U.S. markets close in 1 hour 57 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.31-3.87 (-3.12%)
As of 2:03PM EST. Market open.
In The Money
Show:ListStraddle
Strike:43.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000430002021-03-02 2:08PM EST2021-03-0576.1477.8079.85+0.04+0.05%25375946.48%
GME210312C000430002021-03-01 12:10PM EST2021-03-1285.0577.2080.400.00-29444.53%
GME210319C000430002021-03-02 1:56PM EST2021-03-1979.2477.7581.400.00-593370.02%
GME210326C000430002021-03-01 1:42PM EST2021-03-2674.5078.5082.150.00-22334.13%
GME210401C000430002021-02-26 12:40PM EST2021-04-0151.3077.8082.250.00-23288.77%
GME210416C000430002021-03-01 11:10AM EST2021-04-1680.4579.4583.200.00-599263.57%
GME210716C000430002021-02-25 12:45PM EST2021-07-16112.0484.6088.800.00-1165206.97%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000430002021-03-04 1:44PM EST2021-03-050.040.030.05-0.08-66.67%99749534.38%
GME210312P000430002021-03-04 11:06AM EST2021-03-120.370.370.40-0.12-24.49%6130340.04%
GME210319P000430002021-03-04 1:24PM EST2021-03-191.181.071.13+0.04+3.51%16469311.13%
GME210326P000430002021-03-04 11:54AM EST2021-03-262.072.082.33-0.37-15.16%285306.35%
GME210401P000430002021-03-02 2:43PM EST2021-04-012.982.883.20-0.12-3.87%559298.19%
GME210409P000430002021-03-03 3:42PM EST2021-04-093.763.503.950.00-321280.66%
GME210416P000430002021-03-04 12:49PM EST2021-04-164.454.204.50+0.05+1.14%4234270.46%
GME210716P000430002021-03-02 3:53PM EST2021-07-1610.937.9012.800.00-10147216.26%