U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.74+5.39 (+4.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C000400002021-03-05 3:39PM EST2021-03-1299.7794.8598.15+15.40+18.25%18153452.73%
GME210319C000400002021-03-05 3:06PM EST2021-03-19101.2994.8597.85+5.17+5.38%191,082265.63%
GME210326C000400002021-03-04 3:42PM EST2021-03-2697.3195.3098.700.00-60304.49%
GME210416C000400002021-03-05 3:40PM EST2021-04-16101.5596.25100.05+1.55+1.55%8838184.77%
GME210423C000400002021-03-04 3:50PM EST2021-04-2396.4596.85103.700.00---248.73%
GME210716C000400002021-03-05 12:44PM EST2021-07-16100.9598.90104.00+17.54+21.03%13904167.82%
GME211015C000400002021-03-04 10:35AM EST2021-10-1588.9098.50106.400.00-40139.20%
GME211119C000400002021-03-04 9:41AM EST2021-11-1990.9999.85107.000.00-1352137.83%
GME220121C000400002021-03-05 1:38PM EST2022-01-21107.6599.35107.95+2.90+2.77%30125.29%
GME230120C000400002021-03-04 2:27PM EST2023-01-20112.50100.00118.00+12.50+12.50%1468111.19%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P000400002021-03-05 3:58PM EST2021-03-120.100.120.28-0.22-68.75%6640406.64%
GME210319P000400002021-03-05 3:57PM EST2021-03-190.690.690.70-0.12-14.81%1,86417,702350.59%
GME210326P000400002021-03-05 3:57PM EST2021-03-261.501.401.76-0.36-19.35%1470338.57%
GME210401P000400002021-03-05 3:45PM EST2021-04-012.152.032.35-0.22-9.28%28346322.75%
GME210409P000400002021-03-05 3:14PM EST2021-04-092.712.412.92-0.59-17.88%164397298.19%
GME210416P000400002021-03-05 3:56PM EST2021-04-163.303.203.40-0.30-8.33%45510,654288.67%
GME210423P000400002021-03-05 11:02AM EST2021-04-233.904.004.35-0.51-11.56%53286.57%
GME210716P000400002021-03-05 3:59PM EST2021-07-168.958.909.20-0.55-5.79%2342,723229.44%
GME211015P000400002021-03-05 1:37PM EST2021-10-1512.0010.1012.00+0.23+1.95%60192.96%
GME211119P000400002021-03-05 1:33PM EST2021-11-1912.0011.0016.15-0.05-0.41%80198.25%
GME220121P000400002021-03-05 3:34PM EST2022-01-2113.5013.1013.70-1.07-7.34%13736176.64%
GME230120P000400002021-03-04 2:10PM EST2023-01-2018.4514.0020.750.00-10139.60%