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 | % | 0 | 0 | EST | |||||||||
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.00 | % | 0 | 0 | EST | |||||||||
| 8.00 | % | 0 | 0 | EST | |||||||||
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | % | 0 | 0 | EST | |||||||||
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.00 | % | 0 | 0 | EST | |||||||||
| 13.00 | % | 0 | 0 | EST | |||||||||
| 14.00 | % | 0 | 0 | EST | |||||||||
| 15.00 | 5.90 | 8.55 | 8.00 | +1.00 | +14.29% | 11 | 85 | 1.23 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 5.00 | 7.55 | 6.22 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.89 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.80 | 6.35 | 5.49 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.84 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 4.50 | 5.20 | 4.83 | -0.22 | -4.36% | 22 | 49 | 0.86 | 0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 3.50 | 4.55 | 4.69 | +0.14 | +3.08% | 12 | 26 | 0.79 | 0.73 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 3.30 | 3.85 | 3.53 | -0.52 | -12.84% | 207 | 856 | 0.84 | 0.67 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 2.80 | 3.30 | 3.00 | -0.34 | -10.18% | 168 | 186 | 0.86 | 0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 2.49 | 2.65 | 2.57 | -0.41 | -13.76% | 812 | 881 | 0.83 | 0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 2.09 | 2.29 | 2.15 | -0.46 | -17.63% | 538 | 366 | 0.84 | 0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 1.80 | 2.02 | 1.90 | -0.38 | -16.67% | 580 | 1,432 | 0.86 | 0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 1.58 | 1.65 | 1.60 | -0.45 | -21.96% | 2,151 | 3,794 | 0.86 | 0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 1.33 | 1.47 | 1.46 | -0.38 | -20.66% | 740 | 724 | 0.88 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 1.20 | 1.42 | 1.26 | -0.32 | -20.26% | 679 | 558 | 0.92 | 0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 1.00 | 1.27 | 1.15 | -0.31 | -21.24% | 337 | 687 | 0.93 | 0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.98 | 1.09 | 1.00 | -0.37 | -27.01% | 156 | 1,489 | 0.96 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.87 | 0.93 | 0.90 | -0.27 | -23.08% | 2,117 | 3,915 | 0.97 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.73 | 0.96 | 0.86 | -0.29 | -25.22% | 37 | 535 | 1.00 | 0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.68 | 1.15 | 0.77 | -0.28 | -26.67% | 45 | 355 | 1.08 | 0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.70 | 0.81 | 0.73 | -0.23 | -23.96% | 23 | 438 | 1.06 | 0.18 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.57 | 0.76 | 0.74 | -0.14 | -15.91% | 4 | 26 | 1.06 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.61 | 0.63 | 0.63 | -0.19 | -23.18% | 391 | 2,764 | 1.08 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.50 | 0.90 | 0.67 | % | 16 | 0 | 1.17 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 37.00 | 0.47 | 0.86 | 0.70 | -0.09 | -11.40% | 2 | 153 | 1.19 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 0.50 | 0.81 | 0.54 | % | 17 | 0 | 1.23 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 39.00 | 0.41 | 0.89 | 0.69 | +0.11 | +18.97% | 1 | 11 | 1.26 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.39 | 0.50 | 0.48 | -0.18 | -27.28% | 135 | 230 | 1.17 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 0.37 | 0.55 | 0.70 | % | 2 | 0 | 1.21 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 42.00 | 0.35 | 0.92 | 0.58 | 0.00 | 0.00% | 0 | 232 | 1.33 | 0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 43.00 | 0.18 | 0.90 | % | 0 | 0 | 1.29 | 0.08 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 44.00 | 0.31 | 0.89 | % | 0 | 0 | 1.37 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.30 | 0.44 | 0.38 | -0.20 | -34.49% | 90 | 21 | 1.27 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 46.00 | 0.28 | 0.84 | % | 0 | 0 | 1.40 | 0.06 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 0.29 | 0.84 | % | 0 | 0 | 1.44 | 0.06 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 48.00 | 0.26 | 0.77 | 0.57 | % | 2 | 0 | 1.47 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 49.00 | 0.23 | 0.41 | 0.33 | % | 6 | 0 | 1.34 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 50.00 | 0.21 | 0.38 | 0.30 | -0.18 | -37.50% | 305 | 706 | 1.34 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.22 | 0.33 | 0.24 | -0.09 | -27.28% | 320 | 210 | 1.43 | 0.05 | 0.01 | -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 | 0 | EST | |||||||||
| 6.00 | % | 0 | 0 | EST | |||||||||
| 7.00 | % | 0 | 0 | EST | |||||||||
| 8.00 | % | 0 | 0 | EST | |||||||||
| 9.00 | % | 0 | 0 | EST | |||||||||
| 10.00 | % | 0 | 0 | EST | |||||||||
| 11.00 | % | 0 | 0 | EST | |||||||||
| 12.00 | % | 0 | 0 | EST | |||||||||
| 13.00 | % | 0 | 0 | EST | |||||||||
| 14.00 | % | 0 | 0 | EST | |||||||||
| 15.00 | 0.21 | 0.34 | 0.25 | -0.05 | -16.67% | 81 | 2,163 | 0.82 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.33 | 0.42 | 0.42 | -0.22 | -34.38% | 65 | 42 | 0.78 | -0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.46 | 0.60 | 0.56 | -0.14 | -20.00% | 23 | 86 | 0.76 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.70 | 0.88 | 0.77 | -0.18 | -18.95% | 52 | 157 | 0.76 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 1.06 | 1.26 | 1.12 | -0.28 | -20.00% | 217 | 114 | 0.78 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.47 | 1.64 | 1.52 | -0.28 | -15.56% | 786 | 5,563 | 0.78 | -0.33 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 1.86 | 2.46 | 1.92 | -0.30 | -13.52% | 38 | 169 | 0.82 | -0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 2.48 | 2.69 | 2.60 | -0.19 | -6.81% | 182 | 331 | 0.79 | -0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 2.81 | 3.35 | 3.14 | -0.36 | -10.29% | 31 | 369 | 0.75 | -0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 3.30 | 4.45 | 3.74 | -0.54 | -12.62% | 36 | 387 | 0.80 | -0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 4.50 | 5.05 | 4.70 | -0.20 | -4.09% | 26 | 843 | 0.86 | -0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 4.95 | 5.70 | 5.30 | -0.70 | -11.67% | 11 | 131 | 0.80 | -0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 5.40 | 7.00 | 6.18 | -0.32 | -4.93% | 6 | 262 | 0.83 | -0.69 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 6.55 | 7.75 | 7.20 | -0.29 | -3.88% | 15 | 278 | 0.88 | -0.71 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 7.40 | 8.60 | 7.74 | -0.36 | -4.45% | 511 | 561 | 0.88 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 8.30 | 9.50 | 8.74 | -0.14 | -1.58% | 12 | 199 | 0.89 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 8.90 | 10.40 | 4.29 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.78 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 10.15 | 11.30 | % | 0 | 0 | 0.91 | -0.80 | 0.04 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 10.00 | 12.15 | 11.24 | -0.93 | -7.65% | 1 | 7 | 0.65 | -0.82 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 11.55 | 13.85 | % | 0 | 0 | 1.33 | -0.83 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 12.35 | 15.55 | 13.60 | +2.35 | +20.89% | 30 | 54 | 1.19 | -0.84 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 13.35 | 15.95 | % | 0 | 0 | 1.41 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 37.00 | 14.30 | 17.50 | % | 0 | 0 | 1.51 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 38.00 | 15.25 | 18.45 | % | 0 | 0 | 1.76 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 39.00 | 16.20 | 19.40 | % | 0 | 0 | 1.73 | -0.88 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 17.25 | 20.25 | % | 0 | 0 | 1.25 | -0.88 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 41.00 | 18.15 | 21.35 | % | 0 | 0 | 1.60 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 42.00 | 19.10 | 22.30 | % | 0 | 0 | 1.70 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 43.00 | 20.15 | 23.30 | % | 0 | 0 | 1.73 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 44.00 | 21.10 | 24.30 | % | 0 | 0 | 1.87 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 22.05 | 25.25 | % | 0 | 0 | 1.69 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 46.00 | 23.10 | 26.25 | % | 0 | 0 | 2.04 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 24.05 | 27.25 | % | 0 | 0 | 2.03 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 48.00 | 25.05 | 28.20 | % | 0 | 0 | 1.86 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 49.00 | 26.05 | 29.20 | % | 0 | 0 | 2.07 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 27.00 | 30.20 | % | 0 | 0 | 2.11 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 31.90 | 35.10 | % | 0 | 0 | 2.21 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST |