Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.39 as of 9/6/2024 3:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.55 | 14.10 | 13.15 | +1.02 | +8.41% | 4 | 34 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 10.55 | 11.10 | 10.17 | +1.25 | +14.02% | 2 | 253 | 2.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 9.65 | 10.10 | 9.96 | +2.21 | +28.52% | 13 | 185 | 2.05 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 8.60 | 9.10 | 8.88 | +1.51 | +20.49% | 65 | 1,339 | 1.83 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 7.70 | 8.15 | 8.10 | +2.15 | +36.14% | 11 | 183 | 1.69 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 6.70 | 7.20 | 6.97 | -0.18 | -2.52% | 4 | 123 | 1.55 | 0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 6.30 | 7.90 | 6.55 | +1.30 | +24.77% | 2 | 1 | 0.95 | 0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 5.85 | 6.30 | 5.87 | +1.62 | +38.12% | 11 | 158 | 1.05 | 0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.50 | 5.35 | 7.15 | 5.70 | +0.57 | +11.12% | 2 | 2 | 1.40 | 0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 4.95 | 6.00 | 5.06 | +1.26 | +33.16% | 15 | 192 | 1.04 | 0.88 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 19.50 | 4.55 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.85 | 0.05 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 4.35 | 4.60 | 4.40 | +1.18 | +36.65% | 1,548 | 9,805 | 1.13 | 0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.50 | 3.90 | 4.30 | 4.05 | +1.21 | +42.61% | 20 | 107 | 1.16 | 0.79 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 3.80 | 3.90 | 3.80 | +1.17 | +44.49% | 264 | 3,205 | 1.18 | 0.75 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 21.50 | 3.30 | 3.75 | 3.90 | +1.50 | +62.50% | 108 | 101 | 1.21 | 0.71 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 3.20 | 3.60 | 3.30 | +1.26 | +61.77% | 2,083 | 3,637 | 1.24 | 0.68 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 2.97 | 3.40 | 3.09 | +0.99 | +47.15% | 528 | 1,231 | 1.26 | 0.64 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 2.85 | 3.00 | 2.90 | +1.06 | +57.61% | 1,798 | 3,729 | 1.29 | 0.61 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 23.50 | 2.58 | 2.85 | 2.61 | +0.86 | +49.15% | 766 | 1,850 | 1.32 | 0.58 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 2.35 | 2.56 | 2.56 | +0.94 | +58.03% | 1,883 | 4,061 | 1.35 | 0.55 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.50 | 2.29 | 2.61 | 2.29 | +0.77 | +50.66% | 290 | 378 | 1.40 | 0.52 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 2.15 | 2.28 | 2.20 | +0.80 | +57.15% | 7,701 | 13,722 | 1.41 | 0.49 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.50 | 1.93 | 2.25 | 2.03 | +0.86 | +73.51% | 153 | 280 | 1.43 | 0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 1.92 | 2.02 | 1.94 | +0.76 | +64.41% | 639 | 2,843 | 1.48 | 0.44 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.50 | 1.63 | 1.90 | 1.87 | +1.00 | +114.95% | 88 | 248 | 1.48 | 0.42 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 1.70 | 1.77 | 1.77 | +0.72 | +68.58% | 233 | 1,574 | 1.55 | 0.40 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 1.44 | 1.69 | 1.73 | +0.75 | +76.54% | 129 | 136 | 1.52 | 0.38 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 1.49 | 1.60 | 1.60 | +0.68 | +73.92% | 1,556 | 2,096 | 1.59 | 0.36 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.50 | 1.32 | 1.68 | 1.46 | +0.61 | +71.77% | 60 | 103 | 1.63 | 0.35 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 1.35 | 1.47 | 1.36 | +0.61 | +81.34% | 305 | 1,518 | 1.65 | 0.33 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 1.28 | 1.35 | 1.30 | +0.60 | +85.72% | 9,620 | 17,370 | 1.69 | 0.30 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 1.01 | 1.33 | 1.28 | +0.64 | +100.00% | 553 | 759 | 1.74 | 0.28 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.99 | 1.28 | 1.09 | +0.50 | +84.75% | 117 | 1,250 | 1.82 | 0.26 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.95 | 1.12 | 1.06 | +0.53 | +100.00% | 69 | 596 | 1.86 | 0.24 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.79 | 1.04 | 1.05 | +0.42 | +66.67% | 72 | 392 | 1.87 | 0.23 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.88 | 0.95 | 0.91 | +0.43 | +89.59% | 2,147 | 5,525 | 1.96 | 0.21 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.82 | 1.00 | 0.80 | +0.31 | +63.27% | 7 | 421 | 2.04 | 0.19 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.77 | 0.86 | 0.86 | +0.51 | +145.72% | 19 | 233 | 2.04 | 0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.61 | 0.92 | 0.83 | +0.38 | +84.45% | 43 | 186 | 2.08 | 0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.65 | 0.85 | 0.75 | +0.38 | +102.71% | 32 | 251 | 2.14 | 0.16 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.71 | 0.75 | 0.73 | +0.35 | +92.11% | 3,685 | 5,960 | 2.19 | 0.15 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.59 | 0.81 | 0.76 | +0.32 | +72.73% | 41 | 211 | 2.23 | 0.15 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.53 | 0.78 | 0.63 | +0.32 | +103.23% | 24 | 93 | 2.25 | 0.14 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.55 | 0.75 | 0.58 | +0.06 | +11.54% | 3 | 118 | 2.31 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.45 | 0.73 | 0.77 | +0.50 | +185.19% | 113 | 723 | 2.31 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.50 | 0.64 | 0.57 | +0.29 | +103.58% | 484 | 1,573 | 2.35 | 0.12 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.45 | 0.69 | 0.49 | +0.22 | +81.49% | 10 | 162 | 2.40 | 0.11 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.52 | 0.67 | 0.52 | +0.26 | +100.00% | 36 | 241 | 2.48 | 0.11 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.50 | 0.64 | 0.56 | +0.30 | +115.39% | 29 | 99 | 2.51 | 0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.49 | 0.55 | 0.55 | +0.26 | +89.66% | 70 | 473 | 2.51 | 0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.47 | 0.49 | 0.48 | +0.24 | +100.00% | 6,001 | 8,811 | 2.50 | 0.09 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 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 | 0.02 | 0.01 | -0.01 | -50.00% | 525 | 2,589 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 200 | 1,559 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 24 | 365 | 1.32 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.03 | 0.08 | 0.03 | -0.01 | -25.00% | 500 | 2,081 | 1.24 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.06 | 0.12 | 0.09 | -0.01 | -10.00% | 54 | 402 | 1.21 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.05 | 0.23 | 0.11 | -0.05 | -31.25% | 87 | 767 | 1.14 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.07 | 0.25 | 0.25 | +0.06 | +31.58% | 7 | 28 | 1.10 | -0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.18 | 0.24 | 0.19 | -0.11 | -36.67% | 222 | 2,838 | 1.12 | -0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.50 | 0.21 | 0.39 | 0.35 | -0.02 | -5.41% | 7 | 48 | 1.14 | -0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.30 | 0.45 | 0.46 | -0.04 | -8.00% | 150 | 4,369 | 1.14 | -0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 19.50 | 0.32 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 165 | 1.11 | -0.15 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.58 | 0.63 | 0.61 | -0.22 | -26.51% | 912 | 12,310 | 1.15 | -0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.50 | 0.61 | 0.86 | 0.73 | -0.32 | -30.48% | 13 | 189 | 1.15 | -0.21 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.82 | 1.00 | 0.95 | -0.37 | -28.03% | 479 | 1,728 | 1.16 | -0.25 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 21.50 | 1.01 | 1.33 | 1.19 | -0.50 | -29.59% | 92 | 1,197 | 1.22 | -0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 1.20 | 1.45 | 1.43 | -0.42 | -22.71% | 2,028 | 5,820 | 1.25 | -0.32 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 1.56 | 1.75 | 1.64 | -0.66 | -28.70% | 1,292 | 311 | 1.27 | -0.36 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 1.90 | 2.12 | 2.02 | -0.49 | -19.53% | 645 | 2,575 | 1.29 | -0.39 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 23.50 | 2.19 | 2.43 | 2.30 | -0.15 | -6.13% | 350 | 282 | 1.35 | -0.42 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 2.54 | 2.73 | 2.64 | -0.76 | -22.36% | 199 | 928 | 1.38 | -0.45 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.50 | 2.86 | 3.05 | 3.00 | -0.70 | -18.92% | 286 | 23 | 1.40 | -0.48 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 3.20 | 3.40 | 3.32 | -0.86 | -20.58% | 145 | 1,512 | 1.43 | -0.51 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.50 | 3.50 | 3.85 | 4.28 | +0.34 | +8.63% | 3 | 15 | 1.45 | -0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 3.90 | 4.20 | 4.09 | -1.06 | -20.59% | 43 | 146 | 1.48 | -0.56 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.50 | 4.25 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.58 | 0.06 | -0.10 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 4.65 | 5.00 | 5.05 | -0.96 | -15.98% | 6 | 197 | 1.52 | -0.60 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 5.05 | 5.55 | % | 0 | 0 | 1.59 | -0.62 | 0.05 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 28.00 | 5.30 | 5.95 | 6.30 | -0.48 | -7.08% | 11 | 128 | 1.62 | -0.64 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.50 | 5.90 | 6.40 | % | 0 | 0 | 1.65 | -0.65 | 0.05 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 29.00 | 6.35 | 6.80 | 7.72 | 0.00 | 0.00% | 0 | 58 | 1.67 | -0.67 | 0.05 | -0.10 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 6.95 | 7.75 | 7.53 | -0.74 | -8.95% | 68 | 342 | 1.72 | -0.70 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 8.10 | 8.60 | 9.42 | 0.00 | 0.00% | 0 | 17 | 1.78 | -0.72 | 0.04 | -0.10 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 9.00 | 9.50 | 10.47 | 0.00 | 0.00% | 0 | 19 | 1.82 | -0.74 | 0.04 | -0.10 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 8.40 | 10.40 | 11.00 | -0.18 | -1.61% | 1 | 18 | 1.87 | -0.76 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 10.85 | 11.35 | 11.72 | 0.00 | 0.00% | 0 | 39 | 1.91 | -0.77 | 0.03 | -0.10 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 10.30 | 12.30 | 12.05 | +0.86 | +7.69% | 28 | 52 | 1.96 | -0.79 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 11.25 | 13.25 | 12.76 | -1.37 | -9.70% | 2 | 54 | 1.90 | -0.81 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 13.70 | 14.20 | 14.90 | 0.00 | 0.00% | 0 | 5 | 2.05 | -0.82 | 0.03 | -0.09 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 13.20 | 17.00 | 15.48 | -1.46 | -8.62% | 10 | 11 | 1.48 | -0.82 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 14.15 | 18.00 | 18.29 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.84 | 0.02 | -0.09 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 15.15 | 19.00 | 16.75 | -1.20 | -6.69% | 3 | 29 | 2.39 | -0.85 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 16.10 | 20.00 | % | 0 | 0 | 3.08 | -0.85 | 0.02 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 42.00 | 17.10 | 21.00 | % | 0 | 0 | 3.26 | -0.86 | 0.02 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 43.00 | 18.10 | 21.25 | % | 0 | 0 | 2.91 | -0.87 | 0.02 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 44.00 | 19.05 | 23.00 | 22.08 | 0.00 | 0.00% | 0 | 2 | 3.33 | -0.87 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 20.05 | 23.25 | 21.67 | +0.15 | +0.70% | 8 | 28 | 3.07 | -0.88 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 21.05 | 24.30 | 26.24 | 0.00 | 0.00% | 0 | 1 | 3.15 | -0.89 | 0.02 | -0.08 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 22.00 | 26.00 | % | 0 | 0 | 3.58 | -0.89 | 0.02 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 23.00 | 27.00 | % | 0 | 0 | 3.78 | -0.90 | 0.02 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 24.00 | 27.45 | % | 0 | 0 | 2.49 | -0.90 | 0.02 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 25.00 | 28.50 | 26.98 | -1.32 | -4.67% | 2 | 6 | 2.66 | -0.91 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |