Options Chain for GAMESTOP CORP NEW CL A (GME) - $12.52 as of 3/28/2024 9:34:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 9.60 | 10.45 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
3.00 | 9.10 | 9.95 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
3.50 | 8.60 | 9.45 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
4.00 | 8.10 | 8.95 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
4.50 | 7.60 | 8.45 | 10.30 | 0.00 | 0.00% | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
5.00 | 7.10 | 7.95 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
5.50 | 6.60 | 7.45 | 9.60 | 0.00 | 0.00% | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
6.00 | 6.10 | 6.95 | 6.45 | 0.00 | 0.00% | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
6.50 | 5.60 | 6.45 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
7.00 | 5.15 | 5.95 | 5.85 | -2.65 | -31.18% | 2 | 13 | 3.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
7.50 | 4.65 | 5.45 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
8.00 | 4.15 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 55 | 3.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
8.50 | 3.65 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
9.00 | 3.15 | 3.95 | 3.72 | -2.27 | -37.90% | 43 | 24 | 2.55 | 0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
9.50 | 2.66 | 3.45 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.99 | 0.02 | 0.00 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
10.00 | 2.13 | 2.93 | 3.05 | 0.00 | 0.00% | 0 | 16 | 1.94 | 0.96 | 0.05 | -0.01 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
10.50 | 1.68 | 2.43 | 2.10 | -1.15 | -35.39% | 14 | 3 | 1.67 | 0.93 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
11.00 | 1.31 | 1.94 | 1.75 | -0.50 | -22.23% | 261 | 261 | 1.42 | 0.88 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
11.50 | 1.09 | 1.35 | 1.16 | -0.60 | -34.10% | 20 | 25 | 1.01 | 0.82 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
12.00 | 0.69 | 0.76 | 0.78 | -0.52 | -40.00% | 737 | 147 | 0.58 | 0.71 | 0.33 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
12.50 | 0.43 | 0.45 | 0.43 | -0.47 | -52.23% | 1,880 | 175 | 0.58 | 0.52 | 0.41 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
13.00 | 0.25 | 0.27 | 0.25 | -0.36 | -59.02% | 5,420 | 846 | 0.61 | 0.35 | 0.34 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
13.50 | 0.17 | 0.18 | 0.17 | -0.30 | -63.83% | 4,329 | 1,627 | 0.68 | 0.25 | 0.25 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
14.00 | 0.13 | 0.14 | 0.14 | -0.20 | -58.83% | 3,931 | 2,807 | 0.78 | 0.18 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
14.50 | 0.10 | 0.11 | 0.11 | -0.14 | -56.00% | 4,500 | 4,680 | 0.86 | 0.14 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
15.00 | 0.09 | 0.10 | 0.09 | -0.10 | -52.64% | 1,995 | 3,368 | 0.96 | 0.10 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
15.50 | 0.08 | 0.09 | 0.09 | -0.05 | -35.72% | 1,020 | 2,271 | 1.05 | 0.08 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
16.00 | 0.07 | 0.08 | 0.07 | -0.07 | -50.00% | 499 | 1,794 | 1.13 | 0.06 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
16.50 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 935 | 1,061 | 1.20 | 0.04 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
17.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 302 | 1,762 | 1.27 | 0.03 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
17.50 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 127 | 344 | 1.34 | 0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
18.00 | 0.04 | 0.06 | 0.07 | -0.02 | -22.23% | 477 | 1,221 | 1.40 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
18.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 4 | 154 | 1.48 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
19.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 851 | 632 | 1.53 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
19.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 8 | 141 | 1.54 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
20.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 575 | 5,870 | 1.61 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
20.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 11 | 53 | 1.68 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
21.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 60 | 450 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
21.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
22.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 570 | 1,166 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
23.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 116 | 230 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
24.00 | 0.02 | 0.12 | 0.02 | -0.01 | -33.34% | 90 | 949 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
25.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,598 | 1,647 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
25.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
26.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 11 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
26.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 65 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 175 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
27.50 | 0.01 | 0.04 | 0.01 | -0.41 | -97.62% | 1 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
30.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 530 | 4,668 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
3.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
4.00 | 0.00 | 0.01 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
4.50 | 0.00 | 0.01 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
5.50 | 0.00 | 0.01 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 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 4:00:03 PM EST |
8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 155 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 82 | 328 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
9.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 24 | 373 | 1.12 | -0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
9.50 | 0.01 | 0.18 | 0.02 | -0.01 | -33.34% | 34 | 174 | 1.29 | -0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
10.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 248 | 1,172 | 0.88 | -0.04 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
10.50 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 61 | 691 | 0.76 | -0.07 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
11.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 757 | 1,058 | 0.64 | -0.12 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
11.50 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 1,011 | 2,550 | 0.57 | -0.18 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
12.00 | 0.18 | 0.20 | 0.18 | +0.04 | +28.58% | 1,559 | 2,781 | 0.55 | -0.29 | 0.33 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
12.50 | 0.39 | 0.42 | 0.39 | +0.11 | +39.29% | 1,817 | 856 | 0.56 | -0.48 | 0.41 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
13.00 | 0.70 | 0.75 | 0.70 | +0.22 | +45.84% | 1,616 | 1,616 | 0.58 | -0.65 | 0.34 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
13.50 | 1.11 | 1.17 | 1.12 | +0.35 | +45.46% | 686 | 711 | 0.66 | -0.75 | 0.25 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
14.00 | 1.45 | 1.69 | 1.45 | +0.28 | +23.94% | 530 | 514 | 0.95 | -0.82 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
14.50 | 1.84 | 2.16 | 1.89 | +0.47 | +33.10% | 178 | 277 | 1.06 | -0.86 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
15.00 | 2.14 | 2.62 | 2.55 | +0.50 | +24.39% | 154 | 486 | 1.12 | -0.90 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
15.50 | 2.63 | 3.45 | 3.05 | +0.53 | +21.04% | 89 | 113 | 1.87 | -0.92 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
16.00 | 3.15 | 3.95 | 3.42 | +0.36 | +11.77% | 68 | 166 | 2.02 | -0.94 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
16.50 | 3.60 | 4.45 | 3.95 | +0.43 | +12.22% | 1 | 4 | 2.16 | -0.96 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
17.00 | 4.10 | 4.90 | 4.35 | +0.45 | +11.54% | 23 | 49 | 2.20 | -0.97 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
17.50 | 4.60 | 5.45 | 5.07 | +0.50 | +10.95% | 1 | 2 | 2.41 | -0.98 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
18.00 | 5.10 | 5.90 | 5.36 | +0.36 | +7.20% | 33 | 32 | 2.44 | -0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
18.50 | 5.60 | 6.40 | 5.56 | 0.00 | 0.00% | 0 | 2 | 2.55 | -0.99 | 0.02 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
19.00 | 6.10 | 6.90 | 5.53 | 0.00 | 0.00% | 0 | 1 | 2.65 | -0.99 | 0.01 | 0.00 | 3/7/2024 | 3/28/2024 4:00:03 PM EST |
19.50 | 6.60 | 7.40 | % | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
20.00 | 7.10 | 7.90 | 7.95 | +1.25 | +18.66% | 2 | 12 | 2.85 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
20.50 | 7.60 | 8.40 | % | 0 | 0 | 2.95 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
21.00 | 8.10 | 8.90 | 7.15 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:03 PM EST |
21.50 | 8.60 | 9.40 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
22.00 | 9.10 | 9.90 | 8.15 | 0.00 | 0.00% | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
22.50 | 9.60 | 10.40 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
23.00 | 10.10 | 10.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
23.50 | 10.60 | 11.40 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
24.00 | 11.05 | 11.90 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
24.50 | 11.55 | 12.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
25.00 | 12.05 | 12.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
25.50 | 12.55 | 13.40 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
26.00 | 13.05 | 13.90 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
26.50 | 13.55 | 14.40 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
27.00 | 14.05 | 14.90 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
27.50 | 14.55 | 15.35 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
28.00 | 15.05 | 15.85 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
30.00 | 17.05 | 17.85 | 15.47 | 0.00 | 0.00% | 0 | 7 | 4.15 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |