Options Chain for GAMESTOP CORP NEW CL A (GME) - $28.63 as of 5/16/2025 3:16:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.10 | 23.55 | 23.50 | % | 1 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST | |
| 10.00 | 17.85 | 20.00 | 17.65 | 0.00 | 0.00% | 0 | 5 | 5.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 12.40 | 14.30 | 13.24 | 0.00 | 0.00% | 0 | 76 | 2.99 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 11.80 | 14.00 | 11.83 | 0.00 | 0.00% | 0 | 7 | 3.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 10.85 | 12.30 | 9.66 | 0.00 | 0.00% | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 9.80 | 11.85 | 10.68 | +0.15 | +1.43% | 77 | 100 | 2.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 19.00 | 8.80 | 10.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 19.50 | 8.30 | 10.60 | 6.63 | 0.00 | 0.00% | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:55 PM EST |
| 20.00 | 7.80 | 8.80 | 8.64 | +0.54 | +6.67% | 4 | 251 | 1.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 20.50 | 6.70 | 9.75 | 6.90 | 0.00 | 0.00% | 0 | 35 | 2.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 6.20 | 9.10 | 6.82 | 0.00 | 0.00% | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:55 PM EST |
| 21.50 | 6.30 | 8.60 | 4.48 | 0.00 | 0.00% | 0 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 5.60 | 7.85 | 6.72 | +0.23 | +3.55% | 51 | 96 | 2.07 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 22.50 | 5.00 | 6.85 | 6.00 | +0.40 | +7.15% | 2 | 48 | 1.47 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 4.65 | 5.90 | 5.61 | +0.11 | +2.00% | 12 | 662 | 1.04 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 23.50 | 4.55 | 6.00 | 5.13 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.96 | 0.03 | -0.01 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 4.25 | 4.85 | 4.67 | +0.17 | +3.78% | 14 | 1,569 | 0.85 | 0.95 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 24.50 | 3.25 | 4.50 | 4.50 | +0.37 | +8.96% | 19 | 81 | 0.89 | 0.93 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 3.35 | 3.85 | 3.60 | -0.19 | -5.02% | 76 | 3,368 | 0.44 | 0.90 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 25.50 | 2.85 | 3.35 | 3.20 | -0.22 | -6.44% | 20 | 246 | 0.63 | 0.87 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 2.54 | 2.88 | 2.82 | -0.13 | -4.41% | 673 | 1,277 | 0.66 | 0.83 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 26.50 | 2.20 | 2.40 | 2.20 | -0.36 | -14.07% | 730 | 283 | 0.52 | 0.79 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 27.00 | 1.91 | 2.17 | 1.91 | -0.26 | -11.99% | 599 | 2,060 | 0.48 | 0.73 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 27.50 | 1.58 | 1.68 | 1.65 | -0.20 | -10.82% | 181 | 1,052 | 0.47 | 0.67 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 28.00 | 1.35 | 1.48 | 1.41 | -0.02 | -1.40% | 582 | 2,712 | 0.50 | 0.60 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 28.50 | 1.11 | 1.21 | 1.17 | -0.21 | -15.22% | 538 | 1,216 | 0.51 | 0.53 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 0.97 | 1.08 | 0.99 | -0.20 | -16.81% | 1,520 | 1,587 | 0.54 | 0.46 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 29.50 | 0.81 | 0.88 | 0.84 | -0.16 | -16.00% | 612 | 548 | 0.60 | 0.40 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 0.70 | 0.74 | 0.75 | -0.15 | -16.67% | 5,726 | 12,323 | 0.58 | 0.35 | 0.11 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 30.50 | 0.53 | 0.67 | 0.65 | -0.15 | -18.75% | 1,080 | 638 | 0.59 | 0.31 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 31.00 | 0.55 | 0.61 | 0.57 | -0.21 | -26.93% | 486 | 1,520 | 0.64 | 0.27 | 0.09 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 31.50 | 0.47 | 0.56 | 0.53 | -0.18 | -25.36% | 41 | 55 | 0.67 | 0.24 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 32.00 | 0.48 | 0.50 | 0.50 | -0.10 | -16.67% | 919 | 3,319 | 0.71 | 0.22 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 32.50 | 0.40 | 0.49 | 0.51 | -0.04 | -7.28% | 11 | 67 | 0.74 | 0.19 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 33.00 | 0.40 | 0.46 | 0.43 | -0.09 | -17.31% | 455 | 2,643 | 0.77 | 0.17 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 34.00 | 0.38 | 0.42 | 0.40 | -0.05 | -11.12% | 69 | 339 | 0.85 | 0.13 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 0.37 | 0.40 | 0.40 | -0.05 | -11.12% | 628 | 3,672 | 0.94 | 0.11 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 36.00 | 0.33 | 0.38 | 0.40 | -0.04 | -9.10% | 35 | 170 | 1.00 | 0.08 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 37.00 | 0.31 | 0.37 | 0.31 | -0.17 | -35.42% | 35 | 48 | 1.08 | 0.07 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 38.00 | 0.28 | 0.31 | 0.31 | -0.04 | -11.43% | 24 | 17 | 1.17 | 0.05 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 39.00 | 0.18 | 0.36 | 0.35 | -0.04 | -10.26% | 14 | 75 | 1.13 | 0.04 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 0.23 | 0.27 | 0.27 | -0.08 | -22.86% | 2,152 | 10,746 | 1.15 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.03 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | +0.02 | +100.00% | 280 | 572 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.58 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:55 PM EST |
| 21.50 | 0.01 | 0.69 | 0.08 | 0.00 | 0.00% | 0 | 377 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 33 | 354 | 0.70 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 22.50 | 0.02 | 0.10 | 0.07 | +0.06 | +600.00% | 3 | 445 | 0.68 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 0.02 | 0.07 | 0.05 | -0.05 | -50.00% | 32 | 1,172 | 0.60 | -0.03 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 23.50 | 0.01 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 79 | 0.65 | -0.04 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 0.06 | 0.09 | 0.08 | -0.05 | -38.47% | 346 | 519 | 0.57 | -0.05 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 24.50 | 0.01 | 0.16 | 0.10 | -0.08 | -44.45% | 19 | 85 | 0.53 | -0.07 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 0.12 | 0.14 | 0.14 | -0.04 | -22.23% | 387 | 2,027 | 0.53 | -0.10 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 25.50 | 0.09 | 0.27 | 0.19 | -0.07 | -26.93% | 49 | 361 | 0.51 | -0.13 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 0.22 | 0.25 | 0.25 | -0.08 | -24.25% | 442 | 1,264 | 0.49 | -0.17 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 26.50 | 0.25 | 0.36 | 0.32 | -0.14 | -30.44% | 92 | 1,869 | 0.47 | -0.21 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 27.00 | 0.45 | 0.50 | 0.48 | -0.07 | -12.73% | 327 | 749 | 0.49 | -0.27 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 27.50 | 0.57 | 0.68 | 0.66 | -0.08 | -10.82% | 205 | 3,315 | 0.49 | -0.33 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 28.00 | 0.85 | 0.92 | 0.88 | -0.07 | -7.37% | 57 | 558 | 0.51 | -0.40 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 28.50 | 1.07 | 1.21 | 1.15 | -0.08 | -6.51% | 106 | 198 | 0.52 | -0.47 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 1.35 | 1.61 | 1.50 | -0.01 | -0.67% | 12 | 285 | 0.55 | -0.54 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 29.50 | 1.76 | 1.92 | 1.83 | -0.19 | -9.41% | 7 | 32 | 0.57 | -0.60 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 2.07 | 2.36 | 2.20 | -0.03 | -1.35% | 53 | 57 | 0.59 | -0.65 | 0.11 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 30.50 | 1.77 | 3.65 | % | 0 | 0 | 1.10 | -0.69 | 0.10 | -0.04 | 5/16/2025 3:59:55 PM EST | |||
| 31.00 | 2.50 | 3.50 | 2.83 | -0.27 | -8.71% | 1 | 22 | 0.87 | -0.73 | 0.09 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 31.50 | 3.00 | 4.45 | % | 0 | 0 | 1.16 | -0.76 | 0.08 | -0.04 | 5/16/2025 3:59:55 PM EST | |||
| 32.00 | 3.70 | 4.90 | 3.96 | -1.39 | -25.99% | 10 | 7 | 0.87 | -0.78 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 32.50 | 3.50 | 5.10 | % | 0 | 0 | 1.12 | -0.81 | 0.07 | -0.04 | 5/16/2025 3:59:55 PM EST | |||
| 33.00 | 4.20 | 5.75 | 4.88 | -0.70 | -12.55% | 3 | 21 | 1.25 | -0.83 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 34.00 | 5.15 | 6.45 | 8.07 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.87 | 0.05 | -0.03 | 5/6/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 6.60 | 7.85 | 6.83 | +0.33 | +5.08% | 2 | 11 | 1.12 | -0.89 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 36.00 | 6.55 | 9.15 | 7.85 | 0.00 | 0.00% | 0 | 2 | 2.10 | -0.92 | 0.03 | -0.02 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 37.00 | 6.80 | 10.30 | % | 0 | 0 | 1.96 | -0.93 | 0.03 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 38.00 | 8.00 | 11.75 | % | 0 | 0 | 2.28 | -0.95 | 0.02 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 39.00 | 8.75 | 12.80 | % | 0 | 0 | 2.40 | -0.96 | 0.02 | -0.02 | 5/16/2025 3:59:55 PM EST | |||
| 40.00 | 10.45 | 13.10 | 13.04 | 0.00 | 0.00% | 0 | 3 | 2.18 | -0.97 | 0.01 | -0.01 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |