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

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

In The Money
Show:ListStraddle
Strike:58.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000580002021-03-04 2:27PM EST2021-03-0574.1073.0075.75+17.10+30.00%4495575.00%
GME210312C000580002021-03-04 2:39PM EST2021-03-1281.5373.3076.40+18.79+29.95%315303.13%
GME210326C000580002021-02-24 9:57AM EST2021-03-266.5075.9580.800.00-23298.97%
GME210401C000580002021-02-24 11:21AM EST2021-04-018.8577.0582.350.00-252291.19%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000580002021-03-04 3:02PM EST2021-03-050.100.080.14-0.29-74.36%45592682.81%
GME210312P000580002021-03-04 2:32PM EST2021-03-121.150.951.11-0.12-9.45%7081348.63%
GME210326P000580002021-03-01 10:21AM EST2021-03-266.955.055.600.00-5648327.98%
GME210401P000580002021-03-04 3:53PM EST2021-04-017.056.657.40-0.30-4.08%28321.58%