U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.74+5.39 (+4.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:7.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210416C000070002021-03-05 3:16PM EST2021-04-16131.75126.80132.05-2.10-1.57%5024590.23%
GME210716C000070002021-03-03 1:01PM EST2021-07-16113.70121.80135.250.00-203534.28%
GME220121C000070002021-02-04 11:16AM EST2022-01-2158.60121.20134.550.00-213311.91%
GME230120C000070002021-03-01 3:51PM EST2023-01-20106.55121.00139.000.00-5154020.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210416P000070002021-03-05 3:42PM EST2021-04-160.060.060.13-0.02-25.00%1420368.75%
GME210716P000070002021-03-05 1:39PM EST2021-07-160.310.270.31-0.01-3.12%452,340243.36%
GME220121P000070002021-03-05 3:58PM EST2022-01-210.800.770.80-0.07-8.05%352,497188.57%
GME230120P000070002021-03-05 1:52PM EST2023-01-201.351.251.45-0.17-11.18%21878147.22%