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:85.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000850002021-03-04 3:33PM EST2021-03-0549.7546.1048.90+8.75+21.34%35202405.47%
GME210312C000850002021-03-04 3:07PM EST2021-03-1260.0050.1553.05+22.27+59.02%17136309.62%
GME210319C000850002021-03-04 10:39AM EST2021-03-1957.6554.2057.75+12.40+27.40%12739301.07%
GME210326C000850002021-03-04 3:35PM EST2021-03-2666.0359.5563.90+15.03+29.47%948320.75%
GME210401C000850002021-03-04 9:44AM EST2021-04-0151.3562.2066.75-14.45-21.96%136313.82%
GME210416C000850002021-03-04 3:44PM EST2021-04-1673.1466.6571.30+12.26+20.14%12666291.93%
GME210716C000850002021-03-03 3:57PM EST2021-07-1667.5077.6583.500.00-1463223.28%
GME211015C000850002021-03-03 3:57PM EST2021-10-1571.0180.1089.050.00-110188.56%
GME211119C000850002021-02-26 1:25PM EST2021-11-1974.8582.4089.45+15.00+25.06%34192180.64%
GME220121C000850002021-02-26 3:16PM EST2022-01-2169.0085.2598.500.00-2266183.67%
GME230120C000850002021-02-26 1:04PM EST2023-01-2064.0087.00104.000.00-159135.56%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000850002021-03-04 3:58PM EST2021-03-050.510.450.71-0.91-64.08%7541,022512.11%
GME210312P000850002021-03-04 3:35PM EST2021-03-124.704.455.00-0.85-15.32%173411321.83%
GME210319P000850002021-03-04 3:51PM EST2021-03-199.609.259.90-1.13-10.53%192871316.02%
GME210326P000850002021-03-04 3:56PM EST2021-03-2615.8015.3016.30-2.20-12.22%2669338.06%
GME210401P000850002021-03-04 9:41AM EST2021-04-0118.6018.2519.30-1.93-9.40%430331.42%
GME210409P000850002021-03-01 3:30PM EST2021-04-0922.0021.0522.10-1.35-5.78%230318.60%
GME210416P000850002021-03-04 3:38PM EST2021-04-1624.4523.2024.300.00-13263310.28%
GME210716P000850002021-03-03 11:21AM EST2021-07-1636.0035.2539.500.00-4178245.15%
GME211015P000850002021-03-03 11:47AM EST2021-10-1542.3138.9047.450.00-100108214.04%
GME211119P000850002021-03-03 11:47AM EST2021-11-1943.8742.7546.250.00-100133204.64%
GME220121P000850002021-03-02 12:54PM EST2022-01-2146.2344.2048.80-0.12-0.26%5256191.25%
GME230120P000850002021-03-03 12:40PM EST2023-01-2053.0251.0060.00-2.83-5.07%1488157.08%