Options Chain for GAMESTOP CORP NEW CL A (GME) - $33.03 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 30.60 | 33.35 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 4.00 | 29.60 | 32.00 | 28.00 | 0.00 | 0.00% | 0 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 28.60 | 31.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 6.00 | 27.60 | 30.10 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.00 | 26.60 | 29.35 | 15.91 | 0.00 | 0.00% | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:05 PM EST |
| 8.00 | 25.60 | 27.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 9.00 | 24.65 | 27.20 | 25.77 | +5.86 | +29.44% | 63 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 10.00 | 23.65 | 26.05 | 18.70 | 0.00 | 0.00% | 0 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:05 PM EST |
| 11.00 | 22.65 | 25.05 | 15.89 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 21.70 | 24.10 | 17.09 | 0.00 | 0.00% | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 20.70 | 23.10 | 15.00 | 0.00 | 0.00% | 0 | 26 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 19.70 | 22.15 | 14.10 | 0.00 | 0.00% | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 19.10 | 19.70 | 19.50 | +1.75 | +9.86% | 58 | 688 | 1.27 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 18.10 | 20.20 | 12.69 | 0.00 | 0.00% | 0 | 79 | 2.18 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 16.80 | 19.20 | 15.49 | 0.00 | 0.00% | 0 | 51 | 2.04 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 15.95 | 17.85 | 14.67 | 0.00 | 0.00% | 0 | 131 | 1.80 | 0.97 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 15.25 | 17.25 | 15.10 | +0.60 | +4.14% | 3 | 60 | 1.80 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 14.40 | 14.90 | 14.80 | +1.50 | +11.28% | 547 | 3,745 | 1.28 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 13.15 | 14.00 | 12.45 | 0.00 | 0.00% | 0 | 213 | 1.28 | 0.94 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 12.50 | 13.10 | 13.50 | +1.91 | +16.48% | 156 | 2,912 | 1.03 | 0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 11.60 | 12.45 | 12.63 | +1.98 | +18.60% | 121 | 979 | 0.95 | 0.90 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 24.00 | 11.05 | 11.45 | 11.05 | +1.15 | +11.62% | 30 | 742 | 0.97 | 0.88 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 10.15 | 10.60 | 10.38 | +0.88 | +9.27% | 2,150 | 5,762 | 0.79 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 26.00 | 9.40 | 9.95 | 9.64 | +1.09 | +12.75% | 68 | 1,104 | 0.94 | 0.84 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 27.00 | 8.70 | 9.15 | 8.95 | +1.25 | +16.24% | 146 | 1,981 | 0.92 | 0.81 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 28.00 | 8.10 | 8.55 | 8.33 | +1.13 | +15.70% | 417 | 2,622 | 0.91 | 0.78 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 29.00 | 7.60 | 7.80 | 7.60 | +0.95 | +14.29% | 356 | 5,150 | 0.92 | 0.75 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 7.00 | 7.20 | 7.10 | +0.98 | +16.02% | 2,129 | 13,986 | 0.95 | 0.72 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 31.00 | 6.45 | 6.70 | 6.70 | +1.05 | +18.59% | 177 | 882 | 0.95 | 0.68 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 32.00 | 6.05 | 6.40 | 6.30 | +1.00 | +18.87% | 833 | 2,731 | 0.99 | 0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 33.00 | 5.60 | 5.90 | 6.05 | +1.20 | +24.75% | 516 | 1,467 | 0.98 | 0.62 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 34.00 | 5.25 | 5.50 | 5.40 | +0.80 | +17.40% | 987 | 3,273 | 1.01 | 0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 4.85 | 5.10 | 5.00 | +0.79 | +18.77% | 3,215 | 6,615 | 1.02 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 36.00 | 4.60 | 4.85 | 4.80 | +0.79 | +19.71% | 524 | 565 | 1.04 | 0.53 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 37.00 | 4.35 | 4.55 | 4.42 | +0.65 | +17.25% | 234 | 458 | 1.05 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 38.00 | 4.15 | 4.35 | 4.20 | +0.75 | +21.74% | 840 | 568 | 1.08 | 0.49 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 39.00 | 3.90 | 4.25 | 4.20 | +0.89 | +26.89% | 120 | 414 | 1.12 | 0.46 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 40.00 | 3.75 | 3.85 | 3.80 | +0.60 | +18.75% | 5,510 | 11,701 | 1.11 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 41.00 | 3.50 | 3.70 | 3.62 | +0.62 | +20.67% | 1,707 | 6,798 | 1.13 | 0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 42.00 | 3.35 | 3.55 | 3.55 | +0.66 | +22.84% | 468 | 803 | 1.15 | 0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 43.00 | 3.20 | 3.50 | 3.30 | +0.66 | +25.00% | 26 | 118 | 1.18 | 0.39 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 44.00 | 3.00 | 3.30 | 3.57 | +0.97 | +37.31% | 25 | 219 | 1.19 | 0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 45.00 | 2.97 | 3.10 | 3.00 | +0.45 | +17.65% | 670 | 2,286 | 1.19 | 0.36 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 46.00 | 2.81 | 3.05 | 2.95 | +0.76 | +34.71% | 208 | 457 | 1.22 | 0.35 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 47.00 | 2.71 | 2.96 | 3.08 | +0.96 | +45.29% | 24 | 66 | 1.24 | 0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 48.00 | 2.57 | 2.88 | 2.94 | +0.62 | +26.73% | 94 | 159 | 1.26 | 0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 49.00 | 2.55 | 2.88 | 2.88 | +0.73 | +33.96% | 49 | 556 | 1.29 | 0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 50.00 | 2.50 | 2.57 | 2.51 | +0.34 | +15.67% | 3,571 | 6,368 | 1.29 | 0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 2.06 | 2.41 | 2.20 | +0.30 | +15.79% | 129 | 1,068 | 1.40 | 0.25 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 1.86 | 1.99 | 1.94 | +0.20 | +11.50% | 523 | 3,352 | 1.43 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 1.73 | 1.85 | 1.77 | +0.14 | +8.59% | 2,096 | 8,140 | 1.52 | 0.18 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 7.00 | 0.00 | 0.03 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 146 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 368 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 11.00 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 5 | 251 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 45 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.63 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.06 | 0.15 | 0.09 | 0.00 | 0.00% | 6 | 147 | 1.08 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | -0.06 | -46.16% | 1 | 21 | 1.15 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 0.06 | 0.55 | 0.71 | +0.61 | +610.00% | 1 | 382 | 1.17 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 0.06 | 0.27 | 0.20 | -0.01 | -4.77% | 1 | 577 | 1.05 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.38 | 0.19 | -0.01 | -5.00% | 1 | 2,520 | 1.13 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.23 | 0.29 | 0.24 | -0.02 | -7.70% | 127 | 2,488 | 0.96 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 0.30 | 0.46 | 0.38 | +0.02 | +5.56% | 42 | 1,310 | 0.96 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 0.35 | 0.46 | 0.46 | -0.02 | -4.17% | 40 | 214 | 0.92 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 0.53 | 0.61 | 0.53 | -0.07 | -11.67% | 133 | 235 | 0.91 | -0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 24.00 | 0.69 | 0.78 | 0.73 | -0.07 | -8.75% | 50 | 359 | 0.91 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.90 | 0.99 | 0.91 | -0.06 | -6.19% | 447 | 4,860 | 0.92 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 26.00 | 1.07 | 1.18 | 1.19 | -0.06 | -4.80% | 162 | 329 | 0.91 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 27.00 | 1.45 | 1.50 | 1.52 | -0.13 | -7.88% | 197 | 465 | 0.91 | -0.19 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 28.00 | 1.72 | 1.88 | 1.80 | -0.20 | -10.00% | 358 | 365 | 0.92 | -0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 29.00 | 2.05 | 2.33 | 2.23 | -0.39 | -14.89% | 200 | 242 | 0.94 | -0.25 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 2.56 | 2.70 | 2.57 | -0.40 | -13.47% | 729 | 591 | 0.94 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 31.00 | 2.91 | 3.35 | 3.07 | -0.53 | -14.73% | 36 | 121 | 0.95 | -0.32 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 32.00 | 3.55 | 3.70 | 3.70 | -0.40 | -9.76% | 859 | 196 | 0.97 | -0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 33.00 | 4.10 | 4.35 | 4.25 | -0.30 | -6.60% | 80 | 170 | 0.98 | -0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 34.00 | 4.75 | 4.95 | 4.85 | -0.44 | -8.32% | 187 | 129 | 1.00 | -0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 5.40 | 5.60 | 5.50 | -0.80 | -12.70% | 431 | 66 | 1.02 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 36.00 | 6.10 | 6.35 | 6.00 | -3.32 | -35.63% | 47 | 16 | 1.04 | -0.47 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 37.00 | 6.70 | 7.15 | 7.05 | -3.14 | -30.82% | 5 | 10 | 1.05 | -0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 38.00 | 7.10 | 7.95 | 7.70 | -0.80 | -9.42% | 2 | 2 | 1.04 | -0.51 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 39.00 | 8.15 | 9.15 | 8.44 | -2.01 | -19.24% | 2 | 7 | 1.12 | -0.54 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 40.00 | 9.10 | 9.45 | 9.20 | -1.52 | -14.18% | 41 | 30 | 1.11 | -0.56 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 41.00 | 9.25 | 10.80 | 14.62 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.58 | 0.03 | -0.06 | 3/26/2025 | 5/27/2025 2:59:05 PM EST |
| 42.00 | 10.40 | 11.10 | 18.62 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.59 | 0.03 | -0.06 | 3/27/2025 | 5/27/2025 2:59:05 PM EST |
| 43.00 | 10.85 | 12.40 | % | 0 | 0 | 1.13 | -0.61 | 0.03 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 44.00 | 11.70 | 13.20 | % | 0 | 0 | 1.14 | -0.63 | 0.02 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 12.95 | 13.70 | 13.25 | -9.85 | -42.65% | 1 | 1 | 1.16 | -0.64 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 46.00 | 13.35 | 14.85 | 19.90 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.65 | 0.02 | -0.06 | 5/5/2025 | 5/27/2025 2:59:05 PM EST |
| 47.00 | 14.30 | 15.60 | % | 0 | 0 | 1.16 | -0.67 | 0.02 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 48.00 | 15.10 | 16.45 | 25.60 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.68 | 0.02 | -0.06 | 4/4/2025 | 5/27/2025 2:59:05 PM EST |
| 49.00 | 16.00 | 17.35 | % | 0 | 0 | 1.17 | -0.69 | 0.02 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 16.90 | 18.20 | 24.03 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.70 | 0.02 | -0.06 | 5/8/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 21.35 | 23.25 | 29.05 | 0.00 | 0.00% | 0 | 106 | 1.26 | -0.75 | 0.02 | -0.05 | 4/15/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 26.05 | 28.15 | 27.25 | -4.10 | -13.08% | 10 | 24 | 1.30 | -0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 30.20 | 33.30 | 32.87 | -4.32 | -11.62% | 9 | 114 | 1.81 | -0.82 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |