Options Chain for GAMESTOP CORP NEW CL A (GME) - $31.67 as of 5/29/2025 7:43:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.35 | 27.00 | 27.06 | -5.09 | -15.84% | 5 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 4.00 | 24.15 | 27.35 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 5.00 | 23.20 | 26.35 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:05 PM EST |
| 6.00 | 22.20 | 25.40 | 19.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/29/2025 4:00:05 PM EST |
| 7.00 | 21.25 | 24.45 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 8.00 | 20.25 | 23.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 9.00 | 19.30 | 22.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 10.00 | 19.30 | 21.45 | 21.20 | 0.00 | 0.00% | 0 | 41 | 1.57 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 11.00 | 17.35 | 20.60 | 24.80 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.98 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 12.00 | 16.40 | 19.60 | 20.66 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.97 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 13.00 | 15.45 | 18.65 | 17.60 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.97 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 14.00 | 14.50 | 17.70 | 15.25 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.96 | 0.01 | -0.01 | 4/29/2025 | 5/29/2025 4:00:05 PM EST |
| 15.00 | 13.85 | 16.15 | 15.35 | -2.87 | -15.76% | 5 | 526 | 0.91 | 0.95 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 16.00 | 12.80 | 14.90 | 16.21 | 0.00 | 0.00% | 0 | 197 | 0.98 | 0.94 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 17.00 | 11.90 | 13.80 | 16.27 | 0.00 | 0.00% | 0 | 164 | 0.81 | 0.93 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 18.00 | 11.00 | 13.80 | 18.25 | 0.00 | 0.00% | 0 | 78 | 0.95 | 0.92 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 19.00 | 10.25 | 13.20 | 14.57 | 0.00 | 0.00% | 0 | 269 | 0.66 | 0.90 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 20.00 | 10.25 | 12.20 | 10.82 | -1.60 | -12.89% | 1,339 | 1,759 | 0.78 | 0.88 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 21.00 | 9.15 | 11.00 | 10.10 | -1.65 | -14.05% | 7 | 398 | 0.67 | 0.86 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 22.00 | 8.45 | 10.05 | 9.45 | -1.67 | -15.02% | 25 | 793 | 0.64 | 0.83 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 23.00 | 7.85 | 9.65 | 8.86 | -1.47 | -14.23% | 8 | 280 | 0.68 | 0.80 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 24.00 | 7.25 | 9.10 | 8.00 | -1.83 | -18.62% | 8 | 348 | 0.69 | 0.77 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 25.00 | 7.20 | 7.65 | 7.75 | -1.35 | -14.84% | 208 | 2,602 | 0.67 | 0.74 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 26.00 | 7.00 | 7.60 | 7.15 | -1.67 | -18.94% | 6 | 507 | 0.74 | 0.71 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.00 | 6.30 | 7.45 | 6.47 | -1.78 | -21.58% | 317 | 992 | 0.75 | 0.68 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 28.00 | 5.95 | 6.65 | 6.28 | -1.27 | -16.83% | 191 | 1,761 | 0.74 | 0.65 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.00 | 5.40 | 6.05 | 5.85 | -1.48 | -20.20% | 203 | 644 | 0.72 | 0.62 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.00 | 5.25 | 5.60 | 5.60 | -1.15 | -17.04% | 714 | 4,305 | 0.74 | 0.60 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.00 | 4.80 | 5.30 | 5.17 | -1.41 | -21.43% | 267 | 447 | 0.74 | 0.57 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 32.00 | 4.70 | 5.15 | 4.88 | -1.32 | -21.29% | 470 | 905 | 0.77 | 0.55 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.00 | 4.35 | 5.05 | 4.47 | -1.50 | -25.13% | 49 | 2,492 | 0.79 | 0.52 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 34.00 | 4.10 | 4.60 | 4.37 | -1.25 | -22.25% | 472 | 393 | 0.78 | 0.50 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 35.00 | 4.05 | 4.35 | 4.10 | -1.15 | -21.91% | 1,693 | 5,270 | 0.80 | 0.48 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 36.00 | 3.65 | 4.20 | 4.02 | -1.38 | -25.56% | 174 | 443 | 0.80 | 0.46 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 37.00 | 3.40 | 4.10 | 3.80 | -1.00 | -20.84% | 139 | 919 | 0.81 | 0.44 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 38.00 | 3.40 | 4.10 | 3.45 | -1.52 | -30.59% | 36 | 230 | 0.85 | 0.42 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 39.00 | 3.25 | 3.95 | 3.35 | -1.11 | -24.89% | 105 | 196 | 0.86 | 0.41 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 40.00 | 3.25 | 3.40 | 3.27 | -1.01 | -23.60% | 524 | 2,883 | 0.85 | 0.39 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 41.00 | 2.75 | 3.40 | 3.80 | -1.00 | -20.84% | 3 | 320 | 0.84 | 0.38 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 42.00 | 2.75 | 3.35 | 3.03 | -1.42 | -31.91% | 10 | 136 | 0.87 | 0.36 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 43.00 | 2.75 | 3.25 | 2.95 | -1.25 | -29.77% | 16 | 84 | 0.89 | 0.35 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 44.00 | 2.63 | 3.25 | 2.75 | -0.85 | -23.62% | 10 | 220 | 0.90 | 0.34 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 45.00 | 2.52 | 3.05 | 2.76 | -0.88 | -24.18% | 91 | 1,489 | 0.90 | 0.33 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 46.00 | 2.31 | 3.05 | 2.67 | -1.88 | -41.32% | 6 | 151 | 0.91 | 0.32 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 47.00 | 2.26 | 2.87 | 2.57 | -1.13 | -30.55% | 7 | 51 | 0.91 | 0.31 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 48.00 | 2.26 | 2.87 | 3.25 | -0.06 | -1.82% | 5 | 54 | 0.94 | 0.30 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 49.00 | 2.25 | 2.68 | 2.56 | -1.04 | -28.89% | 4 | 111 | 0.94 | 0.29 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 50.00 | 2.25 | 2.45 | 2.35 | -0.75 | -24.20% | 375 | 1,315 | 0.94 | 0.28 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 55.00 | 1.91 | 2.49 | 2.26 | -0.43 | -15.99% | 892 | 5,572 | 1.01 | 0.24 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.03 | % | 5 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 1 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 5.00 | 0.03 | 0.19 | 0.06 | +0.02 | +50.00% | 1 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:05 PM EST |
| 7.00 | 0.03 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.39 | 0.12 | 0.00 | 0.00% | 0 | 301 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.04 | 0.20 | 0.09 | -0.01 | -10.00% | 6 | 564 | 0.95 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.97 | -0.02 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.29 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.03 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 14.00 | 0.01 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 136 | 0.71 | -0.04 | 0.01 | -0.01 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 15.00 | 0.10 | 0.48 | 0.28 | +0.03 | +12.00% | 112 | 412 | 0.74 | -0.05 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 16.00 | 0.02 | 0.64 | 0.30 | -0.20 | -40.00% | 1 | 57 | 0.71 | -0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 17.00 | 0.15 | 0.73 | 0.79 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.07 | 0.01 | -0.01 | 5/13/2025 | 5/29/2025 4:00:05 PM EST |
| 18.00 | 0.31 | 0.84 | 0.56 | 0.00 | 0.00% | 0 | 643 | 0.70 | -0.08 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 19.00 | 0.38 | 0.89 | 0.68 | +0.01 | +1.50% | 43 | 172 | 0.66 | -0.10 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 20.00 | 0.61 | 1.00 | 0.81 | -0.07 | -7.96% | 1,307 | 1,230 | 0.66 | -0.12 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 21.00 | 1.04 | 1.29 | 1.06 | -0.04 | -3.64% | 61 | 1,346 | 0.69 | -0.14 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 22.00 | 1.32 | 1.68 | 1.44 | -0.03 | -2.05% | 148 | 2,593 | 0.70 | -0.17 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 23.00 | 1.48 | 1.80 | 1.65 | +0.06 | +3.78% | 62 | 434 | 0.67 | -0.20 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 24.00 | 1.80 | 2.25 | 2.11 | +0.11 | +5.50% | 51 | 501 | 0.67 | -0.23 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 25.00 | 2.30 | 2.60 | 2.53 | +0.13 | +5.42% | 262 | 1,387 | 0.68 | -0.26 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 26.00 | 2.51 | 3.40 | 3.00 | +0.21 | +7.53% | 9 | 559 | 0.69 | -0.29 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.00 | 3.20 | 3.90 | 3.55 | +0.20 | +5.97% | 16 | 281 | 0.71 | -0.32 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 28.00 | 3.60 | 4.30 | 4.09 | +0.29 | +7.64% | 151 | 1,078 | 0.70 | -0.35 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.00 | 4.15 | 5.15 | 4.80 | +1.20 | +33.34% | 54 | 215 | 0.72 | -0.38 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.00 | 5.00 | 5.50 | 5.37 | +0.37 | +7.40% | 177 | 1,605 | 0.73 | -0.40 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.00 | 5.50 | 6.25 | 6.04 | +0.43 | +7.67% | 26 | 173 | 0.73 | -0.43 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 32.00 | 6.15 | 7.15 | 6.59 | +0.44 | +7.16% | 195 | 301 | 0.75 | -0.45 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.00 | 6.75 | 7.90 | 7.15 | +0.15 | +2.15% | 12 | 426 | 0.76 | -0.48 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 34.00 | 7.65 | 8.60 | 7.50 | -0.16 | -2.09% | 7 | 159 | 0.78 | -0.50 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 35.00 | 8.50 | 9.45 | 8.88 | +0.47 | +5.59% | 13 | 157 | 0.80 | -0.52 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 36.00 | 9.00 | 10.55 | 9.54 | +1.49 | +18.51% | 6 | 2 | 0.81 | -0.54 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 37.00 | 9.80 | 11.40 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.56 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 38.00 | 10.60 | 12.25 | 10.65 | +1.15 | +12.11% | 1 | 10 | 0.83 | -0.58 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 39.00 | 11.45 | 13.15 | 10.19 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.59 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 40.00 | 12.60 | 13.40 | 12.75 | +0.90 | +7.60% | 4 | 15 | 0.84 | -0.61 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 41.00 | 13.10 | 14.90 | % | 0 | 0 | 0.87 | -0.62 | 0.02 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 42.00 | 13.95 | 15.80 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.64 | 0.02 | -0.02 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 43.00 | 14.85 | 16.65 | % | 0 | 0 | 0.88 | -0.65 | 0.02 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 44.00 | 15.70 | 17.60 | % | 0 | 0 | 0.90 | -0.66 | 0.02 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 45.00 | 16.90 | 18.20 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.67 | 0.02 | -0.02 | 4/4/2025 | 5/29/2025 4:00:05 PM EST |
| 46.00 | 17.50 | 19.40 | 15.85 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.68 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 47.00 | 18.40 | 20.35 | 16.80 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.69 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 48.00 | 19.30 | 20.75 | 17.35 | 0.00 | 0.00% | 0 | 139 | 0.89 | -0.70 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 49.00 | 20.20 | 22.20 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.71 | 0.02 | -0.02 | 4/11/2025 | 5/29/2025 4:00:05 PM EST |
| 50.00 | 21.45 | 22.80 | 19.93 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.72 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 55.00 | 26.10 | 27.50 | 26.63 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.76 | 0.02 | -0.02 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |