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:49.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C000490002021-03-05 3:02PM EST2021-03-1289.8585.9589.25+15.20+20.36%4306428.71%
GME210319C000490002021-03-05 12:59PM EST2021-03-1988.9086.3590.50+16.35+22.54%11863373.93%
GME210326C000490002021-03-04 2:25PM EST2021-03-2676.3087.4090.750.00-4162219.14%
GME210401C000490002021-03-02 1:52PM EST2021-04-0179.9088.0092.700.00-81,328258.89%
GME210416C000490002021-03-04 10:01AM EST2021-04-1673.1589.5095.600.00-1708258.59%
GME210716C000490002021-03-05 3:40PM EST2021-07-16101.5693.6598.50+7.56+8.04%3373179.69%
GME211015C000490002021-02-25 3:46PM EST2021-10-1585.0093.95102.050.00--3151.64%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P000490002021-03-05 3:57PM EST2021-03-120.380.040.47-0.38-50.00%35286383.59%
GME210319P000490002021-03-05 3:25PM EST2021-03-191.351.001.49-0.45-25.00%42520345.80%
GME210326P000490002021-03-05 12:48PM EST2021-03-262.812.322.85-0.59-17.35%368331.93%
GME210401P000490002021-03-03 10:05AM EST2021-04-015.723.303.900.00-9088319.34%
GME210409P000490002021-03-05 11:17AM EST2021-04-094.754.304.85-0.95-16.67%219300.54%
GME210416P000490002021-03-05 3:52PM EST2021-04-165.455.205.85-0.67-10.95%68429291.26%
GME210716P000490002021-03-03 1:12PM EST2021-07-1614.2612.6014.500.00-5165234.11%
GME211015P000490002021-02-25 10:30AM EST2021-10-1520.0012.8018.800.00--2194.86%