U.S. markets closed

S&P Futures
3,742.25
-23.25(-0.62%)
Dow Futures
30,729.00
-149.00(-0.48%)
Nasdaq Futures
12,335.50
-119.50(-0.96%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00037000	2021-03-04 1:30PM EST	2021-03-05	84.85	93.65	96.65	+7.85	+10.19%	3	15	1,542.19%
GME210319C00037000	2021-03-02 3:43PM EST	2021-03-19	85.95	93.55	97.65	0.00	-	2	296	296.88%
GME210416C00037000	2021-03-01 3:11PM EST	2021-04-16	90.00	93.90	99.35	0.00	-	4	99	234.18%
GME210716C00037000	2021-02-22 10:55AM EST	2021-07-16	18.38	97.30	104.75	0.00	-	2	63	199.85%
GME211119C00037000	2021-02-26 10:04AM EST	2021-11-19	93.59	97.50	106.40	0.00	-	1	64	151.51%
GME220121C00037000	2021-03-04 1:30PM EST	2022-01-21	93.90	97.80	114.50	+13.90	+17.38%	7	131	166.85%
GME230120C00037000	2021-02-19 2:30PM EST	2023-01-20	20.05	98.00	117.50	0.00	-	2	24	122.30%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00037000	2021-03-04 2:46PM EST	2021-03-05	0.03	0.01	0.02	-0.05	-62.50%	115	564	837.50%
GME210319P00037000	2021-03-04 2:38PM EST	2021-03-19	0.70	0.50	0.80	-0.06	-7.89%	59	3,895	346.88%
GME210416P00037000	2021-03-04 2:46PM EST	2021-04-16	3.05	2.64	3.20	+0.17	+5.90%	42	1,277	286.87%
GME210716P00037000	2021-03-04 12:35PM EST	2021-07-16	8.00	6.00	7.95	+0.30	+3.90%	10	81	215.53%
GME211119P00037000	2021-02-26 10:31AM EST	2021-11-19	13.57	7.70	15.55	0.00	-	4	120	192.61%
GME220121P00037000	2021-02-25 9:39AM EST	2022-01-21	20.00	8.95	14.00	0.00	-	1	176	171.73%
GME230120P00037000	2021-02-23 2:03PM EST	2023-01-20	20.00	16.00	22.40	0.00	-	1	140	157.62%