Options Chain for GAMESTOP CORP NEW CL A (GME) - $13.13 as of 3/28/2024 4:06:03 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 9.75 | 10.40 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
3.00 | 9.25 | 9.90 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
3.50 | 8.75 | 9.40 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
4.00 | 8.25 | 8.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
4.50 | 7.75 | 8.40 | 10.30 | 0.00 | 0.00% | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:01 PM EST |
5.00 | 7.25 | 7.90 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
5.50 | 6.90 | 7.40 | 9.60 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:01 PM EST |
6.00 | 6.20 | 6.90 | 6.45 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
6.50 | 5.70 | 6.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
7.00 | 5.25 | 5.95 | 5.85 | -2.65 | -31.18% | 2 | 13 | 3.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
7.50 | 4.80 | 5.45 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
8.00 | 4.25 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 55 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
8.50 | 3.75 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
9.00 | 3.25 | 3.95 | 3.72 | -2.27 | -37.90% | 43 | 24 | 2.58 | 1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
9.50 | 2.83 | 3.45 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.99 | 0.01 | 0.00 | 3/22/2024 | 3/28/2024 2:59:01 PM EST |
10.00 | 2.33 | 2.93 | 3.05 | 0.00 | 0.00% | 0 | 16 | 1.96 | 0.98 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
10.50 | 1.85 | 2.29 | 2.10 | -1.15 | -35.39% | 14 | 3 | 1.41 | 0.97 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
11.00 | 1.51 | 1.95 | 1.75 | -0.50 | -22.23% | 261 | 261 | 1.37 | 0.93 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
11.50 | 1.08 | 1.37 | 1.27 | -0.49 | -27.85% | 17 | 25 | 0.57 | 0.86 | 0.22 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
12.00 | 0.70 | 0.77 | 0.79 | -0.51 | -39.24% | 723 | 147 | 0.52 | 0.74 | 0.32 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
12.50 | 0.42 | 0.45 | 0.44 | -0.46 | -51.12% | 1,791 | 175 | 0.54 | 0.57 | 0.38 | -0.03 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
13.00 | 0.25 | 0.27 | 0.27 | -0.34 | -55.74% | 4,975 | 846 | 0.61 | 0.39 | 0.33 | -0.03 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
13.50 | 0.17 | 0.18 | 0.17 | -0.30 | -63.83% | 4,088 | 1,627 | 0.66 | 0.26 | 0.25 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
14.00 | 0.12 | 0.13 | 0.12 | -0.22 | -64.71% | 3,517 | 2,807 | 0.76 | 0.18 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
14.50 | 0.10 | 0.11 | 0.12 | -0.13 | -52.00% | 4,387 | 4,680 | 0.85 | 0.12 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
15.00 | 0.09 | 0.10 | 0.09 | -0.10 | -52.64% | 1,898 | 3,368 | 0.92 | 0.07 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
15.50 | 0.08 | 0.09 | 0.08 | -0.06 | -42.86% | 953 | 2,271 | 1.02 | 0.04 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
16.00 | 0.07 | 0.08 | 0.07 | -0.07 | -50.00% | 444 | 1,794 | 1.10 | 0.03 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
16.50 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 934 | 1,061 | 1.17 | 0.02 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
17.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 212 | 1,762 | 1.29 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
17.50 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 95 | 344 | 1.34 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
18.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 402 | 1,221 | 1.42 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
18.50 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 1 | 154 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
19.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 846 | 632 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
19.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 8 | 141 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
20.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 565 | 5,870 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
20.50 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 2 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
21.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 47 | 450 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
21.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
22.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 567 | 1,166 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
22.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 3 | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
23.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 116 | 230 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
23.50 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 107 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
24.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 90 | 949 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
24.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 58 | 1.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
25.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,505 | 1,647 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
25.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
26.00 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 11 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
26.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 65 | 44 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
27.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 175 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
27.50 | 0.01 | 0.04 | 0.01 | -0.41 | -97.62% | 1 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
28.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 145 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
30.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 486 | 4,668 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:59:01 PM EST |
3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
3.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
4.00 | 0.00 | 0.01 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
4.50 | 0.00 | 0.01 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:01 PM EST |
5.50 | 0.00 | 0.01 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:59:01 PM EST |
6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:59:01 PM EST |
7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 68 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 155 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 78 | 328 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
9.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 373 | 1.11 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
9.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 34 | 174 | 1.02 | -0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
10.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 244 | 1,172 | 0.90 | -0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
10.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 60 | 691 | 0.81 | -0.03 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
11.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 730 | 1,058 | 0.71 | -0.07 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
11.50 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 880 | 2,550 | 0.61 | -0.14 | 0.22 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
12.00 | 0.17 | 0.18 | 0.17 | +0.03 | +21.43% | 1,188 | 2,781 | 0.57 | -0.26 | 0.32 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
12.50 | 0.37 | 0.39 | 0.37 | +0.09 | +32.15% | 1,674 | 856 | 0.58 | -0.43 | 0.38 | -0.03 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
13.00 | 0.65 | 0.73 | 0.69 | +0.21 | +43.75% | 1,466 | 1,616 | 0.60 | -0.61 | 0.33 | -0.03 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
13.50 | 1.09 | 1.15 | 1.09 | +0.32 | +41.56% | 650 | 711 | 0.61 | -0.74 | 0.25 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
14.00 | 1.54 | 1.64 | 1.55 | +0.38 | +32.48% | 510 | 514 | 0.76 | -0.82 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
14.50 | 1.84 | 2.20 | 1.89 | +0.47 | +33.10% | 178 | 277 | 0.90 | -0.88 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
15.00 | 2.39 | 2.60 | 2.45 | +0.40 | +19.52% | 150 | 486 | 1.13 | -0.93 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
15.50 | 2.61 | 3.15 | 3.05 | +0.53 | +21.04% | 68 | 113 | 1.39 | -0.96 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
16.00 | 3.15 | 3.60 | 3.40 | +0.34 | +11.12% | 26 | 166 | 1.41 | -0.97 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
16.50 | 3.60 | 4.25 | 3.95 | +0.43 | +12.22% | 1 | 4 | 1.75 | -0.98 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
17.00 | 4.25 | 4.65 | 4.40 | +0.50 | +12.83% | 18 | 49 | 1.64 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
17.50 | 4.55 | 5.30 | 4.57 | 0.00 | 0.00% | 0 | 2 | 2.10 | -0.99 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
18.00 | 5.30 | 5.85 | 5.36 | +0.36 | +7.20% | 33 | 32 | 2.41 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
18.50 | 5.60 | 6.25 | 5.56 | 0.00 | 0.00% | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
19.00 | 6.10 | 6.75 | 5.53 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 2:59:01 PM EST |
19.50 | 6.60 | 7.25 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
20.00 | 7.10 | 7.75 | 7.40 | +0.70 | +10.45% | 1 | 12 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:59:01 PM EST |
20.50 | 7.60 | 8.25 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
21.00 | 8.10 | 8.75 | 7.15 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 2:59:01 PM EST |
21.50 | 8.60 | 9.25 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
22.00 | 9.10 | 9.80 | 8.15 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:59:01 PM EST |
22.50 | 9.60 | 10.30 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
23.00 | 10.10 | 10.75 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
23.50 | 10.60 | 11.25 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
24.00 | 11.10 | 11.75 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
24.50 | 11.55 | 12.25 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
25.00 | 12.05 | 12.75 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
25.50 | 12.55 | 13.25 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
26.00 | 13.05 | 13.75 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
26.50 | 13.55 | 14.25 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
27.00 | 14.05 | 14.75 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
27.50 | 14.55 | 15.25 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
28.00 | 15.05 | 15.75 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:59:01 PM EST | |||
30.00 | 17.05 | 17.75 | 15.47 | 0.00 | 0.00% | 0 | 7 | 3.84 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:59:01 PM EST |