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:80.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312C000800002021-03-05 3:06PM EST2021-03-1259.6055.8059.50+4.60+8.36%111452316.55%
GME210319C000800002021-03-05 3:59PM EST2021-03-1959.4559.4563.75-0.75-1.25%98991270.46%
GME210326C000800002021-03-05 3:57PM EST2021-03-2665.5064.6568.60-3.00-4.38%43128299.02%
GME210401C000800002021-03-05 11:14AM EST2021-04-0176.4567.0072.40+7.45+10.80%1798300.64%
GME210409C000800002021-03-04 12:19PM EST2021-04-0959.1069.5575.500.00-15292.63%
GME210416C000800002021-03-05 3:52PM EST2021-04-1673.0071.5576.70-1.33-1.79%1041,103281.57%
GME210423C000800002021-03-05 12:10PM EST2021-04-2383.2673.4078.40+83.26-10275.61%
GME210716C000800002021-03-05 2:24PM EST2021-07-1688.5481.5586.55+6.05+7.33%41698208.89%
GME211015C000800002021-03-04 3:03PM EST2021-10-1590.6182.5091.000.00-129171.83%
GME211119C000800002021-03-04 1:38PM EST2021-11-1974.0084.0591.750.00-1156164.21%
GME220121C000800002021-03-05 2:37PM EST2022-01-2194.9585.8597.25+6.95+7.90%3141160.16%
GME230120C000800002021-03-05 1:55PM EST2023-01-20101.0089.50106.55-2.25-2.18%391126.19%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210312P000800002021-03-05 3:59PM EST2021-03-121.281.201.36-2.39-65.12%1,0571,102292.58%
GME210319P000800002021-03-05 3:59PM EST2021-03-195.335.005.45-2.32-30.33%8463,693300.29%
GME210326P000800002021-03-05 2:15PM EST2021-03-2610.5610.2511.10-2.44-18.77%278685324.78%
GME210401P000800002021-03-05 3:58PM EST2021-04-0113.6013.1014.00-3.10-18.56%3370319.87%
GME210409P000800002021-03-05 3:43PM EST2021-04-0916.6015.7516.75-2.85-14.65%850307.81%
GME210416P000800002021-03-05 3:59PM EST2021-04-1618.2018.0019.00-2.88-13.66%1631,731301.39%
GME210423P000800002021-03-05 2:20PM EST2021-04-2320.3019.9521.00-2.70-11.74%571295.62%
GME210716P000800002021-03-05 12:53PM EST2021-07-1632.5030.0532.00+0.10+0.31%5813234.33%
GME211015P000800002021-03-03 12:02PM EST2021-10-1536.8933.4538.850.00-39202.42%
GME211119P000800002021-03-05 1:59PM EST2021-11-1938.2234.3041.05-1.78-4.45%1117194.53%
GME220121P000800002021-03-03 2:47PM EST2022-01-2142.5037.8542.500.00-1133183.95%
GME230120P000800002021-02-25 10:46AM EST2023-01-2051.7538.5055.000.00-162144.31%