U.S. markets closed

S&P 500
3,768.47
-51.25(-1.34%)
Dow 30
30,924.14
-345.95(-1.11%)
Nasdaq
12,723.47
-274.28(-2.11%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

132.35+8.17 (+6.58%)

At close: 4:00PM EST

128.49 -3.86 (-2.92%)
After hours: 7:17PM EST

In The Money

Show:ListStraddle

Strike:58.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00058000	2021-03-04 2:27PM EST	2021-03-05	74.10	73.00	75.75	+17.10	+30.00%	4	495	575.00%
GME210312C00058000	2021-03-04 2:39PM EST	2021-03-12	81.53	73.30	76.40	+18.79	+29.95%	3	15	303.13%
GME210326C00058000	2021-02-24 9:57AM EST	2021-03-26	6.50	75.95	80.80	0.00	-	2	3	298.97%
GME210401C00058000	2021-02-24 11:21AM EST	2021-04-01	8.85	77.05	82.35	0.00	-	2	52	291.19%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00058000	2021-03-04 3:02PM EST	2021-03-05	0.10	0.08	0.14	-0.29	-74.36%	45	592	682.81%
GME210312P00058000	2021-03-04 2:32PM EST	2021-03-12	1.15	0.95	1.11	-0.12	-9.45%	70	81	348.63%
GME210326P00058000	2021-03-01 10:21AM EST	2021-03-26	6.95	5.05	5.60	0.00	-	56	48	327.98%
GME210401P00058000	2021-03-04 3:53PM EST	2021-04-01	7.05	6.65	7.40	-0.30	-4.08%	2	8	321.58%