Options Chain for GAMESTOP CORP NEW CL A (GME) - $35.00 as of 5/28/2025 4:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.80 | 21.70 | 18.20 | 0.00 | 0.00% | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 15.80 | 16.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 18.00 | 12.90 | 13.80 | 10.80 | 0.00 | 0.00% | 0 | 77 | 2.02 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 19.00 | 11.75 | 12.85 | 12.98 | +0.40 | +3.18% | 5 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 20.00 | 10.75 | 11.90 | 12.75 | -2.45 | -16.12% | 4 | 132 | 1.75 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 21.00 | 9.80 | 10.95 | 7.26 | 0.00 | 0.00% | 0 | 28 | 1.65 | 0.98 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 22.00 | 9.15 | 10.00 | 9.97 | -3.17 | -24.13% | 26 | 65 | 1.55 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.50 | 8.35 | 9.50 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 23.00 | 7.85 | 8.95 | 8.70 | -1.20 | -12.13% | 3 | 64 | 1.27 | 0.95 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 23.50 | 7.70 | 8.45 | 9.05 | +3.25 | +56.04% | 10 | 10 | 1.21 | 0.94 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.00 | 6.95 | 8.15 | 9.07 | -0.28 | -3.00% | 7 | 49 | 0.82 | 0.93 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.50 | 6.55 | 7.70 | 10.50 | 0.00 | 0.00% | 0 | 39 | 1.36 | 0.91 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 6.50 | 6.85 | 7.05 | -2.76 | -28.14% | 95 | 852 | 0.97 | 0.90 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.50 | 5.85 | 6.85 | 6.53 | -3.76 | -36.54% | 13 | 94 | 1.07 | 0.88 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.00 | 5.35 | 6.50 | 6.75 | -2.60 | -27.81% | 76 | 262 | 1.02 | 0.86 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.50 | 5.35 | 6.15 | 6.55 | -2.30 | -25.99% | 2 | 217 | 1.15 | 0.83 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.00 | 4.95 | 5.80 | 5.20 | -3.45 | -39.89% | 130 | 1,294 | 1.14 | 0.81 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.50 | 4.50 | 5.45 | 5.09 | -3.24 | -38.90% | 23 | 324 | 1.10 | 0.78 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.00 | 4.40 | 4.75 | 4.60 | -3.20 | -41.03% | 422 | 1,128 | 1.07 | 0.75 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.50 | 4.10 | 4.45 | 4.57 | -2.93 | -39.07% | 25 | 429 | 1.08 | 0.72 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.00 | 3.80 | 4.15 | 4.20 | -3.09 | -42.39% | 283 | 729 | 1.10 | 0.69 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.50 | 3.50 | 4.15 | 4.49 | -2.31 | -33.98% | 144 | 401 | 1.15 | 0.66 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 3.40 | 3.60 | 3.45 | -3.10 | -47.33% | 2,160 | 6,193 | 1.09 | 0.63 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.50 | 3.05 | 3.50 | 3.25 | -2.41 | -42.58% | 314 | 420 | 1.12 | 0.59 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 3.00 | 3.20 | 3.12 | -3.03 | -49.27% | 304 | 905 | 1.14 | 0.56 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.50 | 2.83 | 3.00 | 2.80 | -3.09 | -52.47% | 369 | 293 | 1.15 | 0.52 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 2.58 | 2.95 | 2.73 | -2.86 | -51.17% | 1,344 | 1,371 | 1.17 | 0.49 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.50 | 2.48 | 2.83 | 2.69 | -2.05 | -43.25% | 374 | 498 | 1.21 | 0.46 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 2.23 | 2.62 | 2.44 | -2.56 | -51.20% | 1,039 | 1,373 | 1.20 | 0.42 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.50 | 2.20 | 2.41 | 2.33 | -2.21 | -48.68% | 505 | 17 | 1.21 | 0.39 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 2.15 | 2.30 | 2.23 | -2.36 | -51.42% | 1,069 | 1,101 | 1.25 | 0.36 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 2.01 | 2.12 | 2.05 | -2.10 | -50.61% | 3,528 | 4,994 | 1.31 | 0.31 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 1.81 | 1.98 | 1.91 | -2.19 | -53.42% | 771 | 693 | 1.34 | 0.27 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 37.00 | 1.70 | 1.80 | 1.80 | -1.75 | -49.30% | 318 | 530 | 1.38 | 0.23 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 1.50 | 1.78 | 1.75 | -1.75 | -50.00% | 172 | 194 | 1.43 | 0.19 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 39.00 | 1.45 | 1.78 | 1.64 | -1.46 | -47.10% | 468 | 184 | 1.51 | 0.16 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 1.45 | 1.55 | 1.48 | -1.42 | -48.97% | 3,945 | 6,148 | 1.53 | 0.14 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 1.35 | 1.50 | 1.60 | -1.30 | -44.83% | 60 | 61 | 1.57 | 0.12 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 1.12 | 1.49 | 1.44 | -0.92 | -38.99% | 157 | 134 | 1.57 | 0.10 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 1.11 | 1.49 | 1.47 | -0.97 | -39.76% | 28 | 26 | 1.64 | 0.09 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 1.10 | 1.49 | 1.40 | -1.10 | -44.00% | 64 | 37 | 1.72 | 0.07 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 1.10 | 1.29 | 1.20 | -0.96 | -44.45% | 417 | 915 | 1.70 | 0.06 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 1.10 | 1.23 | 1.17 | -0.93 | -44.29% | 172 | 1,038 | 1.75 | 0.05 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 0.90 | 1.23 | 1.26 | % | 17 | 0 | 1.71 | 0.05 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 48.00 | 0.90 | 1.23 | 1.25 | % | 8 | 0 | 1.75 | 0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 49.00 | 0.90 | 1.23 | 1.13 | % | 17 | 0 | 1.79 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 50.00 | 0.90 | 1.21 | 1.06 | % | 498 | 0 | 1.99 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 51.00 | 0.88 | 1.19 | 0.88 | % | 15 | 0 | 2.06 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 52.00 | 0.51 | 1.27 | 1.03 | % | 27 | 0 | 1.64 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 53.00 | 0.67 | 1.07 | 0.94 | % | 743 | 0 | 1.82 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 157 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 40 | 388 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 3 | 46 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.10 | +0.04 | +66.67% | 50 | 79 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | -0.05 | -55.56% | 31 | 470 | 1.19 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | -0.04 | -33.34% | 36 | 62 | 0.99 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.00 | 0.10 | 0.27 | 0.10 | -0.08 | -44.45% | 502 | 373 | 1.16 | -0.03 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.50 | 0.11 | 0.21 | 0.12 | -0.08 | -40.00% | 2 | 167 | 1.01 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 23.00 | 0.12 | 0.19 | 0.20 | 0.00 | 0.00% | 72 | 121 | 0.97 | -0.05 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 23.50 | 0.18 | 0.36 | 0.23 | -0.05 | -17.86% | 48 | 90 | 1.08 | -0.06 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.00 | 0.23 | 0.39 | 0.27 | -0.02 | -6.90% | 46 | 768 | 1.05 | -0.07 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.50 | 0.15 | 0.55 | 0.30 | -0.08 | -21.06% | 16 | 103 | 1.01 | -0.09 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 0.35 | 0.46 | 0.40 | +0.04 | +11.12% | 890 | 1,618 | 0.99 | -0.10 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.50 | 0.27 | 0.60 | 0.45 | -0.05 | -10.00% | 53 | 480 | 0.93 | -0.12 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.00 | 0.50 | 0.65 | 0.55 | +0.02 | +3.78% | 116 | 925 | 0.97 | -0.14 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.50 | 0.49 | 0.85 | 0.67 | +0.05 | +8.07% | 31 | 140 | 0.96 | -0.17 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.00 | 0.65 | 1.11 | 0.90 | +0.19 | +26.77% | 386 | 996 | 1.01 | -0.19 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.50 | 0.81 | 1.25 | 1.03 | +0.25 | +32.06% | 236 | 4,348 | 1.01 | -0.22 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.00 | 1.02 | 1.30 | 1.22 | +0.29 | +31.19% | 571 | 852 | 1.00 | -0.25 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.50 | 1.09 | 1.81 | 1.33 | +0.32 | +31.69% | 146 | 225 | 1.05 | -0.28 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.00 | 1.43 | 1.79 | 1.69 | +0.48 | +39.67% | 335 | 341 | 1.03 | -0.31 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.50 | 1.61 | 2.10 | 1.80 | +0.17 | +10.43% | 57 | 56 | 1.05 | -0.34 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 2.08 | 2.25 | 2.18 | +0.65 | +42.49% | 728 | 561 | 1.08 | -0.37 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.50 | 2.23 | 2.67 | 2.47 | +0.67 | +37.23% | 49 | 12 | 1.10 | -0.41 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 2.58 | 2.94 | 2.67 | +0.69 | +34.85% | 320 | 212 | 1.12 | -0.44 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.50 | 2.69 | 3.25 | 3.11 | +0.78 | +33.48% | 230 | 5 | 1.09 | -0.48 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 2.98 | 3.55 | 3.05 | +0.64 | +26.56% | 91 | 267 | 1.09 | -0.51 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.50 | 3.40 | 4.20 | 3.35 | +0.69 | +25.94% | 25 | 199 | 1.18 | -0.54 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 3.65 | 4.75 | 3.68 | +0.63 | +20.66% | 139 | 34 | 1.22 | -0.58 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.50 | 4.10 | 5.00 | 4.55 | +1.32 | +40.87% | 89 | 8 | 1.23 | -0.61 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 4.50 | 5.35 | 4.90 | +1.38 | +39.21% | 105 | 91 | 1.24 | -0.64 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 5.40 | 6.20 | 5.61 | +1.30 | +30.17% | 124 | 323 | 1.31 | -0.69 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 6.05 | 6.95 | 6.35 | +1.85 | +41.12% | 54 | 6 | 1.29 | -0.73 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 37.00 | 7.20 | 7.65 | 7.38 | +1.38 | +23.00% | 3 | 1 | 1.36 | -0.77 | 0.05 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 7.75 | 8.90 | % | 0 | 0 | 1.40 | -0.81 | 0.05 | -0.06 | 5/28/2025 3:59:51 PM EST | |||
| 39.00 | 8.65 | 9.90 | % | 0 | 0 | 1.49 | -0.84 | 0.04 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 9.75 | 10.60 | 9.45 | +1.47 | +18.43% | 47 | 54 | 1.51 | -0.86 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 10.45 | 11.75 | % | 0 | 0 | 1.54 | -0.88 | 0.03 | -0.04 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 11.40 | 12.70 | 9.67 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.90 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 12.30 | 13.65 | 9.45 | -1.40 | -12.91% | 1 | 1 | 1.67 | -0.91 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 13.25 | 14.60 | % | 0 | 0 | 1.67 | -0.93 | 0.02 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 14.40 | 15.35 | 12.36 | 0.00 | 0.00% | 0 | 71 | 1.70 | -0.94 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 15.15 | 16.40 | 13.47 | 0.00 | 0.00% | 0 | 62 | 1.62 | -0.95 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 16.10 | 17.40 | % | 0 | 0 | 1.67 | -0.95 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 48.00 | 17.05 | 18.45 | % | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 49.00 | 18.00 | 19.40 | % | 0 | 0 | 1.76 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 19.20 | 20.15 | % | 0 | 0 | 1.67 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 51.00 | 19.95 | 21.35 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 52.00 | 20.90 | 22.30 | % | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 53.00 | 21.85 | 23.30 | % | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST |