U.S. markets closed

S&P 500
3,841.94
+73.47(+1.95%)
Dow 30
31,496.30
+572.20(+1.85%)
Nasdaq
12,920.15
+196.65(+1.55%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

137.74+5.39 (+4.07%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:51.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312C00051000	2021-03-05 2:15PM EST	2021-03-12	91.34	83.95	87.15	+5.99	+7.02%	19	269	398.44%
GME210319C00051000	2021-03-05 3:37PM EST	2021-03-19	90.05	84.50	87.45	+1.80	+2.04%	22	691	298.05%
GME210326C00051000	2021-03-05 2:30PM EST	2021-03-26	92.21	85.70	89.05	+8.03	+9.54%	2	60	235.35%
GME210401C00051000	2021-03-04 2:30PM EST	2021-04-01	88.54	86.40	91.10	0.00	-	4	345	263.48%
GME210409C00051000	2021-03-02 2:07PM EST	2021-04-09	74.85	87.30	93.75	0.00	-	-	3	273.66%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210312P00051000	2021-03-05 1:47PM EST	2021-03-12	0.35	0.05	0.47	-0.36	-50.70%	25	100	371.09%
GME210319P00051000	2021-03-05 1:33PM EST	2021-03-19	1.55	1.15	1.63	-0.02	-1.27%	115	282	341.80%
GME210326P00051000	2021-03-05 2:19PM EST	2021-03-26	3.10	2.73	3.15	-0.90	-22.50%	7	48	331.79%
GME210401P00051000	2021-03-04 3:41PM EST	2021-04-01	5.00	3.70	4.25	0.00	-	6	35	317.63%
GME210409P00051000	2021-03-03 11:18AM EST	2021-04-09	6.27	4.75	5.40	0.00	-	5	17	300.20%