U.S. markets closed
S&P Futures
3,744.00-21.50(-0.57%)Dow Futures
30,738.00-140.00(-0.45%)Nasdaq Futures
12,360.00-95.00(-0.76%)
132.35+8.17 (+6.58%)
At close: 4:00PM EST
128.50 -3.85 (-2.91%)
After hours: 7:59PM EST
Strike:60.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305C00060000 | 2021-03-04 3:54PM EST | 2021-03-05 | 72.05 | 71.00 | 73.25 | +8.30 | +13.02% | 299 | 1,993 | 923.83% |
| GME210312C00060000 | 2021-03-04 1:31PM EST | 2021-03-12 | 76.00 | 71.45 | 74.50 | +12.40 | +19.50% | 28 | 406 | 304.10% |
| GME210319C00060000 | 2021-03-04 3:46PM EST | 2021-03-19 | 74.18 | 72.45 | 76.30 | +9.20 | +14.16% | 95 | 3,211 | 287.30% |
| GME210326C00060000 | 2021-03-04 1:04PM EST | 2021-03-26 | 68.00 | 74.50 | 79.50 | -1.00 | -1.45% | 13 | 542 | 302.49% |
| GME210401C00060000 | 2021-03-03 10:35AM EST | 2021-04-01 | 66.00 | 75.75 | 80.95 | -0.30 | -0.45% | 4 | 94 | 292.97% |
| GME210409C00060000 | 2021-03-02 2:47PM EST | 2021-04-09 | 71.28 | 77.30 | 82.35 | 0.00 | - | 1 | 7 | 280.76% |
| GME210416C00060000 | 2021-03-04 3:37PM EST | 2021-04-16 | 84.05 | 78.15 | 83.50 | +11.80 | +16.33% | 491 | 3,347 | 270.19% |
| GME210716C00060000 | 2021-03-04 2:47PM EST | 2021-07-16 | 87.44 | 85.95 | 92.45 | +8.08 | +10.18% | 479 | 2,133 | 212.04% |
| GME211015C00060000 | 2021-03-01 11:53AM EST | 2021-10-15 | 77.85 | 87.45 | 95.75 | 0.00 | - | 1 | 21 | 176.44% |
| GME211119C00060000 | 2021-03-03 3:08PM EST | 2021-11-19 | 79.86 | 89.65 | 96.20 | 0.00 | - | 1 | 633 | 170.76% |
| GME220121C00060000 | 2021-03-02 3:59PM EST | 2022-01-21 | 102.25 | 92.15 | 104.45 | +22.25 | +27.81% | 3 | 2,559 | 178.00% |
| GME230120C00060000 | 2021-03-02 2:37PM EST | 2023-01-20 | 87.50 | 91.50 | 109.50 | 0.00 | - | 1 | 1,811 | 129.31% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME210305P00060000 | 2021-03-04 3:56PM EST | 2021-03-05 | 0.11 | 0.11 | 0.13 | -0.28 | -71.79% | 1,663 | 3,608 | 664.06% |
| GME210312P00060000 | 2021-03-04 3:59PM EST | 2021-03-12 | 1.20 | 1.10 | 1.20 | -0.11 | -8.40% | 933 | 2,067 | 344.14% |
| GME210319P00060000 | 2021-03-04 3:54PM EST | 2021-03-19 | 3.00 | 2.80 | 3.15 | -0.40 | -11.76% | 681 | 5,525 | 319.04% |
| GME210326P00060000 | 2021-03-04 3:38PM EST | 2021-03-26 | 5.95 | 5.60 | 6.15 | -0.65 | -9.85% | 141 | 551 | 328.03% |
| GME210401P00060000 | 2021-03-04 3:03PM EST | 2021-04-01 | 8.11 | 7.50 | 8.00 | -0.09 | -1.10% | 57 | 361 | 322.95% |
| GME210409P00060000 | 2021-03-04 3:58PM EST | 2021-04-09 | 9.35 | 8.85 | 9.60 | -0.35 | -3.61% | 34 | 100 | 305.98% |
| GME210416P00060000 | 2021-03-04 3:28PM EST | 2021-04-16 | 10.10 | 10.20 | 10.65 | -0.62 | -5.78% | 196 | 3,395 | 295.29% |
| GME210716P00060000 | 2021-03-04 3:27PM EST | 2021-07-16 | 20.05 | 19.40 | 21.95 | -0.45 | -2.20% | 37 | 2,129 | 238.59% |
| GME211015P00060000 | 2021-03-01 10:33AM EST | 2021-10-15 | 25.97 | 22.00 | 28.60 | 0.00 | - | 2 | 11 | 209.61% |
| GME211119P00060000 | 2021-03-04 3:30PM EST | 2021-11-19 | 26.19 | 23.10 | 27.40 | -1.51 | -5.45% | 3 | 300 | 194.73% |
| GME220121P00060000 | 2021-03-04 3:20PM EST | 2022-01-21 | 28.05 | 25.60 | 30.15 | +2.05 | +7.88% | 4 | 489 | 187.28% |
| GME230120P00060000 | 2021-03-02 1:48PM EST | 2023-01-20 | 35.00 | 30.50 | 39.00 | 0.00 | - | 9 | 546 | 152.88% |
© 2021 Verizon Media. All rights reserved.
