U.S. markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.74-6.99 (-6.43%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:42.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000420002021-02-26 3:10PM EST2021-03-0570.4557.6062.55-28.60-28.87%7134398.83%
GME210312C000420002021-02-26 12:41PM EST2021-03-1249.2059.2564.70-40.45-45.12%923389.94%
GME210319C000420002021-02-26 3:11PM EST2021-03-1972.3560.9565.00+5.75+8.63%23184346.19%
GME210326C000420002021-02-25 3:51PM EST2021-03-2671.9561.2067.550.00-916334.23%
GME210401C000420002021-02-25 3:51PM EST2021-04-0176.0061.5568.250.00-312313.38%
GME210416C000420002021-02-26 1:15PM EST2021-04-1662.0061.6569.00-30.50-32.97%8424266.46%
GME210716C000420002021-02-25 9:48AM EST2021-07-1677.5564.4572.000.00-2220185.22%
GME211119C000420002021-02-26 2:30PM EST2021-11-1970.9066.3575.00+49.21+226.88%1258151.26%
GME220121C000420002021-02-25 12:59PM EST2022-01-21150.0067.5079.750.00-1202154.54%
GME230120C000420002021-02-26 1:10PM EST2023-01-2065.5069.0087.00-13.61-17.20%1343125.90%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000420002021-02-26 3:59PM EST2021-03-051.591.101.65-0.74-31.76%310337531.84%
GME210312P000420002021-02-26 1:35PM EST2021-03-123.702.563.65-0.25-6.33%39128430.08%
GME210319P000420002021-02-26 3:54PM EST2021-03-194.504.005.20-0.75-14.29%123518389.94%
GME210326P000420002021-02-26 3:43PM EST2021-03-266.455.707.00+0.40+6.61%2234376.90%
GME210401P000420002021-02-26 1:11PM EST2021-04-017.856.507.75+1.80+29.75%410356.30%
GME210416P000420002021-02-26 1:47PM EST2021-04-168.107.159.05+0.35+4.52%66540310.84%
GME210716P000420002021-02-26 2:40PM EST2021-07-1611.9011.5014.50+0.15+1.28%333520229.29%
GME211119P000420002021-02-24 3:44PM EST2021-11-1913.7011.9020.250.00-154187.67%
GME220121P000420002021-02-25 3:11PM EST2022-01-2116.8510.8520.200.00-4131165.06%
GME230120P000420002021-02-26 10:31AM EST2023-01-2022.0018.0025.00-1.35-5.78%152141.42%