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:60.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000600002021-03-04 3:54PM EST2021-03-0572.0571.0073.25+8.30+13.02%2991,993923.83%
GME210312C000600002021-03-04 1:31PM EST2021-03-1276.0071.4574.50+12.40+19.50%28406304.10%
GME210319C000600002021-03-04 3:46PM EST2021-03-1974.1872.4576.30+9.20+14.16%953,211287.30%
GME210326C000600002021-03-04 1:04PM EST2021-03-2668.0074.5079.50-1.00-1.45%13542302.49%
GME210401C000600002021-03-03 10:35AM EST2021-04-0166.0075.7580.95-0.30-0.45%494292.97%
GME210409C000600002021-03-02 2:47PM EST2021-04-0971.2877.3082.350.00-17280.76%
GME210416C000600002021-03-04 3:37PM EST2021-04-1684.0578.1583.50+11.80+16.33%4913,347270.19%
GME210716C000600002021-03-04 2:47PM EST2021-07-1687.4485.9592.45+8.08+10.18%4792,133212.04%
GME211015C000600002021-03-01 11:53AM EST2021-10-1577.8587.4595.750.00-121176.44%
GME211119C000600002021-03-03 3:08PM EST2021-11-1979.8689.6596.200.00-1633170.76%
GME220121C000600002021-03-02 3:59PM EST2022-01-21102.2592.15104.45+22.25+27.81%32,559178.00%
GME230120C000600002021-03-02 2:37PM EST2023-01-2087.5091.50109.500.00-11,811129.31%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000600002021-03-04 3:56PM EST2021-03-050.110.110.13-0.28-71.79%1,6633,608664.06%
GME210312P000600002021-03-04 3:59PM EST2021-03-121.201.101.20-0.11-8.40%9332,067344.14%
GME210319P000600002021-03-04 3:54PM EST2021-03-193.002.803.15-0.40-11.76%6815,525319.04%
GME210326P000600002021-03-04 3:38PM EST2021-03-265.955.606.15-0.65-9.85%141551328.03%
GME210401P000600002021-03-04 3:03PM EST2021-04-018.117.508.00-0.09-1.10%57361322.95%
GME210409P000600002021-03-04 3:58PM EST2021-04-099.358.859.60-0.35-3.61%34100305.98%
GME210416P000600002021-03-04 3:28PM EST2021-04-1610.1010.2010.65-0.62-5.78%1963,395295.29%
GME210716P000600002021-03-04 3:27PM EST2021-07-1620.0519.4021.95-0.45-2.20%372,129238.59%
GME211015P000600002021-03-01 10:33AM EST2021-10-1525.9722.0028.600.00-211209.61%
GME211119P000600002021-03-04 3:30PM EST2021-11-1926.1923.1027.40-1.51-5.45%3300194.73%
GME220121P000600002021-03-04 3:20PM EST2022-01-2128.0525.6030.15+2.05+7.88%4489187.28%
GME230120P000600002021-03-02 1:48PM EST2023-01-2035.0030.5039.000.00-9546152.88%