U.S. markets open in 8 hours 24 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:47.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C000470002021-02-24 3:44PM EST2021-02-2642.050.000.000.00-1,59800.00%
GME210305C000470002021-02-24 3:34PM EST2021-03-0546.080.000.000.00-13000.00%
GME210312C000470002021-02-24 3:35PM EST2021-03-1227.500.000.000.00-800.00%
GME210319C000470002021-02-24 3:16PM EST2021-03-1919.650.000.000.00-1700.00%
GME210326C000470002021-02-24 3:07PM EST2021-03-2616.100.000.000.00-300.00%
GME210401C000470002021-02-22 11:26AM EST2021-04-0129.150.000.000.00-200.00%
GME210416C000470002021-02-24 3:44PM EST2021-04-1652.300.000.000.00-2200.00%
GME210716C000470002021-02-24 3:17PM EST2021-07-1630.000.000.000.00-2400.00%
GME211119C000470002021-02-24 11:04AM EST2021-11-1925.250.000.000.00-200.00%
GME220121C000470002021-02-24 11:06AM EST2022-01-2125.000.000.000.00-200.00%
GME230120C000470002021-02-22 11:26AM EST2023-01-2025.000.000.000.00-400.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P000470002021-02-24 3:45PM EST2021-02-261.350.000.000.00-1,678050.00%
GME210305P000470002021-02-24 3:45PM EST2021-03-053.600.000.000.00-352050.00%
GME210312P000470002021-02-19 9:57AM EST2021-03-125.650.000.000.00-4050.00%
GME210319P000470002021-02-24 3:31PM EST2021-03-195.400.000.000.00-48050.00%
GME210326P000470002021-02-24 2:58PM EST2021-03-269.400.000.000.00-5050.00%
GME210401P000470002021-02-24 11:06AM EST2021-04-0110.000.000.000.00-1050.00%
GME210416P000470002021-02-24 3:44PM EST2021-04-168.790.000.000.00-197050.00%
GME210716P000470002021-02-24 12:28PM EST2021-07-1618.280.000.000.00-5025.00%
GME211119P000470002021-02-22 10:14AM EST2021-11-1922.000.000.000.00-1012.50%
GME220121P000470002021-02-24 3:37PM EST2022-01-2117.150.000.000.00-8012.50%
GME230120P000470002021-02-19 3:14PM EST2023-01-2028.000.000.000.00-3012.50%