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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 9.30 | 9.50 | +1.75 | +22.59% | 1 | 6 | 5.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 4.00 | 7.40 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 4.50 | 6.90 | 7.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 6.20 | 7.30 | 9.70 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:06 PM EST |
| 5.50 | 5.90 | 6.85 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 6.00 | 5.40 | 6.35 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 6.50 | 4.70 | 5.85 | % | 0 | 0 | 2.71 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.00 | 4.20 | 5.35 | 3.35 | 0.00 | 0.00% | 0 | 300 | 2.45 | 0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 7.50 | 3.95 | 4.90 | % | 0 | 0 | 2.29 | 0.98 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 8.00 | 3.30 | 4.40 | 4.01 | +1.31 | +48.52% | 6 | 14 | 2.06 | 0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.50 | 2.83 | 3.95 | % | 0 | 0 | 1.92 | 0.93 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 9.00 | 2.57 | 3.30 | 3.20 | +0.85 | +36.17% | 2 | 126 | 1.50 | 0.89 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.50 | 2.16 | 2.95 | 3.00 | +1.40 | +87.50% | 1 | 15 | 1.50 | 0.83 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 2.00 | 2.52 | 2.26 | +0.60 | +36.15% | 6,110 | 9,908 | 1.01 | 0.78 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.50 | 1.79 | 2.53 | 1.98 | +0.59 | +42.45% | 58 | 74 | 1.26 | 0.72 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 1.50 | 1.79 | 1.70 | +0.59 | +53.16% | 5,674 | 9,052 | 1.06 | 0.66 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.50 | 1.40 | 1.66 | 1.39 | +0.44 | +46.32% | 970 | 359 | 1.20 | 0.60 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 1.26 | 1.30 | 1.27 | +0.47 | +58.75% | 10,978 | 23,074 | 1.18 | 0.54 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 1.03 | 1.17 | 1.10 | +0.47 | +74.61% | 651 | 104 | 1.20 | 0.49 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 0.95 | 1.00 | 0.95 | +0.40 | +72.73% | 2,596 | 3,178 | 1.22 | 0.44 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.50 | 0.60 | 1.44 | 0.75 | +0.26 | +53.07% | 93 | 17 | 1.41 | 0.39 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 0.76 | 0.80 | 0.80 | +0.32 | +66.67% | 449 | 2,713 | 1.32 | 0.35 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 0.65 | 0.80 | 0.70 | +0.33 | +89.19% | 123 | 155 | 1.38 | 0.31 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 0.65 | 0.67 | 0.66 | +0.32 | +94.12% | 6,342 | 18,498 | 1.41 | 0.27 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 0.34 | 1.06 | 0.60 | +0.31 | +106.90% | 125 | 2 | 1.53 | 0.24 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 0.54 | 0.65 | 0.55 | +0.42 | +323.08% | 704 | 2,627 | 1.54 | 0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 0.29 | 0.50 | 0.50 | +0.26 | +108.34% | 465 | 853 | 1.46 | 0.17 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 0.22 | 0.47 | 0.40 | +0.17 | +73.92% | 185 | 1,611 | 1.52 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 0.19 | 0.85 | 0.41 | +0.25 | +156.25% | 59 | 159 | 1.84 | 0.09 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.39 | 0.41 | 0.39 | +0.20 | +105.27% | 9,117 | 3,461 | 1.90 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.16 | 0.50 | 0.20 | +0.06 | +42.86% | 58 | 239 | 1.83 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.06 | 0.41 | 0.27 | +0.05 | +22.73% | 59 | 293 | 1.73 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.20 | 0.35 | 0.23 | +0.15 | +187.50% | 2 | 177 | 1.95 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 24.00 | 0.10 | 0.69 | 0.12 | +0.04 | +50.00% | 8 | 113 | 2.15 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.18 | 0.29 | 0.28 | +0.19 | +211.12% | 11,903 | 3,357 | 1.79 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 0.02 | 0.50 | 0.12 | +0.01 | +9.10% | 1 | 106 | 1.99 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 0.04 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 458 | 2.09 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 0.10 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 67 | 2.32 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.09 | 0.23 | 0.20 | +0.13 | +185.72% | 72 | 363 | 2.15 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.18 | 0.21 | 0.21 | +0.15 | +250.00% | 13,586 | 6,392 | 2.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 33 | 4.85 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 64 | 3.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 4.50 | 0.00 | 0.38 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 72 | 3.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 5.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 6.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 29 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 6.50 | 0.01 | 0.15 | 0.06 | % | 10 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 7.00 | 0.02 | 0.41 | 0.02 | -0.01 | -33.34% | 43 | 162 | 1.67 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 7.50 | 0.02 | 0.07 | % | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 8.00 | 0.06 | 0.10 | 0.10 | +0.02 | +25.00% | 307 | 270 | 1.11 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.50 | 0.07 | 0.18 | 0.12 | 0.00 | 0.00% | 2 | 10 | 1.08 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 0.12 | 0.20 | 0.17 | 0.00 | 0.00% | 852 | 1,202 | 1.01 | -0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.50 | 0.21 | 0.69 | 0.21 | -0.19 | -47.50% | 144 | 10 | 1.27 | -0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 0.37 | 0.47 | 0.44 | -0.05 | -10.21% | 907 | 2,617 | 1.07 | -0.22 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.50 | 0.35 | 0.75 | 0.70 | -0.05 | -6.67% | 104 | 36 | 1.03 | -0.28 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 0.79 | 0.89 | 0.84 | -0.06 | -6.67% | 109 | 1,489 | 1.13 | -0.34 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.50 | 1.02 | 1.24 | 1.25 | -0.19 | -13.20% | 46 | 204 | 1.18 | -0.40 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 1.33 | 1.43 | 1.43 | -0.20 | -12.27% | 277 | 806 | 1.16 | -0.46 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 1.51 | 1.94 | 1.85 | -0.56 | -23.24% | 2 | 10 | 1.20 | -0.51 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 1.98 | 2.27 | 2.06 | -0.24 | -10.44% | 38 | 8,800 | 1.27 | -0.56 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.50 | 2.07 | 3.20 | 3.11 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.61 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 2.53 | 3.65 | 2.87 | -0.83 | -22.44% | 4 | 276 | 1.48 | -0.65 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 2.80 | 4.05 | % | 0 | 0 | 1.40 | -0.69 | 0.10 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 3.15 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 569 | 2.08 | -0.73 | 0.09 | -0.03 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 3.60 | 5.00 | % | 0 | 0 | 2.18 | -0.76 | 0.08 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 4.05 | 5.45 | 5.48 | 0.00 | 0.00% | 0 | 73 | 2.23 | -0.79 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 5.05 | 6.40 | 5.56 | -1.31 | -19.07% | 11 | 118 | 2.36 | -0.83 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 5.95 | 7.35 | 6.75 | -0.70 | -9.40% | 2 | 60 | 2.48 | -0.87 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 6.85 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 25 | 2.58 | -0.91 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 7.85 | 9.30 | 9.69 | 0.00 | 0.00% | 0 | 8 | 2.71 | -0.93 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 8.80 | 10.25 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.79 | -0.94 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 10.00 | 11.25 | 10.45 | -0.60 | -5.43% | 19 | 19 | 2.91 | -0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 10.75 | 12.20 | % | 0 | 0 | 2.96 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 11.75 | 13.20 | % | 0 | 0 | 3.06 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 12.75 | 14.20 | 14.85 | 0.00 | 0.00% | 0 | 2 | 3.16 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 13.70 | 15.15 | 14.81 | 0.00 | 0.00% | 0 | 1 | 3.20 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 14.70 | 16.15 | % | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 28.00 | 15.70 | 17.15 | % | 0 | 0 | 3.36 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 29.00 | 16.70 | 18.10 | % | 0 | 0 | 3.39 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 17.70 | 19.10 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |