137.74+5.39 (+4.07%)
At close: 4:00PM EST
Strike:32.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210319C00032000 | 2021-03-01 10:26AM EST | 2021-03-19 | 73.05 | 102.60 | 106.70 | 0.00 | - | 3 | 86 | 437.31% |
| GME210416C00032000 | 2021-03-02 2:20PM EST | 2021-04-16 | 90.85 | 102.85 | 108.00 | 0.00 | - | 3 | 45 | 305.76% |
| GME210716C00032000 | 2021-02-03 10:04AM EST | 2021-07-16 | 61.00 | 103.40 | 113.40 | 0.00 | - | 3 | 4 | 179.25% |
| GME211119C00032000 | 2021-02-09 9:30AM EST | 2021-11-19 | 33.66 | 103.85 | 111.95 | 0.00 | - | 1 | 14 | 121.70% |
| GME220121C00032000 | 2021-02-25 11:03AM EST | 2022-01-21 | 100.00 | 100.00 | 118.20 | 0.00 | - | 6 | 27 | 122.90% |
| GME230120C00032000 | 2021-02-02 1:00PM EST | 2023-01-20 | 89.52 | 98.50 | 116.15 | 0.00 | - | 20 | 22 | 69.43% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210319P00032000 | 2021-03-05 3:27PM EST | 2021-03-19 | 0.40 | 0.39 | 0.48 | -0.09 | -18.37% | 10 | 1,307 | 379.30% |
| GME210416P00032000 | 2021-03-05 3:06PM EST | 2021-04-16 | 1.66 | 1.51 | 1.86 | -0.26 | -13.54% | 2 | 285 | 284.77% |
| GME210716P00032000 | 2021-02-26 12:30PM EST | 2021-07-16 | 9.70 | 5.00 | 8.40 | 0.00 | - | 3 | 128 | 240.04% |
| GME211119P00032000 | 2021-03-01 10:38AM EST | 2021-11-19 | 8.70 | 6.00 | 9.80 | 0.00 | - | 1 | 0 | 183.47% |
| GME220121P00032000 | 2021-03-02 9:47AM EST | 2022-01-21 | 10.25 | 8.20 | 12.10 | 0.00 | - | 3 | 181 | 183.40% |
| GME230120P00032000 | 2021-03-01 9:30AM EST | 2023-01-20 | 12.00 | 13.10 | 16.20 | -2.60 | -17.81% | 1 | 65 | 151.92% |
© 2021 Verizon Media. All rights reserved.
