U.S. markets closed

S&P Futures
3,745.00
-20.50(-0.54%)
Dow Futures
30,744.00
-134.00(-0.43%)
Nasdaq Futures
12,364.25
-90.75(-0.73%)

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:4.50

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210416C00004500	2021-03-04 3:07PM EST	2021-04-16	127.90	124.85	130.40	+12.85	+11.17%	4	5	912.50%
GME210716C00004500	2021-02-05 10:20AM EST	2021-07-16	62.76	121.40	133.90	0.00	-	1	0	0.00%
GME220121C00004500	2021-03-04 3:28PM EST	2022-01-21	129.50	117.95	135.80	+12.30	+10.49%	120	54	0.00%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210416P00004500	2021-03-04 1:52PM EST	2021-04-16	0.05	0.04	0.05	+0.01	+25.00%	5	5,282	384.38%
GME210716P00004500	2021-03-02 12:17PM EST	2021-07-16	0.09	0.09	0.15	-0.06	-40.00%	41	1,255	246.88%
GME220121P00004500	2021-03-04 9:44AM EST	2022-01-21	0.37	0.41	0.51	-0.08	-17.78%	24	1,944	199.02%