Options Chain for GAMESTOP CORP NEW CL A (GME) - $10.31 as of 4/19/2024 3:57:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.45 | 8.40 | 7.85 | 0.00 | 0.00% | 0 | 14 | 9.84 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 4.50 | 5.45 | 6.05 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 5.00 | 4.95 | 5.55 | 8.67 | 0.00 | 0.00% | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:04 PM EST |
| 5.50 | 4.45 | 5.05 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 6.00 | 3.95 | 4.65 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 6.50 | 3.50 | 4.40 | 3.90 | +0.30 | +8.34% | 2 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 7.00 | 2.96 | 3.65 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 7.50 | 2.46 | 3.15 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 8.00 | 1.97 | 2.62 | 2.52 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.02 | 0.00 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 8.50 | 1.48 | 2.13 | % | 0 | 0 | 1.55 | 0.97 | 0.06 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 9.00 | 1.17 | 1.63 | 1.46 | +0.11 | +8.15% | 14 | 144 | 1.25 | 0.92 | 0.13 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 9.50 | 0.88 | 1.10 | 1.10 | +0.17 | +18.28% | 2 | 17 | 0.88 | 0.84 | 0.23 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 10.00 | 0.56 | 0.60 | 0.59 | +0.09 | +18.00% | 1,787 | 512 | 0.58 | 0.71 | 0.40 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 10.50 | 0.28 | 0.32 | 0.31 | +0.06 | +24.00% | 1,817 | 750 | 0.60 | 0.47 | 0.51 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 11.00 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 2,682 | 2,458 | 0.65 | 0.29 | 0.37 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 11.50 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 1,711 | 2,210 | 0.73 | 0.19 | 0.25 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 2,869 | 1,613 | 0.82 | 0.13 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 12.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 384 | 750 | 0.94 | 0.09 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 3,561 | 4,002 | 1.04 | 0.06 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 13.50 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 15 | 781 | 1.14 | 0.04 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 539 | 1,638 | 1.23 | 0.02 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 14.50 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 17 | 230 | 1.33 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 644 | 1,473 | 1.36 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 15.50 | 0.01 | 0.07 | 0.04 | +0.01 | +33.34% | 1 | 249 | 1.53 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 78 | 989 | 1.49 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 16.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 399 | 1.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 17.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 3 | 351 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 17.50 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 2 | 65 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 66 | 1,508 | 1.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:04 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 93 | 79 | 1.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 19.50 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 1,218 | 2.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 20.50 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 21.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 766 | 2.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 22.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1,149 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 49 | 2.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 23.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 39 | 265 | 2.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 60 | 2.61 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 206 | 1,012 | 2.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 445 | 3,198 | 2.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 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 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.06 | -0.29 | -82.86% | 1 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.03 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.02 | +0.01 | +100.00% | 90 | 113 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 279 | 438 | 1.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 120 | 123 | 1.02 | 0.00 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 8.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 11 | 28 | 0.82 | -0.03 | 0.06 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 253 | 744 | 0.74 | -0.08 | 0.13 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 9.50 | 0.05 | 0.07 | 0.05 | -0.03 | -37.50% | 204 | 554 | 0.61 | -0.16 | 0.23 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 3,663 | 3,633 | 0.54 | -0.29 | 0.40 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 10.50 | 0.36 | 0.39 | 0.37 | -0.06 | -13.96% | 374 | 546 | 0.57 | -0.53 | 0.51 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 11.00 | 0.68 | 0.78 | 0.72 | -0.04 | -5.27% | 319 | 448 | 0.62 | -0.71 | 0.37 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 11.50 | 0.81 | 1.29 | 1.13 | -0.14 | -11.03% | 202 | 327 | 0.82 | -0.81 | 0.25 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 12.00 | 1.39 | 1.73 | 1.66 | -0.16 | -8.80% | 653 | 770 | 1.13 | -0.87 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 12.50 | 1.94 | 2.28 | 2.17 | 0.00 | 0.00% | 0 | 105 | 1.44 | -0.91 | 0.12 | -0.02 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 13.00 | 2.48 | 2.83 | 2.67 | +0.17 | +6.80% | 22 | 328 | 1.75 | -0.94 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 13.50 | 2.80 | 3.25 | 3.06 | -0.26 | -7.84% | 2 | 143 | 1.71 | -0.96 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 14.00 | 3.30 | 3.70 | 3.52 | -0.04 | -1.13% | 7 | 81 | 2.01 | -0.98 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 14.50 | 3.80 | 4.60 | 4.25 | +0.09 | +2.17% | 1 | 53 | 2.86 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 15.00 | 4.20 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 69 | 3.02 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 15.50 | 4.80 | 5.60 | 3.15 | 0.00 | 0.00% | 0 | 28 | 3.17 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 4/19/2024 4:00:04 PM EST |
| 16.00 | 5.20 | 6.10 | 4.86 | 0.00 | 0.00% | 0 | 14 | 3.31 | -1.00 | 0.01 | 0.00 | 4/11/2024 | 4/19/2024 4:00:04 PM EST |
| 16.50 | 5.60 | 6.60 | 5.32 | 0.00 | 0.00% | 0 | 3 | 3.44 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:04 PM EST |
| 17.00 | 6.10 | 7.10 | 5.85 | 0.00 | 0.00% | 0 | 10 | 3.57 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:04 PM EST |
| 17.50 | 6.60 | 7.60 | 7.17 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 18.00 | 7.10 | 8.05 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 18.50 | 7.80 | 8.55 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 19.00 | 8.10 | 9.05 | 6.30 | 0.00 | 0.00% | 0 | 4 | 3.91 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:04 PM EST |
| 19.50 | 8.60 | 9.55 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 9.30 | 10.05 | 8.03 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:04 PM EST |
| 20.50 | 9.60 | 10.55 | 7.15 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:04 PM EST |
| 21.00 | 10.10 | 11.05 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 22.00 | 11.10 | 12.05 | 9.60 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:04 PM EST |
| 22.50 | 11.80 | 12.55 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 23.00 | 12.30 | 13.05 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 24.00 | 13.10 | 14.05 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 14.10 | 15.05 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 19.10 | 20.05 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |