Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.00 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | % | 0 | 0 | EST | |||||||||
| 4.00 | % | 0 | 0 | EST | |||||||||
| 5.00 | 15.45 | 18.20 | 18.00 | 0.00 | 0.00% | 0 | 3 | 5.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.00 | % | 0 | 0 | EST | |||||||||
| 8.00 | % | 0 | 0 | EST | |||||||||
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | 10.45 | 12.10 | 11.95 | 0.00 | 0.00% | 1 | 11 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.00 | % | 0 | 0 | EST | |||||||||
| 13.00 | 7.45 | 10.50 | % | 0 | 0 | 2.42 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 6.45 | 9.55 | 11.50 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 5.70 | 8.65 | 7.60 | -2.85 | -27.28% | 13 | 9 | 2.11 | 0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 5.85 | 7.45 | 6.60 | +0.25 | +3.94% | 21 | 5 | 1.79 | 0.92 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.45 | 5.65 | 5.51 | -0.09 | -1.61% | 2 | 2 | 0.75 | 0.88 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 3.65 | 4.95 | 4.80 | 0.00 | 0.00% | 1 | 4 | 0.84 | 0.83 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 2.98 | 4.25 | 4.40 | +0.60 | +15.79% | 1 | 7 | 0.86 | 0.76 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 2.84 | 2.95 | 2.95 | -0.40 | -11.94% | 91 | 431 | 0.83 | 0.69 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 2.21 | 2.76 | 2.40 | -0.38 | -13.67% | 190 | 298 | 0.89 | 0.61 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 1.80 | 2.00 | 1.91 | -0.50 | -20.75% | 1,387 | 826 | 0.85 | 0.52 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 1.47 | 1.90 | 1.57 | -0.31 | -16.49% | 900 | 704 | 0.92 | 0.44 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 1.20 | 1.39 | 1.28 | -0.35 | -21.48% | 276 | 640 | 0.89 | 0.38 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 1.00 | 1.08 | 1.02 | -0.40 | -28.17% | 1,055 | 3,320 | 0.90 | 0.32 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.82 | 0.91 | 0.87 | -0.36 | -29.27% | 259 | 1,305 | 0.92 | 0.28 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 0.70 | 0.78 | 0.73 | -0.31 | -29.81% | 194 | 590 | 0.95 | 0.25 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.60 | 0.71 | 0.65 | -0.23 | -26.14% | 159 | 824 | 0.99 | 0.22 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.40 | 0.87 | 0.88 | -0.13 | -12.88% | 100 | 541 | 1.06 | 0.19 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.53 | 0.51 | -0.22 | -30.14% | 943 | 4,902 | 1.05 | 0.17 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.43 | 0.62 | 0.58 | -0.16 | -21.63% | 54 | 256 | 1.13 | 0.15 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.40 | 0.75 | 0.45 | -0.31 | -40.79% | 74 | 286 | 1.24 | 0.14 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.38 | 0.50 | 0.39 | -0.17 | -30.36% | 22 | 172 | 1.20 | 0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.15 | 0.51 | 0.46 | -0.09 | -16.37% | 11 | 140 | 1.16 | 0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.31 | 0.40 | 0.35 | -0.14 | -28.58% | 231 | 1,733 | 1.26 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.07 | 0.73 | 0.30 | -0.23 | -43.40% | 15 | 17 | 1.33 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 0.15 | 0.45 | 0.31 | % | 288 | 0 | 1.29 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 38.00 | 0.05 | 0.73 | 0.36 | % | 1 | 0 | 1.42 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 39.00 | 0.11 | 0.40 | 0.32 | % | 1 | 0 | 1.32 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 40.00 | 0.22 | 0.30 | 0.26 | -0.09 | -25.72% | 169 | 2,297 | 1.38 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 0.15 | 0.30 | 0.28 | -0.07 | -20.00% | 10 | 3 | 1.36 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.00 | 0.18 | 0.53 | 0.25 | % | 6 | 0 | 1.59 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 43.00 | 0.07 | 0.78 | % | 0 | 0 | 1.57 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 44.00 | 0.12 | 0.68 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.25 | 0.24 | -0.08 | -25.00% | 237 | 524 | 1.45 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 46.00 | 0.06 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 47.00 | 0.03 | 0.49 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 48.00 | 0.20 | 0.73 | % | 0 | 0 | 1.88 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 49.00 | 0.21 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.21 | 0.22 | 0.21 | -0.07 | -25.00% | 5,768 | 7,701 | 1.72 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.14 | 0.21 | 0.21 | -0.06 | -22.23% | 109 | 134 | 1.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | % | 0 | 0 | EST | |||||||||
| 4.00 | % | 0 | 0 | EST | |||||||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.00 | % | 0 | 0 | EST | |||||||||
| 8.00 | % | 0 | 0 | EST | |||||||||
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 57 | 859 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.00 | % | 0 | 0 | EST | |||||||||
| 13.00 | 0.02 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.03 | 0.56 | 0.15 | % | 1 | 0 | 1.42 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 15.00 | 0.06 | 0.16 | 0.15 | -0.08 | -34.79% | 129 | 30 | 0.86 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.08 | 0.41 | 0.22 | -0.27 | -55.11% | 5 | 347 | 0.88 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.19 | 0.54 | 0.37 | -0.08 | -17.78% | 49 | 101 | 0.86 | -0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.29 | 0.68 | 0.50 | -0.10 | -16.67% | 64 | 122 | 0.80 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.35 | 0.80 | 0.61 | -0.68 | -52.72% | 50 | 61 | 0.70 | -0.24 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.96 | 1.05 | 1.00 | -0.24 | -19.36% | 439 | 2,050 | 0.76 | -0.31 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 1.36 | 1.58 | 1.50 | -0.35 | -18.92% | 145 | 445 | 0.77 | -0.39 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 1.90 | 2.34 | 2.01 | -0.34 | -14.47% | 607 | 429 | 0.83 | -0.48 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 2.51 | 2.82 | 2.65 | -0.13 | -4.68% | 227 | 699 | 0.78 | -0.56 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 2.64 | 3.50 | 3.22 | -0.33 | -9.30% | 11 | 930 | 0.69 | -0.62 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 4.10 | 4.30 | 4.15 | -0.56 | -11.89% | 69 | 908 | 0.86 | -0.68 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 4.10 | 5.20 | 4.87 | -0.63 | -11.46% | 18 | 313 | 0.70 | -0.72 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 4.95 | 6.35 | 5.60 | -0.77 | -12.09% | 1 | 110 | 0.78 | -0.75 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 6.20 | 7.25 | 6.60 | -0.30 | -4.35% | 11 | 478 | 0.88 | -0.78 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 6.30 | 8.95 | 7.36 | -0.19 | -2.52% | 1 | 246 | 0.87 | -0.81 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 8.15 | 8.90 | 8.15 | -0.55 | -6.33% | 7 | 169 | 1.26 | -0.83 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 7.85 | 11.45 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.59 | -0.85 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 8.80 | 11.00 | 9.99 | -1.06 | -9.60% | 10 | 7 | 1.46 | -0.86 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 9.75 | 13.00 | 11.12 | +1.12 | +11.20% | 1 | 1 | 1.41 | -0.88 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 10.75 | 14.35 | 12.43 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.88 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 12.00 | 14.20 | 13.50 | 0.00 | 0.00% | 0 | 65 | 1.76 | -0.90 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 12.75 | 15.70 | % | 0 | 0 | 1.77 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 13.75 | 17.00 | % | 0 | 0 | 1.88 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 14.60 | 18.25 | % | 0 | 0 | 2.25 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 39.00 | 15.60 | 19.20 | % | 0 | 0 | 2.30 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 16.60 | 20.20 | 15.50 | 0.00 | 0.00% | 0 | 5 | 2.33 | -0.94 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 17.60 | 21.20 | % | 0 | 0 | 2.38 | -0.94 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 42.00 | 18.55 | 22.20 | % | 0 | 0 | 2.41 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 43.00 | 19.55 | 23.15 | % | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 44.00 | 20.55 | 24.15 | % | 0 | 0 | 2.51 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 21.55 | 25.15 | 19.78 | 0.00 | 0.00% | 0 | 2 | 2.55 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 46.00 | 22.55 | 26.15 | % | 0 | 0 | 2.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 23.50 | 27.15 | % | 0 | 0 | 2.69 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 48.00 | 24.95 | 28.10 | % | 0 | 0 | 2.63 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 49.00 | 25.95 | 29.10 | % | 0 | 0 | 2.67 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 26.95 | 30.10 | 22.20 | 0.00 | 0.00% | 0 | 3 | 2.68 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 31.55 | 35.05 | % | 0 | 0 | 2.92 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST |