U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.35+8.17 (+6.58%)
At close: 4:00PM EST

128.50 -3.85 (-2.91%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:55.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000550002021-03-04 3:58PM EST2021-03-0576.5876.0078.70+12.48+19.47%5578050.00%
GME210312C000550002021-03-04 3:16PM EST2021-03-1281.9076.1079.20+16.05+24.37%679294.73%
GME210319C000550002021-03-04 2:38PM EST2021-03-1981.5077.1080.60+11.00+15.60%491,243292.48%
GME210326C000550002021-03-03 3:29PM EST2021-03-2669.6578.1583.05+0.50+0.72%2425295.46%
GME210401C000550002021-03-01 2:49PM EST2021-04-0170.1379.3584.450.00-4242290.58%
GME210409C000550002021-03-01 3:35PM EST2021-04-0975.8080.4085.350.00-114273.63%
GME210416C000550002021-03-04 3:58PM EST2021-04-1683.1081.3586.55+9.77+13.32%421,061266.94%
GME210716C000550002021-03-03 1:16PM EST2021-07-1681.7087.9093.100.00-8857202.88%
GME211015C000550002021-03-01 12:03PM EST2021-10-1580.7289.2098.00-0.28-0.35%134174.58%
GME211119C000550002021-03-01 11:23AM EST2021-11-19100.0091.4598.55+15.68+18.60%2238169.98%
GME220121C000550002021-03-01 12:09PM EST2022-01-2177.3593.75100.45+0.35+0.45%1716162.80%
GME230120C000550002021-02-26 1:17PM EST2023-01-2074.0093.50110.500.00-1279128.63%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000550002021-03-04 3:53PM EST2021-03-050.070.070.08-0.31-81.58%4451,314690.63%
GME210312P000550002021-03-04 3:52PM EST2021-03-121.000.660.94+0.02+2.04%249667350.20%
GME210319P000550002021-03-04 3:38PM EST2021-03-192.332.002.33-0.19-7.54%3092,001320.02%
GME210326P000550002021-03-04 3:58PM EST2021-03-264.494.304.75-0.37-7.61%45357327.25%
GME210401P000550002021-03-04 3:38PM EST2021-04-016.145.706.40-0.26-4.06%9109320.46%
GME210409P000550002021-03-04 2:56PM EST2021-04-097.307.007.70-0.50-6.41%545303.91%
GME210416P000550002021-03-04 3:46PM EST2021-04-168.558.208.95+0.05+0.59%82955295.70%
GME210716P000550002021-03-03 9:30AM EST2021-07-1616.7115.0019.65-0.61-3.52%31,160234.35%
GME211015P000550002021-03-03 10:44AM EST2021-10-1521.0017.7025.25-0.50-2.33%17205.36%
GME211119P000550002021-02-26 3:04PM EST2021-11-1922.9721.0024.650.00-82315198.65%
GME220121P000550002021-03-04 1:26PM EST2022-01-2122.7523.4026.65-0.14-0.61%54,037189.59%
GME230120P000550002021-02-25 1:04PM EST2023-01-2030.0020.5040.400.00-447150.51%