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:37.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000370002021-03-04 1:30PM EST2021-03-0584.8593.6596.65+7.85+10.19%3151,542.19%
GME210319C000370002021-03-02 3:43PM EST2021-03-1985.9593.5597.650.00-2296296.88%
GME210416C000370002021-03-01 3:11PM EST2021-04-1690.0093.9099.350.00-499234.18%
GME210716C000370002021-02-22 10:55AM EST2021-07-1618.3897.30104.750.00-263199.85%
GME211119C000370002021-02-26 10:04AM EST2021-11-1993.5997.50106.400.00-164151.51%
GME220121C000370002021-03-04 1:30PM EST2022-01-2193.9097.80114.50+13.90+17.38%7131166.85%
GME230120C000370002021-02-19 2:30PM EST2023-01-2020.0598.00117.500.00-224122.30%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000370002021-03-04 2:46PM EST2021-03-050.030.010.02-0.05-62.50%115564837.50%
GME210319P000370002021-03-04 2:38PM EST2021-03-190.700.500.80-0.06-7.89%593,895346.88%
GME210416P000370002021-03-04 2:46PM EST2021-04-163.052.643.20+0.17+5.90%421,277286.87%
GME210716P000370002021-03-04 12:35PM EST2021-07-168.006.007.95+0.30+3.90%1081215.53%
GME211119P000370002021-02-26 10:31AM EST2021-11-1913.577.7015.550.00-4120192.61%
GME220121P000370002021-02-25 9:39AM EST2022-01-2120.008.9514.000.00-1176171.73%
GME230120P000370002021-02-23 2:03PM EST2023-01-2020.0016.0022.400.00-1140157.62%