Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.44 as of 6/20/2025 3:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.20 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 67 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 10.50 | 14.50 | 12.85 | 0.00 | 0.00% | 0 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 9.95 | 13.50 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 8.95 | 12.55 | % | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 8.80 | 11.60 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.98 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 7.85 | 9.00 | 8.55 | -0.25 | -2.85% | 16 | 1,414 | 1.06 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 6.65 | 8.55 | 7.75 | +0.50 | +6.90% | 87 | 15 | 1.27 | 0.93 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 6.30 | 7.65 | 6.40 | 0.00 | 0.00% | 0 | 336 | 0.65 | 0.90 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 4.25 | 7.65 | 6.00 | 0.00 | 0.00% | 2 | 162 | 1.38 | 0.87 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 4.45 | 5.50 | 5.14 | -0.51 | -9.03% | 17 | 181 | 0.81 | 0.83 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 4.30 | 4.55 | 4.55 | +0.02 | +0.45% | 499 | 2,906 | 0.64 | 0.78 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 3.65 | 3.95 | 3.75 | -0.27 | -6.72% | 269 | 1,971 | 0.65 | 0.72 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 3.20 | 3.30 | 3.18 | -0.28 | -8.10% | 515 | 3,848 | 0.66 | 0.66 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 2.66 | 2.89 | 2.78 | -0.13 | -4.47% | 460 | 5,333 | 0.66 | 0.59 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 2.25 | 2.48 | 2.37 | -0.05 | -2.07% | 441 | 5,891 | 0.69 | 0.53 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 2.00 | 2.20 | 2.07 | -0.08 | -3.73% | 1,424 | 12,551 | 0.73 | 0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 1.70 | 1.85 | 1.74 | -0.18 | -9.38% | 178 | 1,581 | 0.73 | 0.42 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 1.43 | 1.69 | 1.55 | -0.17 | -9.89% | 568 | 1,330 | 0.75 | 0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 1.30 | 1.50 | 1.33 | -0.18 | -11.93% | 184 | 1,091 | 0.78 | 0.34 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 1.14 | 1.34 | 1.16 | -0.10 | -7.94% | 429 | 957 | 0.80 | 0.31 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 1.05 | 1.10 | 1.10 | -0.10 | -8.34% | 787 | 6,801 | 0.80 | 0.29 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 0.92 | 1.10 | 0.98 | -0.12 | -10.91% | 103 | 1,187 | 0.84 | 0.26 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 0.58 | 1.23 | 0.90 | -0.18 | -16.67% | 87 | 897 | 0.85 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.79 | 0.97 | 0.81 | -0.12 | -12.91% | 28 | 150 | 0.89 | 0.22 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 0.63 | 1.01 | 0.80 | -0.05 | -5.89% | 2 | 161 | 0.92 | 0.21 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.67 | 0.76 | 0.68 | -0.14 | -17.08% | 226 | 1,390 | 0.92 | 0.20 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.60 | 0.73 | 0.67 | -0.11 | -14.11% | 55 | 519 | 0.94 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.48 | 0.79 | 0.59 | -0.23 | -28.05% | 40 | 83 | 0.96 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.40 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 146 | 1.00 | 0.17 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 0.27 | 0.85 | 0.71 | -0.17 | -19.32% | 1 | 145 | 1.00 | 0.16 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.44 | 0.54 | 0.51 | -0.08 | -13.56% | 218 | 997 | 1.00 | 0.16 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 0.18 | 0.78 | 0.80 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.15 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 0.19 | 0.62 | 0.50 | -0.28 | -35.90% | 31 | 237 | 1.02 | 0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 0.15 | 0.73 | 0.55 | 0.00 | 0.00% | 0 | 153 | 1.05 | 0.13 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 0.19 | 0.71 | 0.51 | 0.00 | 0.00% | 0 | 625 | 1.07 | 0.13 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.39 | 0.56 | 0.41 | -0.08 | -16.33% | 73 | 188 | 1.14 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 0.16 | 0.67 | 0.80 | 0.00 | 0.00% | 0 | 575 | 1.10 | 0.12 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 0.15 | 0.66 | 0.15 | -0.47 | -75.81% | 1 | 112 | 1.12 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 0.14 | 0.64 | 0.55 | 0.00 | 0.00% | 0 | 75 | 1.13 | 0.12 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 0.11 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.11 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 0.20 | 0.40 | 0.40 | +0.03 | +8.11% | 265 | 462 | 1.13 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.28 | 0.45 | 0.31 | -0.08 | -20.52% | 4 | 246 | 1.30 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.23 | 0.25 | 0.25 | -0.06 | -19.36% | 1,013 | 6,399 | 1.30 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.24 | 0.20 | +0.15 | +300.00% | 1 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.56 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 0.08 | 0.23 | 0.13 | 0.00 | 0.00% | 20 | 1,368 | 0.75 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 84 | 0.72 | -0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.26 | 0.48 | 0.30 | -0.04 | -11.77% | 2 | 123 | 0.74 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.34 | 0.47 | 0.44 | +0.01 | +2.33% | 13 | 2,423 | 0.67 | -0.13 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.52 | 0.87 | 0.65 | +0.03 | +4.84% | 41 | 502 | 0.70 | -0.17 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.78 | 0.95 | 0.86 | -0.10 | -10.42% | 32 | 2,085 | 0.66 | -0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.90 | 1.30 | 1.27 | +0.01 | +0.80% | 12 | 2,569 | 0.63 | -0.28 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 1.51 | 1.88 | 1.71 | -0.01 | -0.59% | 49 | 2,011 | 0.69 | -0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 2.02 | 2.40 | 2.16 | -0.01 | -0.47% | 542 | 1,812 | 0.67 | -0.41 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 2.64 | 3.00 | 2.78 | -0.10 | -3.48% | 45 | 690 | 0.71 | -0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 3.30 | 3.55 | 3.44 | -0.04 | -1.15% | 196 | 2,355 | 0.71 | -0.53 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 3.80 | 4.30 | 4.25 | 0.00 | 0.00% | 5 | 1,007 | 0.70 | -0.58 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 4.65 | 5.30 | 4.98 | +0.03 | +0.61% | 46 | 318 | 0.77 | -0.62 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 5.55 | 6.05 | 5.81 | -0.27 | -4.45% | 43 | 154 | 0.79 | -0.66 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 6.30 | 7.30 | 6.53 | +0.08 | +1.24% | 11 | 119 | 0.85 | -0.69 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 7.15 | 7.65 | 7.61 | +0.11 | +1.47% | 48 | 490 | 0.79 | -0.71 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 7.80 | 8.90 | 8.48 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.74 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 8.70 | 10.00 | 10.29 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.76 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 9.60 | 10.90 | 10.27 | -0.96 | -8.55% | 1 | 7 | 1.43 | -0.78 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 10.55 | 11.90 | 12.07 | 0.00 | 0.00% | 0 | 19 | 1.07 | -0.79 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 11.70 | 12.65 | 12.10 | 0.00 | 0.00% | 0 | 207 | 0.92 | -0.80 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 12.45 | 13.80 | 13.78 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.81 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 13.40 | 14.75 | % | 0 | 0 | 1.17 | -0.82 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 38.00 | 14.35 | 15.70 | % | 0 | 0 | 1.19 | -0.83 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 39.00 | 15.30 | 16.65 | % | 0 | 0 | 1.21 | -0.84 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 16.50 | 17.45 | 17.35 | 0.00 | 0.00% | 0 | 19 | 1.14 | -0.84 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 17.25 | 18.60 | % | 0 | 0 | 1.27 | -0.85 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 42.00 | 18.25 | 19.65 | % | 0 | 0 | 1.30 | -0.86 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 43.00 | 19.20 | 20.65 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.87 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 18.85 | 22.20 | % | 0 | 0 | 1.35 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 19.85 | 23.85 | 22.71 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.88 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 20.85 | 24.75 | % | 0 | 0 | 1.45 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 47.00 | 22.30 | 25.25 | % | 0 | 0 | 1.72 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 48.00 | 23.50 | 26.25 | % | 0 | 0 | 1.75 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 49.00 | 24.45 | 27.05 | % | 0 | 0 | 1.78 | -0.89 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 24.80 | 28.70 | 27.54 | 0.00 | 0.00% | 0 | 6 | 1.81 | -0.89 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 29.75 | 33.75 | % | 0 | 0 | 1.95 | -0.91 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 34.65 | 38.75 | 37.50 | 0.00 | 0.00% | 0 | 3 | 2.14 | -0.91 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |