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:51.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C000510002021-03-05 2:15PM EST2021-03-1291.3483.9587.15+5.99+7.02%19269398.44%
GME210319C000510002021-03-05 3:37PM EST2021-03-1990.0584.5087.45+1.80+2.04%22691298.05%
GME210326C000510002021-03-05 2:30PM EST2021-03-2692.2185.7089.05+8.03+9.54%260235.35%
GME210401C000510002021-03-04 2:30PM EST2021-04-0188.5486.4091.100.00-4345263.48%
GME210409C000510002021-03-02 2:07PM EST2021-04-0974.8587.3093.750.00--3273.66%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P000510002021-03-05 1:47PM EST2021-03-120.350.050.47-0.36-50.70%25100371.09%
GME210319P000510002021-03-05 1:33PM EST2021-03-191.551.151.63-0.02-1.27%115282341.80%
GME210326P000510002021-03-05 2:19PM EST2021-03-263.102.733.15-0.90-22.50%748331.79%
GME210401P000510002021-03-04 3:41PM EST2021-04-015.003.704.250.00-635317.63%
GME210409P000510002021-03-03 11:18AM EST2021-04-096.274.755.400.00-517300.20%