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:45.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C000450002021-03-05 2:15PM EST2021-03-1295.2789.9093.25+4.20+4.61%160427.34%
GME210319C000450002021-03-05 2:57PM EST2021-03-1996.8490.1094.05+9.84+11.31%151,284362.30%
GME210326C000450002021-03-05 12:38PM EST2021-03-2695.0090.9094.25+24.16+34.11%3398305.27%
GME210401C000450002021-03-02 11:00AM EST2021-04-0191.1091.2596.050.00-161241.99%
GME210416C000450002021-03-05 1:49PM EST2021-04-1699.4092.4098.10+0.05+0.05%8761244.19%
GME210716C000450002021-03-04 3:00PM EST2021-07-16107.4996.00101.50+9.49+9.68%60178.74%
GME211015C000450002021-02-26 11:34AM EST2021-10-1581.0996.30103.900.00-310148.29%
GME211119C000450002021-03-05 1:22PM EST2021-11-19102.9096.95105.00+27.90+37.20%1226144.06%
GME220121C000450002021-03-05 11:23AM EST2022-01-21111.0096.20105.50+10.82+10.80%2316128.42%
GME230120C000450002021-03-04 3:25PM EST2023-01-20107.0098.50116.50+2.00+1.90%194115.34%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P000450002021-03-05 3:52PM EST2021-03-120.320.180.42-0.17-34.69%2811,055392.19%
GME210319P000450002021-03-05 3:55PM EST2021-03-190.900.760.93-0.32-26.23%4283,690331.25%
GME210326P000450002021-03-05 2:52PM EST2021-03-261.931.792.25-0.37-16.09%72581326.86%
GME210401P000450002021-03-05 3:48PM EST2021-04-012.742.623.15-1.13-29.20%5690316.11%
GME210409P000450002021-03-05 10:39AM EST2021-04-094.093.303.80-0.06-1.45%70294.43%
GME210416P000450002021-03-05 3:35PM EST2021-04-164.404.204.70-0.60-12.00%790287.84%
GME210423P000450002021-03-04 3:18PM EST2021-04-235.435.055.700.00---283.40%
GME210716P000450002021-03-05 3:18PM EST2021-07-1611.2910.1011.70-0.42-3.59%1040226.31%
GME211015P000450002021-03-04 1:34PM EST2021-10-1515.0010.2516.45+0.35+2.39%2105191.86%
GME211119P000450002021-03-03 3:48PM EST2021-11-1915.0412.6016.650.00-3335186.87%
GME220121P000450002021-03-05 12:47PM EST2022-01-2117.6014.6017.60-0.40-2.22%37275176.40%
GME230120P000450002021-03-03 2:33PM EST2023-01-2022.0017.0025.000.00-100141.60%