U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.16(+1.85%)
Nasdaq
12,920.15
+196.68(+1.55%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

137.74+5.39 (+4.07%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:39.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319C00039000	2021-03-05 9:52AM EST	2021-03-19	96.15	95.85	98.80	-3.55	-3.56%	1	3,121	252.34%
GME210416C00039000	2021-03-05 3:28PM EST	2021-04-16	102.92	97.05	100.85	+6.12	+6.32%	16	0	170.31%
GME210716C00039000	2021-03-04 2:51PM EST	2021-07-16	99.00	99.50	105.10	0.00	-	1	220	168.99%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210319P00039000	2021-03-05 2:43PM EST	2021-03-19	0.75	0.49	0.90	-0.01	-1.32%	32	5,419	357.42%
GME210416P00039000	2021-03-05 1:30PM EST	2021-04-16	3.26	2.73	3.30	-0.19	-5.51%	3	448	286.91%
GME210716P00039000	2021-03-03 2:56PM EST	2021-07-16	8.80	6.35	9.00	0.00	-	2	93	218.91%