U.S. markets open in 9 hours 25 minutes

GameStop Corp. (GME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.71+46.74 (+103.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:95.00
CallsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226C000950002021-02-24 3:31PM EST2021-02-266.0022.1023.40+5.80+2,900.00%333496900.10%
GME210305C000950002021-02-24 3:44PM EST2021-03-0521.0022.4530.00+20.15+2,370.59%129513487.74%
GME210312C000950002021-02-24 3:46PM EST2021-03-1229.450.000.00+28.21+2,275.00%110563.13%
GME210319C000950002021-02-24 3:46PM EST2021-03-1930.120.000.00+28.41+1,661.40%3,4054,4083.13%
GME210326C000950002021-02-24 3:28PM EST2021-03-2617.000.000.00+14.25+518.18%141233.13%
GME210416C000950002021-02-24 3:45PM EST2021-04-1632.350.000.00+28.40+718.99%263033.13%
GME210716C000950002021-02-24 2:47PM EST2021-07-1613.000.000.00+4.27+48.91%61141.56%
GME211119C000950002021-02-24 3:29PM EST2021-11-1924.000.000.00+8.70+56.86%2410.78%
GME220121C000950002021-02-23 9:56AM EST2022-01-2112.600.000.000.00-3760.78%
GME230120C000950002021-02-23 3:44PM EST2023-01-2015.660.000.000.00-2130.78%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210226P000950002021-02-23 10:25AM EST2021-02-2632.280.000.00-18.52-36.46%31260.00%
GME210305P000950002021-02-24 3:05PM EST2021-03-0543.250.000.00-8.41-16.28%23420.00%
GME210312P000950002021-02-24 2:54PM EST2021-03-1241.200.000.00-9.49-18.72%3230.00%
GME210319P000950002021-02-24 3:44PM EST2021-03-1935.500.000.00-18.25-33.95%522210.00%
GME210326P000950002021-02-18 1:24PM EST2021-03-2654.620.000.000.00-130.00%
GME210416P000950002021-02-24 9:44AM EST2021-04-1642.820.000.00-12.18-22.15%516790.00%
GME210716P000950002021-02-22 9:42AM EST2021-07-1657.350.000.00-1.80-3.04%4950.00%
GME211119P000950002021-02-24 3:31PM EST2021-11-1957.450.000.00-4.00-6.51%1330.00%
GME220121P000950002021-02-24 3:33PM EST2022-01-2160.000.000.00-4.00-6.25%2300.00%
GME230120P000950002021-02-18 12:49PM EST2023-01-2068.000.000.000.00-1550.00%