Options Chain for GAMESTOP CORP NEW CL A (GME) - $20.70 as of 10/22/2024 2:16:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 13.65 | 16.25 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
10.00 | 10.20 | 11.40 | 10.63 | -0.72 | -6.35% | 13 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
15.00 | 5.30 | 7.40 | 5.90 | -0.61 | -9.37% | 2 | 1 | 1.69 | 0.94 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
15.50 | 4.70 | 5.95 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.93 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
16.00 | 4.20 | 5.65 | 5.69 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.90 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
16.50 | 3.70 | 5.35 | % | 0 | 0 | 1.11 | 0.88 | 0.04 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
17.00 | 3.25 | 4.95 | 4.93 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.85 | 0.05 | -0.01 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
17.50 | 2.85 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.82 | 0.06 | -0.02 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
18.00 | 2.75 | 4.25 | 3.38 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.79 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
18.50 | 2.20 | 3.95 | % | 0 | 0 | 1.04 | 0.75 | 0.07 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
19.00 | 2.31 | 2.68 | 2.58 | 0.00 | 0.00% | 2 | 7 | 0.58 | 0.71 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
19.50 | 2.01 | 2.64 | 2.66 | +0.31 | +13.20% | 2 | 17 | 0.60 | 0.67 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
20.00 | 1.94 | 2.10 | 2.05 | +0.04 | +1.99% | 121 | 184 | 0.61 | 0.62 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
20.50 | 1.65 | 1.88 | 1.89 | -0.31 | -14.10% | 185 | 55 | 0.60 | 0.57 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
21.00 | 1.44 | 1.64 | 1.58 | +0.03 | +1.94% | 68 | 860 | 0.62 | 0.53 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
21.50 | 1.20 | 1.60 | 1.38 | -0.02 | -1.43% | 58 | 147 | 0.60 | 0.48 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
22.00 | 1.18 | 1.37 | 1.26 | -0.05 | -3.82% | 171 | 401 | 0.65 | 0.44 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
22.50 | 0.92 | 1.28 | 1.10 | -0.07 | -5.99% | 9 | 54 | 0.65 | 0.40 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
23.00 | 0.94 | 1.02 | 1.01 | -0.04 | -3.81% | 49 | 170 | 0.67 | 0.36 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
23.50 | 0.86 | 1.04 | 0.92 | -0.07 | -7.08% | 42 | 43 | 0.70 | 0.33 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
24.00 | 0.77 | 0.90 | 0.89 | -0.04 | -4.31% | 24 | 317 | 0.71 | 0.30 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
24.50 | 0.66 | 0.86 | 0.79 | -0.21 | -21.00% | 12 | 12 | 0.72 | 0.28 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
25.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 364 | 1,178 | 0.76 | 0.25 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
25.50 | 0.50 | 0.91 | 0.73 | -0.36 | -33.03% | 11 | 31 | 0.78 | 0.23 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
26.00 | 0.62 | 0.70 | 0.70 | +0.05 | +7.70% | 65 | 314 | 0.80 | 0.21 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
26.50 | 0.54 | 0.83 | 0.61 | -1.06 | -63.48% | 2 | 36 | 0.85 | 0.19 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
27.00 | 0.45 | 0.67 | 0.62 | -0.10 | -13.89% | 2 | 101 | 0.82 | 0.18 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
28.00 | 0.42 | 0.58 | 0.59 | -0.10 | -14.50% | 7 | 310 | 0.86 | 0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
29.00 | 0.40 | 0.56 | 0.49 | -0.04 | -7.55% | 51 | 61 | 0.91 | 0.12 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
30.00 | 0.46 | 0.48 | 0.48 | -0.01 | -2.05% | 117 | 1,019 | 0.98 | 0.10 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
31.00 | 0.42 | 0.51 | 0.47 | -0.02 | -4.09% | 47 | 17 | 1.02 | 0.08 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
32.00 | 0.31 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 36 | 1.09 | 0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
33.00 | 0.41 | 0.50 | 0.41 | -0.07 | -14.59% | 2 | 22 | 1.12 | 0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
35.00 | 0.35 | 0.49 | 0.41 | +0.03 | +7.90% | 706 | 965 | 1.19 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
40.00 | 0.26 | 0.38 | 0.35 | +0.08 | +29.63% | 402 | 1,076 | 1.24 | 0.01 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.03 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
10.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 10 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
15.00 | 0.06 | 0.27 | 0.13 | +0.01 | +8.34% | 3 | 7 | 0.72 | -0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
15.50 | 0.00 | 0.59 | % | 0 | 0 | 1.02 | -0.07 | 0.03 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
16.00 | 0.02 | 0.63 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.69 | -0.10 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
16.50 | 0.01 | 0.73 | 0.26 | +0.10 | +62.50% | 2 | 1 | 0.64 | -0.12 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
17.00 | 0.20 | 0.26 | 0.22 | -0.05 | -18.52% | 2 | 75 | 0.56 | -0.15 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
17.50 | 0.12 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.18 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
18.00 | 0.35 | 0.48 | 0.41 | -0.06 | -12.77% | 68 | 126 | 0.56 | -0.21 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
18.50 | 0.20 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.25 | 0.07 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
19.00 | 0.59 | 0.80 | 0.74 | -0.01 | -1.34% | 15 | 116 | 0.56 | -0.29 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
19.50 | 0.65 | 1.18 | 0.93 | +0.59 | +173.53% | 11 | 23 | 0.58 | -0.33 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
20.00 | 1.08 | 1.25 | 1.25 | +0.10 | +8.70% | 68 | 802 | 0.58 | -0.38 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
20.50 | 1.30 | 1.54 | 1.41 | +0.41 | +41.00% | 18 | 604 | 0.60 | -0.43 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
21.00 | 1.57 | 1.75 | 1.80 | +0.20 | +12.50% | 10 | 67 | 0.59 | -0.47 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
21.50 | 1.89 | 2.76 | 2.32 | +0.28 | +13.73% | 2 | 114 | 0.73 | -0.52 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
22.00 | 2.18 | 2.62 | 2.55 | +0.20 | +8.52% | 9 | 157 | 0.64 | -0.56 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
22.50 | 1.97 | 4.05 | 2.73 | 0.00 | 0.00% | 0 | 69 | 0.74 | -0.60 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
23.00 | 2.37 | 4.45 | 3.15 | 0.00 | 0.00% | 0 | 554 | 0.75 | -0.64 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
23.50 | 2.78 | 4.85 | % | 0 | 0 | 0.75 | -0.67 | 0.08 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
24.00 | 3.20 | 5.25 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.70 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
24.50 | 4.00 | 4.95 | 4.82 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.72 | 0.07 | -0.02 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
25.00 | 4.60 | 5.30 | 5.10 | +0.53 | +11.60% | 19 | 11 | 0.78 | -0.75 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
25.50 | 4.50 | 6.55 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.77 | 0.06 | -0.02 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
26.00 | 5.05 | 7.00 | % | 0 | 0 | 1.31 | -0.79 | 0.06 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
26.50 | 6.10 | 7.05 | 6.45 | +0.45 | +7.50% | 1 | 1 | 0.96 | -0.81 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
27.00 | 5.95 | 7.90 | % | 0 | 0 | 1.36 | -0.82 | 0.05 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
28.00 | 6.90 | 8.85 | 7.35 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.85 | 0.04 | -0.02 | 10/15/2024 | 10/22/2024 1:58:59 PM EST |
29.00 | 7.85 | 9.80 | % | 0 | 0 | 1.48 | -0.88 | 0.04 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
30.00 | 8.85 | 10.75 | 9.13 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.90 | 0.03 | -0.01 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
31.00 | 9.80 | 11.70 | % | 0 | 0 | 1.58 | -0.92 | 0.03 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
32.00 | 10.75 | 12.70 | % | 0 | 0 | 1.64 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
33.00 | 11.75 | 13.70 | % | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
35.00 | 13.65 | 15.70 | % | 0 | 0 | 1.82 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
40.00 | 18.55 | 20.70 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:59 PM EST |