Options Chain for GAMESTOP CORP NEW CL A (GME) - $27.12 as of 4/23/2025 9:16:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.70 | 24.20 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.00 | 15.75 | 19.25 | 16.79 | 0.00 | 0.00% | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 15.00 | 10.85 | 14.30 | 11.50 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 4:00:03 PM EST |
| 16.00 | 9.85 | 13.30 | 9.96 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 17.00 | 9.00 | 12.35 | 9.66 | 0.00 | 0.00% | 0 | 12 | 2.16 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 18.00 | 8.05 | 11.35 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 19.00 | 7.00 | 10.15 | % | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 19.50 | 7.05 | 9.25 | % | 0 | 0 | 1.47 | 0.95 | 0.02 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 20.00 | 7.20 | 7.95 | 7.50 | -0.65 | -7.98% | 30 | 80 | 1.14 | 0.93 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 20.50 | 5.60 | 8.35 | 7.90 | +1.10 | +16.18% | 24 | 28 | 1.49 | 0.92 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 21.00 | 5.50 | 7.90 | % | 0 | 0 | 1.44 | 0.90 | 0.03 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 21.50 | 4.95 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.88 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 22.00 | 5.45 | 6.45 | 5.45 | 0.00 | 0.00% | 0 | 67 | 0.75 | 0.86 | 0.04 | -0.02 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 22.50 | 4.50 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.84 | 0.04 | -0.02 | 4/10/2025 | 4/23/2025 4:00:03 PM EST |
| 23.00 | 4.50 | 5.45 | 5.00 | -0.45 | -8.26% | 7 | 88 | 0.66 | 0.81 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 23.50 | 3.80 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.78 | 0.05 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 24.00 | 3.50 | 4.75 | 4.27 | -0.53 | -11.05% | 32 | 85 | 0.61 | 0.76 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 24.50 | 3.60 | 4.40 | 3.90 | -0.55 | -12.36% | 19 | 27 | 0.71 | 0.73 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.00 | 3.40 | 3.75 | 3.75 | -0.23 | -5.78% | 73 | 821 | 0.68 | 0.70 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.50 | 3.00 | 3.85 | 3.72 | 0.00 | 0.00% | 0 | 52 | 0.72 | 0.66 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 26.00 | 2.90 | 3.40 | 3.20 | -0.45 | -12.33% | 49 | 217 | 0.72 | 0.63 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 26.50 | 2.54 | 3.25 | 2.80 | -0.43 | -13.32% | 55 | 136 | 0.73 | 0.60 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.00 | 2.45 | 2.98 | 2.81 | -0.24 | -7.87% | 46 | 787 | 0.74 | 0.57 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.50 | 2.29 | 2.52 | 2.43 | -0.31 | -11.32% | 21 | 113 | 0.71 | 0.53 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.00 | 1.94 | 2.38 | 2.16 | -0.40 | -15.63% | 735 | 356 | 0.71 | 0.50 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.50 | 1.79 | 2.14 | 2.24 | +0.03 | +1.36% | 6 | 37 | 0.71 | 0.47 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 29.00 | 1.62 | 1.96 | 1.97 | -0.25 | -11.27% | 35 | 251 | 0.71 | 0.44 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 29.50 | 1.49 | 1.85 | 1.81 | -0.38 | -17.36% | 5 | 107 | 0.73 | 0.41 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 30.00 | 1.56 | 1.64 | 1.64 | -0.21 | -11.36% | 2,242 | 1,848 | 0.75 | 0.38 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 31.00 | 1.26 | 1.51 | 1.40 | -0.20 | -12.50% | 47 | 228 | 0.77 | 0.33 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 32.00 | 1.05 | 1.28 | 1.22 | -0.23 | -15.87% | 151 | 1,028 | 0.80 | 0.28 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 33.00 | 1.00 | 1.32 | 1.07 | -0.18 | -14.40% | 55 | 148 | 0.85 | 0.24 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 34.00 | 0.74 | 1.18 | 0.94 | -0.15 | -13.77% | 35 | 162 | 0.84 | 0.20 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 35.00 | 0.80 | 0.99 | 0.86 | -0.02 | -2.28% | 52 | 941 | 0.88 | 0.18 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 40.00 | 0.53 | 0.63 | 0.54 | -0.14 | -20.59% | 944 | 4,551 | 1.00 | 0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 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 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.31 | 0.29 | +0.19 | +190.00% | 1 | 14 | 1.23 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.74 | % | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.74 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.73 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 19.50 | 0.02 | 0.74 | % | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 20.00 | 0.13 | 0.37 | 0.21 | -0.09 | -30.00% | 13 | 98 | 0.74 | -0.07 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 20.50 | 0.03 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.08 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 21.00 | 0.18 | 0.45 | 0.56 | +0.20 | +55.56% | 60 | 38 | 0.70 | -0.10 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 21.50 | 0.01 | 0.76 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.12 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 22.00 | 0.31 | 0.52 | 0.42 | -0.03 | -6.67% | 1 | 94 | 0.67 | -0.14 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 22.50 | 0.40 | 0.70 | 0.45 | -0.48 | -51.62% | 5 | 38 | 0.68 | -0.16 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 23.00 | 0.49 | 0.87 | 0.70 | -0.11 | -13.58% | 83 | 766 | 0.69 | -0.19 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 23.50 | 0.58 | 0.96 | 0.79 | -0.29 | -26.86% | 1 | 4 | 0.67 | -0.22 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 24.00 | 0.77 | 1.00 | 0.89 | -0.11 | -11.00% | 67 | 386 | 0.66 | -0.24 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 24.50 | 0.85 | 1.25 | 1.00 | -0.18 | -15.26% | 1 | 30 | 0.66 | -0.27 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.00 | 1.13 | 1.48 | 1.29 | -0.08 | -5.84% | 33 | 173 | 0.69 | -0.30 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.50 | 1.30 | 1.69 | 1.40 | -0.13 | -8.50% | 19 | 7 | 0.69 | -0.34 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 26.00 | 1.56 | 1.93 | 1.78 | -0.30 | -14.43% | 20 | 50 | 0.70 | -0.37 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 26.50 | 0.78 | 2.97 | 1.90 | -0.02 | -1.05% | 1 | 11 | 0.66 | -0.40 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.00 | 1.90 | 2.45 | 2.50 | +0.26 | +11.61% | 1 | 13 | 0.68 | -0.43 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.50 | 2.38 | 2.76 | 2.61 | +0.01 | +0.39% | 46 | 5 | 0.72 | -0.47 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.00 | 2.55 | 3.10 | 2.70 | -0.48 | -15.10% | 70 | 9 | 0.71 | -0.50 | 0.07 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.50 | 2.72 | 3.45 | 3.15 | -1.08 | -25.54% | 1 | 1 | 0.70 | -0.53 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 29.00 | 2.65 | 4.25 | 4.63 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.56 | 0.07 | -0.03 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 29.50 | 3.35 | 4.25 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.59 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 30.00 | 3.85 | 4.50 | 4.06 | -0.23 | -5.37% | 5 | 3 | 0.72 | -0.62 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 31.00 | 4.60 | 5.30 | 4.37 | -1.38 | -24.00% | 3 | 13 | 0.74 | -0.67 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 32.00 | 5.25 | 6.40 | 6.17 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.72 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 33.00 | 6.10 | 7.00 | 7.61 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.76 | 0.05 | -0.03 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 34.00 | 7.05 | 8.65 | % | 0 | 0 | 0.89 | -0.80 | 0.05 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 35.00 | 7.85 | 9.50 | % | 0 | 0 | 1.22 | -0.82 | 0.04 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 40.00 | 11.20 | 13.75 | 13.74 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.91 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |