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:40.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312C00040000	2021-03-05 3:39PM EST	2021-03-12	99.77	94.85	98.15	+15.40	+18.25%	18	153	452.73%
GME210319C00040000	2021-03-05 3:06PM EST	2021-03-19	101.29	94.85	97.85	+5.17	+5.38%	19	1,082	265.63%
GME210326C00040000	2021-03-04 3:42PM EST	2021-03-26	97.31	95.30	98.70	0.00	-	6	0	304.49%
GME210416C00040000	2021-03-05 3:40PM EST	2021-04-16	101.55	96.25	100.05	+1.55	+1.55%	8	838	184.77%
GME210423C00040000	2021-03-04 3:50PM EST	2021-04-23	96.45	96.85	103.70	0.00	-	-	-	248.73%
GME210716C00040000	2021-03-05 12:44PM EST	2021-07-16	100.95	98.90	104.00	+17.54	+21.03%	13	904	167.82%
GME211015C00040000	2021-03-04 10:35AM EST	2021-10-15	88.90	98.50	106.40	0.00	-	4	0	139.20%
GME211119C00040000	2021-03-04 9:41AM EST	2021-11-19	90.99	99.85	107.00	0.00	-	1	352	137.83%
GME220121C00040000	2021-03-05 1:38PM EST	2022-01-21	107.65	99.35	107.95	+2.90	+2.77%	3	0	125.29%
GME230120C00040000	2021-03-04 2:27PM EST	2023-01-20	112.50	100.00	118.00	+12.50	+12.50%	1	468	111.19%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312P00040000	2021-03-05 3:58PM EST	2021-03-12	0.10	0.12	0.28	-0.22	-68.75%	664	0	406.64%
GME210319P00040000	2021-03-05 3:57PM EST	2021-03-19	0.69	0.69	0.70	-0.12	-14.81%	1,864	17,702	350.59%
GME210326P00040000	2021-03-05 3:57PM EST	2021-03-26	1.50	1.40	1.76	-0.36	-19.35%	147	0	338.57%
GME210401P00040000	2021-03-05 3:45PM EST	2021-04-01	2.15	2.03	2.35	-0.22	-9.28%	28	346	322.75%
GME210409P00040000	2021-03-05 3:14PM EST	2021-04-09	2.71	2.41	2.92	-0.59	-17.88%	164	397	298.19%
GME210416P00040000	2021-03-05 3:56PM EST	2021-04-16	3.30	3.20	3.40	-0.30	-8.33%	455	10,654	288.67%
GME210423P00040000	2021-03-05 11:02AM EST	2021-04-23	3.90	4.00	4.35	-0.51	-11.56%	5	3	286.57%
GME210716P00040000	2021-03-05 3:59PM EST	2021-07-16	8.95	8.90	9.20	-0.55	-5.79%	234	2,723	229.44%
GME211015P00040000	2021-03-05 1:37PM EST	2021-10-15	12.00	10.10	12.00	+0.23	+1.95%	6	0	192.96%
GME211119P00040000	2021-03-05 1:33PM EST	2021-11-19	12.00	11.00	16.15	-0.05	-0.41%	8	0	198.25%
GME220121P00040000	2021-03-05 3:34PM EST	2022-01-21	13.50	13.10	13.70	-1.07	-7.34%	13	736	176.64%
GME230120P00040000	2021-03-04 2:10PM EST	2023-01-20	18.45	14.00	20.75	0.00	-	1	0	139.60%