U.S. markets open in 8 hours 24 minutes
S&P Futures
3,931.75+9.25(+0.24%)Dow Futures
32,012.00+96.00(+0.30%)Nasdaq Futures
13,342.25+40.25(+0.30%)
91.71+46.74 (+103.94%)
At close: 4:00PM EST
Strike:47.00
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210226C00047000 | 2021-02-24 3:44PM EST | 2021-02-26 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 0.00% |
| GME210305C00047000 | 2021-02-24 3:34PM EST | 2021-03-05 | 46.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GME210312C00047000 | 2021-02-24 3:35PM EST | 2021-03-12 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME210319C00047000 | 2021-02-24 3:16PM EST | 2021-03-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GME210326C00047000 | 2021-02-24 3:07PM EST | 2021-03-26 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME210401C00047000 | 2021-02-22 11:26AM EST | 2021-04-01 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME210416C00047000 | 2021-02-24 3:44PM EST | 2021-04-16 | 52.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GME210716C00047000 | 2021-02-24 3:17PM EST | 2021-07-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GME211119C00047000 | 2021-02-24 11:04AM EST | 2021-11-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME220121C00047000 | 2021-02-24 11:06AM EST | 2022-01-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230120C00047000 | 2021-02-22 11:26AM EST | 2023-01-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210226P00047000 | 2021-02-24 3:45PM EST | 2021-02-26 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,678 | 0 | 50.00% |
| GME210305P00047000 | 2021-02-24 3:45PM EST | 2021-03-05 | 3.60 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| GME210312P00047000 | 2021-02-19 9:57AM EST | 2021-03-12 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME210319P00047000 | 2021-02-24 3:31PM EST | 2021-03-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| GME210326P00047000 | 2021-02-24 2:58PM EST | 2021-03-26 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GME210401P00047000 | 2021-02-24 11:06AM EST | 2021-04-01 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME210416P00047000 | 2021-02-24 3:44PM EST | 2021-04-16 | 8.79 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| GME210716P00047000 | 2021-02-24 12:28PM EST | 2021-07-16 | 18.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GME211119P00047000 | 2021-02-22 10:14AM EST | 2021-11-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME220121P00047000 | 2021-02-24 3:37PM EST | 2022-01-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GME230120P00047000 | 2021-02-19 3:14PM EST | 2023-01-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
