U.S. markets closed

S&P Futures
3,746.00
-19.50(-0.52%)
Dow Futures
30,750.00
-128.00(-0.41%)
Nasdaq Futures
12,365.00
-90.00(-0.72%)

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305C00085000	2021-03-04 3:33PM EST	2021-03-05	49.75	46.10	48.90	+8.75	+21.34%	35	202	405.47%
GME210312C00085000	2021-03-04 3:07PM EST	2021-03-12	60.00	50.15	53.05	+22.27	+59.02%	17	136	309.62%
GME210319C00085000	2021-03-04 10:39AM EST	2021-03-19	57.65	54.20	57.75	+12.40	+27.40%	12	739	301.07%
GME210326C00085000	2021-03-04 3:35PM EST	2021-03-26	66.03	59.55	63.90	+15.03	+29.47%	9	48	320.75%
GME210401C00085000	2021-03-04 9:44AM EST	2021-04-01	51.35	62.20	66.75	-14.45	-21.96%	1	36	313.82%
GME210416C00085000	2021-03-04 3:44PM EST	2021-04-16	73.14	66.65	71.30	+12.26	+20.14%	12	666	291.93%
GME210716C00085000	2021-03-03 3:57PM EST	2021-07-16	67.50	77.65	83.50	0.00	-	1	463	223.28%
GME211015C00085000	2021-03-03 3:57PM EST	2021-10-15	71.01	80.10	89.05	0.00	-	1	10	188.56%
GME211119C00085000	2021-02-26 1:25PM EST	2021-11-19	74.85	82.40	89.45	+15.00	+25.06%	34	192	180.64%
GME220121C00085000	2021-02-26 3:16PM EST	2022-01-21	69.00	85.25	98.50	0.00	-	2	266	183.67%
GME230120C00085000	2021-02-26 1:04PM EST	2023-01-20	64.00	87.00	104.00	0.00	-	1	59	135.56%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GME210305P00085000	2021-03-04 3:58PM EST	2021-03-05	0.51	0.45	0.71	-0.91	-64.08%	754	1,022	512.11%
GME210312P00085000	2021-03-04 3:35PM EST	2021-03-12	4.70	4.45	5.00	-0.85	-15.32%	173	411	321.83%
GME210319P00085000	2021-03-04 3:51PM EST	2021-03-19	9.60	9.25	9.90	-1.13	-10.53%	192	871	316.02%
GME210326P00085000	2021-03-04 3:56PM EST	2021-03-26	15.80	15.30	16.30	-2.20	-12.22%	26	69	338.06%
GME210401P00085000	2021-03-04 9:41AM EST	2021-04-01	18.60	18.25	19.30	-1.93	-9.40%	4	30	331.42%
GME210409P00085000	2021-03-01 3:30PM EST	2021-04-09	22.00	21.05	22.10	-1.35	-5.78%	2	30	318.60%
GME210416P00085000	2021-03-04 3:38PM EST	2021-04-16	24.45	23.20	24.30	0.00	-	13	263	310.28%
GME210716P00085000	2021-03-03 11:21AM EST	2021-07-16	36.00	35.25	39.50	0.00	-	4	178	245.15%
GME211015P00085000	2021-03-03 11:47AM EST	2021-10-15	42.31	38.90	47.45	0.00	-	100	108	214.04%
GME211119P00085000	2021-03-03 11:47AM EST	2021-11-19	43.87	42.75	46.25	0.00	-	100	133	204.64%
GME220121P00085000	2021-03-02 12:54PM EST	2022-01-21	46.23	44.20	48.80	-0.12	-0.26%	5	256	191.25%
GME230120P00085000	2021-03-03 12:40PM EST	2023-01-20	53.02	51.00	60.00	-2.83	-5.07%	1	488	157.08%