2022-01-21100.00100.00118.200.00-627122.90%
GME230120C000320002021-02-02 1:00PM EST2023-01-2089.5298.50116.150.00-202269.43%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210319P000320002021-03-05 3:27PM EST2021-03-190.400.390.48-0.09-18.37%101,307379.30%
GME210416P000320002021-03-05 3:06PM EST2021-04-161.661.511.86-0.26-13.54%2285284.77%
GME210716P000320002021-02-26 12:30PM EST2021-07-169.705.008.400.00-3128240.04%
GME211119P000320002021-03-01 10:38AM EST2021-11-198.706.009.800.00-10183.47%
GME220121P000320002021-03-02 9:47AM EST2022-01-2110.258.2012.100.00-3181183.40%
GME230120P000320002021-03-01 9:30AM EST2023-01-2012.0013.1016.20-2.60-17.81%165151.92%