Options Chain for GAMESTOP CORP NEW CL A (GME) - $11.21 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.65 | 12.05 | 11.35 | +0.90 | +8.62% | 2 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 1.00 | 10.35 | 11.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 1.50 | 9.85 | 11.05 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 2.00 | 9.35 | 10.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 2.50 | 8.85 | 10.05 | 7.95 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 3.00 | 8.35 | 9.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 3.50 | 7.85 | 9.05 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.00 | 7.35 | 8.55 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.50 | 6.85 | 8.05 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 6.35 | 7.55 | 5.31 | 0.00 | 0.00% | 0 | 5 | 7.15 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 5.50 | 5.85 | 7.05 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 6.00 | 5.35 | 6.55 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 6.50 | 4.90 | 6.05 | 5.55 | +0.85 | +18.09% | 1 | 4 | 5.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 7.00 | 4.35 | 5.55 | 3.39 | 0.00 | 0.00% | 0 | 13 | 4.89 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 7.50 | 3.85 | 5.05 | 4.13 | -1.22 | -22.81% | 600 | 4 | 4.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 3.35 | 4.55 | 4.07 | +1.48 | +57.15% | 5 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.50 | 2.85 | 4.10 | 3.00 | +1.24 | +70.46% | 2 | 60 | 3.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 2.42 | 3.00 | 2.90 | +0.85 | +41.47% | 69 | 59 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.50 | 1.96 | 2.77 | 2.32 | +0.85 | +57.83% | 49 | 61 | 2.25 | 0.93 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 1.91 | 2.09 | 1.95 | +0.72 | +58.54% | 641 | 469 | 1.19 | 0.93 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.50 | 1.30 | 1.97 | 1.46 | +0.53 | +56.99% | 635 | 1,568 | 1.22 | 0.89 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 1.06 | 1.15 | 1.12 | +0.49 | +77.78% | 2,026 | 2,765 | 0.92 | 0.77 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.50 | 0.82 | 0.85 | 0.82 | +0.37 | +82.23% | 4,431 | 6,357 | 0.99 | 0.62 | 0.27 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 0.60 | 0.63 | 0.62 | +0.30 | +93.75% | 11,296 | 2,563 | 1.05 | 0.49 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 0.47 | 0.49 | 0.47 | +0.22 | +88.00% | 6,218 | 2,188 | 1.14 | 0.37 | 0.23 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 0.33 | 0.38 | 0.38 | +0.18 | +90.00% | 4,264 | 5,368 | 1.17 | 0.29 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.50 | 0.28 | 0.35 | 0.28 | +0.14 | +100.00% | 531 | 3,921 | 1.30 | 0.24 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 0.25 | 0.26 | 0.25 | +0.10 | +66.67% | 3,368 | 1,706 | 1.38 | 0.19 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 0.18 | 0.26 | 0.22 | +0.10 | +83.34% | 365 | 347 | 1.47 | 0.15 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 0.18 | 0.20 | 0.18 | +0.08 | +80.00% | 3,375 | 2,968 | 1.54 | 0.12 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 0.13 | 0.20 | 0.15 | +0.08 | +114.29% | 396 | 224 | 1.60 | 0.10 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 0.14 | 0.16 | 0.15 | +0.07 | +87.50% | 781 | 450 | 1.69 | 0.09 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 0.06 | 0.16 | 0.13 | +0.06 | +85.72% | 38 | 92 | 1.65 | 0.09 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 0.08 | 0.13 | 0.10 | +0.04 | +66.67% | 571 | 800 | 1.76 | 0.07 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.05 | 0.34 | 0.10 | +0.04 | +66.67% | 227 | 84 | 2.08 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 0.01 | 0.13 | 0.09 | +0.03 | +50.00% | 178 | 46 | 1.69 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 0.04 | 0.12 | 0.06 | -0.12 | -66.67% | 71 | 13 | 1.92 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 0.08 | 0.15 | 0.08 | +0.03 | +60.00% | 126 | 84 | 2.18 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 0.01 | 0.10 | 0.05 | -0.04 | -44.45% | 7 | 5 | 1.88 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | +0.05 | +166.67% | 1,576 | 2,041 | 2.20 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 0.01 | 0.47 | 0.04 | +0.02 | +100.00% | 7 | 1 | 2.59 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.03 | 0.14 | 0.05 | +0.03 | +150.00% | 12 | 107 | 2.33 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.02 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 142 | 2.51 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.04 | 0.10 | 0.05 | -0.11 | -68.75% | 12 | 4 | 2.50 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.05 | 0.07 | 0.07 | +0.05 | +250.00% | 59 | 42 | 2.41 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.03 | 0.05 | 0.05 | +0.04 | +400.00% | 2,654 | 1,753 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.38 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 204 | 5.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 5.50 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 9 | 5.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 6.00 | 0.00 | 0.38 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.38 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 20 | 3.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 7.50 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 1 | 166 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 0.02 | 0.04 | 0.02 | +0.01 | +100.00% | 53 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.50 | 0.03 | 0.18 | 0.03 | 0.00 | 0.00% | 366 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 0.03 | 0.25 | 0.03 | -0.01 | -25.00% | 65 | 406 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.50 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 96 | 1,444 | 1.05 | -0.07 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 0.06 | 0.09 | 0.07 | -0.05 | -41.67% | 1,126 | 998 | 1.00 | -0.07 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.50 | 0.12 | 0.17 | 0.11 | -0.13 | -54.17% | 629 | 996 | 0.95 | -0.11 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 0.23 | 0.26 | 0.23 | -0.26 | -53.07% | 1,352 | 499 | 0.90 | -0.23 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.50 | 0.38 | 0.54 | 0.44 | -0.33 | -42.86% | 519 | 371 | 1.00 | -0.38 | 0.27 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 0.55 | 0.77 | 0.76 | -0.44 | -36.67% | 701 | 549 | 1.01 | -0.51 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 0.84 | 1.88 | 1.12 | -0.83 | -42.57% | 141 | 94 | 1.64 | -0.63 | 0.23 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 1.08 | 2.00 | 1.54 | -0.70 | -31.25% | 90 | 100 | 1.92 | -0.71 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.50 | 1.26 | 2.73 | 2.02 | -0.80 | -28.37% | 31 | 62 | 2.51 | -0.76 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 1.65 | 3.25 | 2.70 | -0.62 | -18.68% | 5 | 53 | 2.76 | -0.81 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 2.34 | 3.75 | 2.91 | -1.29 | -30.72% | 11 | 84 | 2.96 | -0.85 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 2.92 | 3.85 | 4.50 | 0.00 | 0.00% | 0 | 52 | 2.48 | -0.88 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 3.40 | 3.95 | 3.85 | -1.19 | -23.62% | 3 | 4 | 1.83 | -0.90 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 3.90 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 11 | 3.40 | -0.91 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 4.15 | 5.65 | 5.37 | 0.00 | 0.00% | 0 | 3 | 3.47 | -0.91 | 0.06 | -0.03 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 4.65 | 6.15 | 5.99 | 0.00 | 0.00% | 0 | 3 | 3.62 | -0.93 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 5.15 | 6.65 | % | 0 | 0 | 3.75 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 5.65 | 7.10 | % | 0 | 0 | 3.80 | -0.96 | 0.03 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 18.50 | 6.15 | 7.60 | % | 0 | 0 | 3.92 | -0.96 | 0.03 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 6.65 | 8.10 | % | 0 | 0 | 4.04 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 19.50 | 7.15 | 8.55 | % | 0 | 0 | 4.16 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 7.65 | 9.05 | % | 0 | 0 | 4.27 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 20.50 | 8.15 | 9.55 | % | 0 | 0 | 4.38 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 21.00 | 8.65 | 10.05 | % | 0 | 0 | 4.38 | -0.99 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 9.65 | 11.00 | % | 0 | 0 | 4.58 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 10.10 | 11.50 | % | 0 | 0 | 4.67 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 23.00 | 10.60 | 12.00 | % | 0 | 0 | 4.76 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 12.60 | 14.00 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |