U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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:44.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000440002021-03-03 1:39PM EST2021-03-0577.7086.9589.65+5.30+7.32%3951,345.70%
GME210312C000440002021-03-04 10:07AM EST2021-03-1275.0086.7590.35+2.50+3.45%947342.58%
GME210319C000440002021-03-01 3:12PM EST2021-03-1975.6086.9590.60-1.20-1.56%1597280.86%
GME210326C000440002021-02-26 10:32AM EST2021-03-2680.0086.8592.050.00-15276.76%
GME210401C000440002021-03-04 11:23AM EST2021-04-0179.0187.3592.65+26.04+49.16%1033268.36%
GME210409C000440002021-03-01 3:46PM EST2021-04-0980.0088.1093.400.00-44259.67%
GME210416C000440002021-03-03 11:15AM EST2021-04-1675.5588.3593.900.00-21153247.02%
GME210716C000440002021-03-01 2:43PM EST2021-07-1686.0093.25100.950.00-3130205.66%
GME211015C000440002021-02-25 12:34PM EST2021-10-15110.8593.55102.400.00-12165.22%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000440002021-03-04 3:57PM EST2021-03-050.030.030.04-0.16-84.21%140429787.50%
GME210312P000440002021-03-04 2:34PM EST2021-03-120.480.190.62-0.06-11.11%25193381.45%
GME210319P000440002021-03-04 9:38AM EST2021-03-191.331.001.30+0.13+10.83%7398338.38%
GME210326P000440002021-03-04 10:44AM EST2021-03-262.322.042.59-0.38-14.07%616329.10%
GME210401P000440002021-03-03 3:44PM EST2021-04-013.362.933.50+0.09+2.75%535318.99%
GME210409P000440002021-03-04 2:41PM EST2021-04-094.253.704.30-1.50-26.09%33300.20%
GME210416P000440002021-03-04 12:06PM EST2021-04-164.754.455.05-0.09-1.86%6314290.06%
GME210716P000440002021-03-03 2:44PM EST2021-07-168.809.0013.20-2.45-21.78%3113228.15%
GME211015P000440002021-02-25 12:46PM EST2021-10-1520.2510.7518.250.00--5200.79%