U.S. markets open in 7 hours 32 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:48.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C000480002021-02-24 3:45PM EST2021-02-2642.000.000.000.00-2,51100.00%
GME210305C000480002021-02-24 3:37PM EST2021-03-0542.000.000.000.00-28800.00%
GME210312C000480002021-02-24 3:31PM EST2021-03-1242.700.000.000.00-4200.00%
GME210319C000480002021-02-24 3:33PM EST2021-03-1926.000.000.000.00-7300.00%
GME210326C000480002021-02-24 12:01PM EST2021-03-2610.950.000.000.00-600.00%
GME210401C000480002021-02-24 3:14PM EST2021-04-0117.500.000.000.00-29000.00%
GME210416C000480002021-02-24 3:33PM EST2021-04-1650.000.000.000.00-3600.00%
GME210716C000480002021-02-24 11:05AM EST2021-07-1618.750.000.000.00-10600.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P000480002021-02-24 3:45PM EST2021-02-261.540.000.000.00-3,655050.00%
GME210305P000480002021-02-24 3:44PM EST2021-03-053.600.000.000.00-401050.00%
GME210312P000480002021-02-24 3:35PM EST2021-03-124.250.000.000.00-49050.00%
GME210319P000480002021-02-24 3:37PM EST2021-03-196.000.000.000.00-148050.00%
GME210416P000480002021-02-24 3:45PM EST2021-04-167.300.000.000.00-58050.00%
GME210716P000480002021-02-24 3:17PM EST2021-07-1617.600.000.000.00-21025.00%