Options Chain for GAMESTOP CORP NEW CL A (GME) - $11.90 as of 4/29/2024 3:53:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.35 | 8.90 | 8.70 | +0.15 | +1.76% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 5.00 | 6.10 | 6.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:42 PM EST | |||
| 6.00 | 4.75 | 5.85 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 6.50 | 4.25 | 5.40 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 7.00 | 3.65 | 4.95 | % | 0 | 0 | 2.15 | 0.97 | 0.02 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 7.50 | 3.20 | 4.50 | 4.28 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.94 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 8.00 | 2.71 | 4.05 | 4.13 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.92 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 8.50 | 2.75 | 3.55 | 3.20 | -0.40 | -11.12% | 4 | 5 | 1.35 | 0.88 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 9.00 | 2.45 | 3.25 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.84 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 2:58:42 PM EST |
| 9.50 | 2.05 | 2.90 | % | 0 | 0 | 1.11 | 0.79 | 0.08 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 10.00 | 1.64 | 2.39 | 2.10 | -0.10 | -4.55% | 10 | 36 | 0.97 | 0.74 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 10.50 | 1.45 | 2.32 | 2.00 | -0.08 | -3.85% | 5 | 44 | 1.18 | 0.68 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 11.00 | 1.27 | 1.60 | 1.50 | -0.40 | -21.06% | 13 | 96 | 1.02 | 0.63 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 11.50 | 1.13 | 1.36 | 1.24 | -0.31 | -20.00% | 26 | 93 | 0.98 | 0.57 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 12.00 | 1.02 | 1.25 | 1.13 | -0.32 | -22.07% | 99 | 339 | 1.03 | 0.52 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 12.50 | 0.82 | 1.11 | 1.04 | -0.18 | -14.76% | 1 | 117 | 1.07 | 0.47 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 13.00 | 0.82 | 0.98 | 0.88 | -0.24 | -21.43% | 34 | 230 | 1.05 | 0.42 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 13.50 | 0.74 | 1.20 | 1.21 | +0.15 | +14.16% | 4 | 37 | 1.22 | 0.38 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 14.00 | 0.64 | 0.82 | 0.81 | -0.10 | -10.99% | 3 | 194 | 1.14 | 0.34 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 14.50 | 0.56 | 0.79 | 0.68 | -0.18 | -20.93% | 6 | 304 | 1.19 | 0.31 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 15.00 | 0.35 | 0.68 | 0.62 | -0.24 | -27.91% | 242 | 387 | 1.20 | 0.28 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 15.50 | 0.24 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.25 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 16.00 | 0.33 | 0.65 | 0.55 | -0.15 | -21.43% | 11 | 190 | 1.21 | 0.23 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 16.50 | 0.24 | 0.60 | 0.70 | +0.05 | +7.70% | 8 | 85 | 1.32 | 0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 17.00 | 0.26 | 0.72 | 0.59 | +0.23 | +63.89% | 1 | 33 | 1.33 | 0.18 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 17.50 | 0.23 | 0.92 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 18.00 | 0.30 | 0.54 | 0.50 | -0.04 | -7.41% | 128 | 274 | 1.38 | 0.14 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 19.00 | 0.20 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 48 | 1.56 | 0.11 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 20.00 | 0.21 | 0.38 | 0.38 | -0.11 | -22.45% | 13 | 262 | 1.44 | 0.09 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 21.00 | 0.21 | 0.73 | 0.20 | -0.01 | -4.77% | 1 | 25 | 1.70 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 22.00 | 0.25 | 0.39 | 0.29 | 0.00 | 0.00% | 45 | 46 | 1.62 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:42 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 | 0.04 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:42 PM EST | |||
| 5.00 | 0.00 | 0.18 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:42 PM EST | |||
| 6.00 | 0.00 | 0.04 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 6.50 | 0.00 | 0.27 | % | 0 | 0 | 1.72 | -0.02 | 0.01 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 7.00 | 0.02 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.03 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 2:58:42 PM EST |
| 7.50 | 0.01 | 0.38 | % | 0 | 0 | 1.11 | -0.06 | 0.03 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 8.00 | 0.04 | 0.46 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.08 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 2:58:42 PM EST |
| 8.50 | 0.06 | 0.56 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 9.00 | 0.16 | 0.41 | 0.30 | +0.03 | +11.12% | 1 | 110 | 0.93 | -0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 9.50 | 0.16 | 0.81 | 0.49 | +0.04 | +8.89% | 1 | 3,135 | 1.00 | -0.21 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 10.00 | 0.57 | 0.70 | 0.67 | +0.14 | +26.42% | 70 | 123 | 0.98 | -0.26 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 10.50 | 0.81 | 0.95 | 0.91 | +0.08 | +9.64% | 18 | 267 | 1.03 | -0.32 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 11.00 | 0.94 | 1.28 | 1.13 | +0.10 | +9.71% | 39 | 104 | 1.05 | -0.37 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 11.50 | 1.22 | 1.65 | 1.00 | -0.26 | -20.64% | 5 | 27 | 1.10 | -0.43 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 12.00 | 1.35 | 1.92 | 1.80 | +0.11 | +6.51% | 7 | 56 | 1.03 | -0.48 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 12.50 | 1.67 | 2.33 | 1.95 | -0.65 | -25.00% | 1 | 25 | 1.06 | -0.53 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 13.00 | 1.95 | 2.82 | 2.31 | -0.19 | -7.60% | 1 | 24 | 1.09 | -0.58 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:58:42 PM EST |
| 13.50 | 2.33 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.62 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 2:58:42 PM EST |
| 14.00 | 2.75 | 3.60 | % | 0 | 0 | 1.09 | -0.66 | 0.10 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 14.50 | 3.15 | 4.00 | 4.42 | 0.00 | 0.00% | 0 | 85 | 1.52 | -0.69 | 0.09 | -0.02 | 4/16/2024 | 4/29/2024 2:58:42 PM EST |
| 15.00 | 3.60 | 4.40 | 4.85 | 0.00 | 0.00% | 0 | 7 | 1.53 | -0.72 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 2:58:42 PM EST |
| 15.50 | 4.05 | 5.45 | % | 0 | 0 | 1.58 | -0.75 | 0.08 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 16.00 | 4.50 | 5.60 | % | 0 | 0 | 1.61 | -0.77 | 0.08 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 16.50 | 4.95 | 6.35 | % | 0 | 0 | 1.64 | -0.80 | 0.07 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 17.00 | 5.45 | 6.55 | 6.53 | 0.00 | 0.00% | 0 | 11 | 1.72 | -0.82 | 0.07 | -0.02 | 4/24/2024 | 4/29/2024 2:58:42 PM EST |
| 17.50 | 5.90 | 6.75 | 7.24 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.84 | 0.06 | -0.02 | 4/18/2024 | 4/29/2024 2:58:42 PM EST |
| 18.00 | 6.40 | 7.55 | % | 0 | 0 | 1.76 | -0.86 | 0.06 | -0.02 | 4/29/2024 2:58:42 PM EST | |||
| 19.00 | 7.35 | 8.85 | % | 0 | 0 | 1.83 | -0.89 | 0.05 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 20.00 | 8.30 | 9.45 | % | 0 | 0 | 1.94 | -0.91 | 0.04 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 21.00 | 9.30 | 10.25 | % | 0 | 0 | 2.19 | -0.93 | 0.03 | -0.01 | 4/29/2024 2:58:42 PM EST | |||
| 22.00 | 10.25 | 11.65 | % | 0 | 0 | 2.64 | -0.94 | 0.03 | -0.01 | 4/29/2024 2:58:42 PM EST |