U.S. markets closed
S&P Futures
3,742.50-23.00(-0.61%)Dow Futures
30,726.00-152.00(-0.49%)Nasdaq Futures
12,352.75-102.25(-0.82%)
132.35+8.17 (+6.58%)
At close: 4:00PM EST
128.50 -3.85 (-2.91%)
After hours: 7:59PM EST
Strike:44.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305C00044000 | 2021-03-03 1:39PM EST | 2021-03-05 | 77.70 | 86.95 | 89.65 | +5.30 | +7.32% | 3 | 95 | 1,345.70% |
| GME210312C00044000 | 2021-03-04 10:07AM EST | 2021-03-12 | 75.00 | 86.75 | 90.35 | +2.50 | +3.45% | 9 | 47 | 342.58% |
| GME210319C00044000 | 2021-03-01 3:12PM EST | 2021-03-19 | 75.60 | 86.95 | 90.60 | -1.20 | -1.56% | 15 | 97 | 280.86% |
| GME210326C00044000 | 2021-02-26 10:32AM EST | 2021-03-26 | 80.00 | 86.85 | 92.05 | 0.00 | - | 1 | 5 | 276.76% |
| GME210401C00044000 | 2021-03-04 11:23AM EST | 2021-04-01 | 79.01 | 87.35 | 92.65 | +26.04 | +49.16% | 10 | 33 | 268.36% |
| GME210409C00044000 | 2021-03-01 3:46PM EST | 2021-04-09 | 80.00 | 88.10 | 93.40 | 0.00 | - | 4 | 4 | 259.67% |
| GME210416C00044000 | 2021-03-03 11:15AM EST | 2021-04-16 | 75.55 | 88.35 | 93.90 | 0.00 | - | 21 | 153 | 247.02% |
| GME210716C00044000 | 2021-03-01 2:43PM EST | 2021-07-16 | 86.00 | 93.25 | 100.95 | 0.00 | - | 3 | 130 | 205.66% |
| GME211015C00044000 | 2021-02-25 12:34PM EST | 2021-10-15 | 110.85 | 93.55 | 102.40 | 0.00 | - | 1 | 2 | 165.22% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305P00044000 | 2021-03-04 3:57PM EST | 2021-03-05 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 140 | 429 | 787.50% |
| GME210312P00044000 | 2021-03-04 2:34PM EST | 2021-03-12 | 0.48 | 0.19 | 0.62 | -0.06 | -11.11% | 25 | 193 | 381.45% |
| GME210319P00044000 | 2021-03-04 9:38AM EST | 2021-03-19 | 1.33 | 1.00 | 1.30 | +0.13 | +10.83% | 7 | 398 | 338.38% |
| GME210326P00044000 | 2021-03-04 10:44AM EST | 2021-03-26 | 2.32 | 2.04 | 2.59 | -0.38 | -14.07% | 6 | 16 | 329.10% |
| GME210401P00044000 | 2021-03-03 3:44PM EST | 2021-04-01 | 3.36 | 2.93 | 3.50 | +0.09 | +2.75% | 5 | 35 | 318.99% |
| GME210409P00044000 | 2021-03-04 2:41PM EST | 2021-04-09 | 4.25 | 3.70 | 4.30 | -1.50 | -26.09% | 3 | 3 | 300.20% |
| GME210416P00044000 | 2021-03-04 12:06PM EST | 2021-04-16 | 4.75 | 4.45 | 5.05 | -0.09 | -1.86% | 6 | 314 | 290.06% |
| GME210716P00044000 | 2021-03-03 2:44PM EST | 2021-07-16 | 8.80 | 9.00 | 13.20 | -2.45 | -21.78% | 3 | 113 | 228.15% |
| GME211015P00044000 | 2021-02-25 12:46PM EST | 2021-10-15 | 20.25 | 10.75 | 18.25 | 0.00 | - | - | 5 | 200.79% |
© 2021 Verizon Media. All rights reserved.
