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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.50 | 29.00 | 28.53 | % | 5 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 4.00 | 26.50 | 28.00 | 27.52 | -0.48 | -1.72% | 4 | 4 | 4.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 25.50 | 27.05 | 29.80 | 0.00 | 0.00% | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 6.00 | 24.50 | 26.05 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 7.00 | 23.50 | 25.05 | 15.91 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 22.50 | 24.05 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 9.00 | 21.55 | 23.10 | 25.77 | 0.00 | 0.00% | 0 | 67 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 10.00 | 20.55 | 22.10 | 18.70 | 0.00 | 0.00% | 0 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 19.55 | 21.15 | 15.89 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 18.60 | 20.15 | 20.65 | +3.56 | +20.84% | 5 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 17.60 | 19.15 | 15.00 | 0.00 | 0.00% | 0 | 26 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 16.60 | 18.20 | 14.10 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 15.65 | 17.15 | 18.50 | -1.00 | -5.13% | 30 | 732 | 1.62 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 16.00 | 14.85 | 16.05 | 15.60 | +2.91 | +22.94% | 5 | 79 | 1.27 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 17.00 | 13.70 | 15.30 | 14.50 | -0.99 | -6.40% | 2 | 50 | 1.47 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 18.00 | 13.05 | 14.10 | 14.58 | -0.09 | -0.62% | 1 | 131 | 1.08 | 0.96 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 19.00 | 11.90 | 13.40 | 15.10 | 0.00 | 0.00% | 0 | 58 | 1.31 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 20.00 | 10.85 | 12.10 | 11.96 | -2.86 | -19.30% | 373 | 3,657 | 1.00 | 0.93 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 21.00 | 9.95 | 11.20 | 11.80 | -0.65 | -5.23% | 1 | 213 | 0.70 | 0.92 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.00 | 9.75 | 10.05 | 10.25 | -3.25 | -24.08% | 72 | 2,882 | 0.83 | 0.90 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 23.00 | 8.75 | 9.20 | 10.12 | -2.51 | -19.88% | 24 | 942 | 0.79 | 0.87 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.00 | 8.05 | 8.80 | 8.21 | -3.21 | -28.11% | 75 | 714 | 0.80 | 0.85 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 7.35 | 7.80 | 7.46 | -3.59 | -32.49% | 1,105 | 7,128 | 0.81 | 0.82 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.00 | 6.65 | 7.00 | 7.50 | -2.54 | -25.30% | 36 | 1,042 | 0.83 | 0.78 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.00 | 6.05 | 6.60 | 6.52 | -2.97 | -31.30% | 97 | 1,981 | 0.87 | 0.74 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.00 | 5.60 | 5.75 | 5.60 | -3.40 | -37.78% | 1,073 | 2,424 | 0.85 | 0.70 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.00 | 5.05 | 5.35 | 5.14 | -2.46 | -32.37% | 1,198 | 4,981 | 0.87 | 0.66 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 4.70 | 4.80 | 4.75 | -2.90 | -37.91% | 4,618 | 13,507 | 0.88 | 0.62 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 4.25 | 4.55 | 4.40 | -2.76 | -38.55% | 552 | 789 | 0.90 | 0.58 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 3.95 | 4.15 | 4.00 | -2.75 | -40.75% | 2,153 | 2,699 | 0.92 | 0.55 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 3.65 | 3.85 | 3.75 | -2.19 | -36.87% | 1,442 | 1,487 | 0.95 | 0.52 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 3.40 | 3.70 | 3.60 | -2.32 | -39.19% | 539 | 3,758 | 0.98 | 0.49 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 3.20 | 3.40 | 3.25 | -2.20 | -40.37% | 5,486 | 7,571 | 1.00 | 0.46 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 3.05 | 3.25 | 3.11 | -2.14 | -40.77% | 522 | 737 | 1.03 | 0.44 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 37.00 | 2.73 | 3.00 | 2.93 | -2.00 | -40.57% | 146 | 538 | 1.03 | 0.42 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 2.66 | 2.89 | 2.86 | -1.79 | -38.50% | 414 | 819 | 1.06 | 0.40 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 39.00 | 2.52 | 2.87 | 2.64 | -1.71 | -39.31% | 185 | 449 | 1.10 | 0.38 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 2.51 | 2.61 | 2.52 | -1.53 | -37.78% | 5,969 | 12,696 | 1.12 | 0.36 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 2.31 | 2.57 | 2.46 | -1.54 | -38.50% | 527 | 8,142 | 1.14 | 0.35 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 2.20 | 2.55 | 2.45 | -1.25 | -33.79% | 479 | 1,211 | 1.17 | 0.33 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 2.15 | 2.49 | 2.60 | -0.97 | -27.18% | 158 | 126 | 1.20 | 0.32 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 2.13 | 2.28 | 2.15 | -1.35 | -38.58% | 138 | 206 | 1.21 | 0.31 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 2.10 | 2.18 | 2.11 | -1.24 | -37.02% | 1,328 | 2,430 | 1.24 | 0.29 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 1.87 | 2.18 | 2.06 | -1.06 | -33.98% | 75 | 581 | 1.25 | 0.28 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 1.87 | 2.07 | 2.00 | -0.91 | -31.28% | 14 | 105 | 1.27 | 0.27 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 1.83 | 2.07 | 2.29 | -0.65 | -22.11% | 13 | 179 | 1.30 | 0.26 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 49.00 | 1.83 | 2.04 | 2.00 | -0.88 | -30.56% | 10 | 571 | 1.33 | 0.25 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 1.82 | 1.90 | 1.84 | -0.95 | -34.05% | 1,327 | 6,955 | 1.34 | 0.24 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 1.51 | 1.75 | 1.69 | -0.71 | -29.59% | 58 | 1,156 | 1.43 | 0.20 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 1.37 | 1.72 | 1.52 | -0.68 | -30.91% | 642 | 3,411 | 1.53 | 0.17 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 1.31 | 1.33 | 1.31 | -0.63 | -32.48% | 2,643 | 8,994 | 1.56 | 0.15 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | % | 5 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.03 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 146 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 5 | 368 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 256 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 0.02 | 0.14 | 0.06 | -0.03 | -33.34% | 6 | 153 | 1.00 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 16.00 | 0.03 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.28 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.39 | 0.71 | 0.00 | 0.00% | 0 | 383 | 0.98 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 18.00 | 0.06 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 576 | 1.14 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 19.00 | 0.18 | 0.25 | 0.21 | +0.02 | +10.53% | 58 | 2,519 | 0.87 | -0.06 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | +0.01 | +3.71% | 282 | 2,556 | 0.85 | -0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 21.00 | 0.32 | 0.51 | 0.34 | -0.04 | -10.53% | 62 | 1,303 | 0.86 | -0.08 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 22.00 | 0.45 | 0.59 | 0.57 | +0.11 | +23.92% | 25 | 241 | 0.84 | -0.10 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 23.00 | 0.57 | 0.77 | 0.65 | +0.12 | +22.65% | 81 | 315 | 0.83 | -0.13 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 24.00 | 0.65 | 0.96 | 0.82 | +0.13 | +18.85% | 22 | 366 | 0.80 | -0.15 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 25.00 | 1.03 | 1.15 | 1.10 | +0.23 | +26.44% | 1,360 | 4,905 | 0.82 | -0.18 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 26.00 | 1.17 | 1.45 | 1.38 | +0.25 | +22.13% | 191 | 353 | 0.79 | -0.22 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 27.00 | 1.58 | 1.88 | 1.75 | +0.35 | +25.00% | 191 | 649 | 0.81 | -0.26 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 28.00 | 2.03 | 2.30 | 2.26 | +0.61 | +36.97% | 262 | 482 | 0.82 | -0.30 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 29.00 | 2.55 | 2.87 | 2.70 | +0.66 | +32.36% | 197 | 307 | 0.85 | -0.34 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 30.00 | 3.25 | 3.35 | 3.35 | +0.89 | +36.18% | 593 | 1,012 | 0.89 | -0.38 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 3.85 | 4.05 | 3.94 | +0.87 | +28.34% | 75 | 143 | 0.90 | -0.42 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 4.45 | 4.80 | 4.60 | +1.15 | +33.34% | 75 | 215 | 0.92 | -0.45 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 5.15 | 5.50 | 5.00 | +1.05 | +26.59% | 115 | 246 | 0.94 | -0.48 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 5.75 | 6.40 | 5.56 | +0.80 | +16.81% | 145 | 234 | 0.97 | -0.51 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 6.55 | 7.20 | 6.65 | +1.40 | +26.67% | 244 | 374 | 1.00 | -0.54 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 7.35 | 7.80 | 7.29 | +1.29 | +21.50% | 32 | 59 | 1.00 | -0.56 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 37.00 | 8.15 | 8.70 | 7.71 | +0.66 | +9.37% | 1 | 11 | 1.03 | -0.58 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 8.95 | 9.65 | 7.87 | +0.17 | +2.21% | 16 | 4 | 1.06 | -0.60 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 39.00 | 9.80 | 10.65 | 8.42 | -0.02 | -0.24% | 2 | 8 | 1.09 | -0.62 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 10.75 | 11.35 | 10.35 | +1.25 | +13.74% | 63 | 76 | 1.10 | -0.64 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 11.65 | 12.20 | 10.90 | -3.72 | -25.45% | 2 | 5 | 1.12 | -0.65 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 12.40 | 13.45 | 18.62 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.67 | 0.03 | -0.05 | 3/27/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 13.25 | 14.40 | % | 0 | 0 | 1.19 | -0.68 | 0.03 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 44.00 | 14.20 | 15.00 | 12.86 | % | 1 | 0 | 1.18 | -0.69 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 45.00 | 15.10 | 16.15 | 13.25 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.71 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 15.80 | 17.30 | 19.90 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.72 | 0.02 | -0.05 | 5/5/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 16.70 | 18.25 | % | 0 | 0 | 1.25 | -0.73 | 0.02 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 48.00 | 17.65 | 18.85 | 25.60 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.74 | 0.02 | -0.05 | 4/4/2025 | 5/28/2025 3:59:51 PM EST |
| 49.00 | 18.60 | 20.15 | % | 0 | 0 | 1.29 | -0.75 | 0.02 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 19.80 | 20.85 | 24.03 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.76 | 0.02 | -0.05 | 5/8/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 24.55 | 25.65 | 29.05 | 0.00 | 0.00% | 0 | 106 | 1.40 | -0.80 | 0.02 | -0.05 | 4/15/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 29.35 | 30.50 | 28.90 | +1.65 | +6.06% | 30 | 33 | 1.47 | -0.83 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 34.25 | 35.40 | 32.87 | 0.00 | 0.00% | 0 | 110 | 1.54 | -0.85 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |