Options Chain for GAMESTOP CORP NEW CL A (GME) - $31.67 as of 5/29/2025 7:43:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 18.85 | 20.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 15.00 | 13.90 | 15.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 18.00 | 10.95 | 12.60 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 19.00 | 9.95 | 11.60 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.80 | -1.80 | -15.52% | 3 | 3 | 1.01 | 0.96 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 21.00 | 8.05 | 9.75 | 9.75 | -4.10 | -29.61% | 2 | 50 | 1.15 | 0.95 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 22.00 | 7.15 | 8.85 | % | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 23.00 | 6.25 | 7.95 | 9.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.90 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 23.50 | 5.85 | 7.55 | 9.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.88 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 24.00 | 5.70 | 6.95 | 8.14 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.86 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 24.50 | 5.30 | 6.55 | 11.28 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.83 | 0.04 | -0.02 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 25.00 | 5.15 | 6.00 | 7.50 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.81 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 25.50 | 4.60 | 5.80 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.78 | 0.04 | -0.03 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 26.00 | 4.25 | 5.15 | 4.85 | -1.70 | -25.96% | 1 | 53 | 0.71 | 0.76 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 26.50 | 3.95 | 5.05 | 4.80 | -2.70 | -36.00% | 3 | 2 | 0.76 | 0.73 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.00 | 3.65 | 4.75 | 3.80 | -2.35 | -38.22% | 1 | 18 | 0.76 | 0.70 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.50 | 3.40 | 4.60 | 6.07 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.67 | 0.05 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 28.00 | 3.20 | 4.30 | 3.75 | -4.75 | -55.89% | 5 | 1 | 0.80 | 0.64 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 28.50 | 3.00 | 4.10 | 4.25 | -2.01 | -32.11% | 3 | 54 | 0.82 | 0.61 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.00 | 2.85 | 3.90 | 3.47 | -1.53 | -30.60% | 12 | 105 | 0.84 | 0.59 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.50 | 2.85 | 3.65 | 3.10 | -4.10 | -56.95% | 214 | 31 | 0.87 | 0.56 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.00 | 2.83 | 3.10 | 2.91 | -1.74 | -37.42% | 129 | 484 | 0.85 | 0.53 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.50 | 2.60 | 2.99 | 2.70 | -1.55 | -36.48% | 9 | 24 | 0.86 | 0.51 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.00 | 2.26 | 2.81 | 2.50 | -1.40 | -35.90% | 46 | 169 | 0.84 | 0.49 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.50 | 2.11 | 2.81 | 2.50 | -1.95 | -43.82% | 58 | 40 | 0.87 | 0.47 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 32.00 | 2.11 | 2.80 | 2.39 | -1.36 | -36.27% | 218 | 178 | 0.92 | 0.45 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 32.50 | 2.11 | 2.73 | 2.24 | -1.36 | -37.78% | 42 | 77 | 0.96 | 0.43 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.00 | 2.00 | 2.73 | 2.06 | -1.24 | -37.58% | 199 | 369 | 0.98 | 0.41 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.50 | 1.50 | 2.73 | 2.03 | -1.27 | -38.49% | 1 | 64 | 0.87 | 0.40 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 34.00 | 1.50 | 2.32 | 2.00 | -1.30 | -39.40% | 24 | 117 | 0.94 | 0.38 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 35.00 | 1.50 | 2.00 | 1.90 | -0.96 | -33.57% | 221 | 646 | 0.97 | 0.35 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 36.00 | 1.17 | 2.10 | 1.61 | -1.14 | -41.46% | 5 | 142 | 1.00 | 0.33 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 37.00 | 1.17 | 1.64 | 1.50 | -1.35 | -47.37% | 4 | 66 | 0.99 | 0.31 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 38.00 | 1.17 | 1.93 | 2.99 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.29 | 0.03 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 39.00 | 1.17 | 1.84 | 1.99 | -0.45 | -18.45% | 1 | 12 | 1.14 | 0.27 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 40.00 | 1.30 | 1.58 | 1.35 | -0.94 | -41.05% | 143 | 1,405 | 1.18 | 0.25 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 41.00 | 0.82 | 1.58 | 1.25 | -1.31 | -51.18% | 6 | 22 | 1.14 | 0.24 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 42.00 | 0.82 | 1.58 | 1.55 | -0.63 | -28.90% | 56 | 86 | 1.19 | 0.23 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 43.00 | 0.82 | 1.55 | 1.50 | -0.56 | -27.19% | 4 | 7 | 1.23 | 0.21 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 44.00 | 0.82 | 1.54 | 1.10 | -0.93 | -45.82% | 5 | 20 | 1.27 | 0.20 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 45.00 | 0.95 | 1.36 | 1.13 | -0.82 | -42.06% | 21 | 117 | 1.31 | 0.19 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 46.00 | 0.66 | 1.36 | 1.35 | -0.55 | -28.95% | 1 | 133 | 1.29 | 0.18 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 47.00 | 0.66 | 1.36 | 2.59 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.18 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 48.00 | 0.66 | 1.36 | 1.34 | -0.41 | -23.43% | 1 | 3 | 1.37 | 0.16 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 49.00 | 0.66 | 1.35 | % | 0 | 0 | 1.40 | 0.16 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 50.00 | 0.87 | 1.20 | 0.95 | -0.60 | -38.71% | 12 | 34 | 1.46 | 0.15 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 51.00 | 0.07 | 1.31 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.15 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 52.00 | 0.48 | 1.29 | % | 0 | 0 | 1.44 | 0.14 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 53.00 | 0.80 | 1.26 | 0.90 | -0.52 | -36.62% | 33 | 8 | 1.55 | 0.13 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 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 | 0.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.16 | % | 9 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST | |
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | -0.03 | -16.67% | 30 | 136 | 0.81 | -0.04 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.56 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.78 | -0.05 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.53 | 0.25 | -0.04 | -13.80% | 16 | 14 | 0.73 | -0.07 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 23.00 | 0.13 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.10 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 23.50 | 0.19 | 0.76 | 0.63 | 0.00 | 0.00% | 0 | 100 | 0.72 | -0.12 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 24.00 | 0.27 | 0.62 | 0.54 | +0.06 | +12.50% | 7 | 20 | 0.67 | -0.14 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 24.50 | 0.37 | 1.16 | 0.63 | -0.59 | -48.37% | 5 | 1 | 0.77 | -0.17 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 25.00 | 0.70 | 0.85 | 0.84 | +0.03 | +3.71% | 68 | 20 | 0.72 | -0.19 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 25.50 | 0.60 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.22 | 0.04 | -0.03 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 26.00 | 0.75 | 1.47 | 1.15 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.24 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 26.50 | 0.75 | 1.60 | 1.23 | 0.00 | 0.00% | 20 | 42 | 0.71 | -0.27 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.00 | 1.39 | 1.92 | 1.53 | +0.26 | +20.48% | 6 | 78 | 0.80 | -0.30 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 27.50 | 1.15 | 2.34 | 1.42 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.33 | 0.05 | -0.04 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 28.00 | 1.56 | 2.00 | 1.84 | -0.02 | -1.08% | 14 | 29 | 0.71 | -0.36 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 28.50 | 1.86 | 2.89 | 2.27 | +0.15 | +7.08% | 13 | 8 | 0.82 | -0.39 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.00 | 2.48 | 2.70 | 2.55 | +0.22 | +9.45% | 16 | 11 | 0.81 | -0.41 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 29.50 | 2.71 | 3.30 | 2.95 | +0.65 | +28.27% | 36 | 67 | 0.85 | -0.44 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.00 | 2.92 | 3.50 | 3.23 | +0.39 | +13.74% | 24 | 77 | 0.83 | -0.47 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 30.50 | 3.00 | 4.00 | 3.58 | +0.55 | +18.16% | 4 | 12 | 0.83 | -0.49 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.00 | 3.45 | 4.00 | 3.70 | +0.23 | +6.63% | 22 | 110 | 0.81 | -0.51 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 31.50 | 3.70 | 4.75 | 4.29 | +0.60 | +16.26% | 19 | 14 | 0.86 | -0.53 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 32.00 | 4.05 | 5.35 | 4.10 | 0.00 | 0.00% | 0 | 52 | 0.90 | -0.55 | 0.05 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 32.50 | 4.40 | 5.50 | 4.17 | +0.07 | +1.71% | 10 | 108 | 0.88 | -0.57 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.00 | 4.80 | 6.15 | 5.46 | +0.96 | +21.34% | 6 | 26 | 0.93 | -0.59 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 33.50 | 5.15 | 6.35 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.60 | 0.04 | -0.05 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 34.00 | 5.55 | 6.75 | 5.59 | -0.01 | -0.18% | 1 | 29 | 0.92 | -0.62 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 35.00 | 6.50 | 7.45 | 6.85 | +0.49 | +7.71% | 1 | 28 | 0.94 | -0.65 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 36.00 | 7.30 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 40 | 0.98 | -0.67 | 0.04 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 37.00 | 8.20 | 9.40 | 6.61 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.69 | 0.04 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 38.00 | 9.05 | 10.30 | % | 0 | 0 | 1.04 | -0.71 | 0.03 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 39.00 | 10.00 | 11.25 | % | 0 | 0 | 1.07 | -0.73 | 0.03 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 40.00 | 11.05 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.75 | 0.03 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 41.00 | 11.85 | 13.15 | % | 0 | 0 | 1.13 | -0.76 | 0.03 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 42.00 | 12.75 | 14.10 | % | 0 | 0 | 1.15 | -0.77 | 0.03 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 43.00 | 13.70 | 15.25 | % | 0 | 0 | 1.21 | -0.79 | 0.03 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 44.00 | 14.65 | 16.00 | % | 0 | 0 | 1.19 | -0.80 | 0.02 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 45.00 | 15.85 | 16.75 | % | 0 | 0 | 1.24 | -0.81 | 0.02 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 46.00 | 16.60 | 17.95 | % | 0 | 0 | 1.25 | -0.82 | 0.02 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 47.00 | 17.55 | 18.90 | % | 0 | 0 | 1.27 | -0.82 | 0.02 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 48.00 | 18.50 | 19.90 | % | 0 | 0 | 1.28 | -0.84 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 49.00 | 19.45 | 21.10 | % | 0 | 0 | 1.35 | -0.84 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 50.00 | 20.65 | 21.60 | % | 0 | 0 | 1.35 | -0.85 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 51.00 | 21.40 | 22.80 | 20.12 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.85 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 52.00 | 22.35 | 23.80 | 20.88 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.86 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 53.00 | 23.35 | 24.80 | % | 0 | 0 | 1.36 | -0.87 | 0.02 | -0.04 | 5/29/2025 4:00:05 PM EST |