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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.05 | 10.65 | 8.50 | 0.00 | 0.00% | 0 | 21 | 5.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 3.00 | 8.15 | 9.70 | 7.55 | 0.00 | 0.00% | 0 | 11 | 4.23 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 4.00 | 7.15 | 8.60 | 7.10 | +0.50 | +7.58% | 10 | 10 | 3.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 5.00 | 6.20 | 7.70 | 5.60 | 0.00 | 0.00% | 0 | 16 | 2.75 | 0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 6.00 | 5.25 | 6.75 | % | 0 | 0 | 2.33 | 0.96 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.00 | 4.35 | 5.50 | 4.50 | +0.60 | +15.39% | 2 | 3 | 1.68 | 0.92 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 3.50 | 5.00 | 3.25 | 0.00 | 0.00% | 0 | 17 | 1.80 | 0.87 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 2.87 | 4.00 | 3.29 | +1.29 | +64.50% | 4 | 79 | 0.93 | 0.81 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 2.46 | 3.25 | 2.68 | +0.43 | +19.12% | 67 | 432 | 1.05 | 0.73 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 2.12 | 2.45 | 2.37 | +0.60 | +33.90% | 119 | 616 | 1.03 | 0.65 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 1.95 | 2.09 | 2.00 | +0.64 | +47.06% | 906 | 3,874 | 1.13 | 0.57 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 1.66 | 1.68 | 1.65 | +0.45 | +37.50% | 1,510 | 1,572 | 1.14 | 0.50 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 1.25 | 1.49 | 1.40 | +0.96 | +218.19% | 452 | 1,134 | 1.14 | 0.45 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 1.04 | 1.28 | 1.28 | +0.46 | +56.10% | 481 | 3,751 | 1.16 | 0.40 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 0.85 | 1.10 | 1.01 | +0.31 | +44.29% | 200 | 1,477 | 1.18 | 0.36 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 0.85 | 0.98 | 0.85 | +0.45 | +112.50% | 66 | 344 | 1.25 | 0.32 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 0.72 | 0.93 | 0.79 | +0.35 | +79.55% | 29 | 1,981 | 1.28 | 0.29 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 0.55 | 0.88 | 0.71 | +0.29 | +69.05% | 30 | 204 | 1.29 | 0.27 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.59 | 0.69 | 0.66 | +0.21 | +46.67% | 948 | 8,678 | 1.32 | 0.24 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.45 | 0.65 | 0.57 | +0.24 | +72.73% | 30 | 1,316 | 1.32 | 0.23 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.42 | 0.71 | 0.45 | +0.12 | +36.37% | 1 | 1,397 | 1.40 | 0.20 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.37 | 0.60 | 0.42 | +0.21 | +100.00% | 1 | 116 | 1.39 | 0.19 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 24.00 | 0.25 | 0.50 | 0.45 | +0.20 | +80.00% | 220 | 100 | 1.35 | 0.18 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.39 | 0.48 | 0.45 | +0.17 | +60.72% | 148 | 6,401 | 1.47 | 0.16 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 0.26 | 0.45 | 0.27 | +0.02 | +8.00% | 3 | 96 | 1.43 | 0.16 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 0.19 | 0.56 | 0.37 | +0.22 | +146.67% | 8 | 290 | 1.48 | 0.14 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 0.18 | 0.58 | 0.32 | 0.00 | 0.00% | 0 | 193 | 1.52 | 0.13 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.29 | 0.70 | 0.29 | -0.01 | -3.34% | 31 | 11 | 1.69 | 0.11 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.35 | 0.38 | 0.36 | +0.19 | +111.77% | 504 | 1,000 | 1.61 | 0.10 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.16 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.10 | 0.02 | -0.01 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 0.19 | 0.94 | 0.25 | +0.23 | +1,150.00% | 36 | 1,133 | 1.83 | 0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 33.00 | 0.15 | 0.34 | 0.21 | +0.03 | +16.67% | 6 | 4 | 1.57 | 0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 34.00 | 0.25 | 0.91 | 0.24 | +0.09 | +60.00% | 2 | 21 | 1.93 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.28 | 0.30 | 0.25 | -0.11 | -30.56% | 22 | 660 | 1.71 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 0.22 | 0.74 | 0.22 | -0.13 | -37.15% | 4 | 206 | 1.94 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.18 | 0.29 | 0.24 | +0.09 | +60.00% | 264 | 5,262 | 1.77 | 0.05 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.01 | % | 2 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 3.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 62 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 5.00 | 0.01 | 0.15 | 0.04 | -0.05 | -55.56% | 11 | 293 | 1.25 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 6.00 | 0.04 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 78 | 1.27 | -0.04 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 7.00 | 0.08 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 86 | 1.08 | -0.08 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 8.00 | 0.30 | 0.53 | 0.38 | +0.03 | +8.58% | 2 | 2,979 | 1.11 | -0.13 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 9.00 | 0.56 | 0.70 | 0.64 | -0.07 | -9.86% | 54 | 1,178 | 1.06 | -0.19 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 0.88 | 1.11 | 1.05 | +0.01 | +0.97% | 30 | 2,802 | 1.05 | -0.27 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 1.44 | 1.65 | 1.53 | -0.13 | -7.84% | 95 | 716 | 1.11 | -0.35 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 12.00 | 1.83 | 2.23 | 2.03 | -0.28 | -12.13% | 117 | 914 | 1.07 | -0.43 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 13.00 | 2.49 | 2.93 | 2.81 | -0.25 | -8.17% | 34 | 5,311 | 1.10 | -0.50 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 3.15 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 350 | 1.19 | -0.55 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 3.95 | 4.85 | 4.22 | -0.68 | -13.88% | 20 | 1,845 | 1.24 | -0.60 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 16.00 | 4.55 | 5.70 | 6.15 | 0.00 | 0.00% | 0 | 996 | 1.19 | -0.64 | 0.06 | -0.02 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 17.00 | 5.50 | 6.60 | 6.44 | 0.00 | 0.00% | 0 | 969 | 1.25 | -0.68 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 18.00 | 5.95 | 7.55 | 7.00 | -0.52 | -6.92% | 2 | 2,571 | 1.65 | -0.71 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 6.90 | 8.35 | 8.47 | 0.00 | 0.00% | 0 | 72 | 1.62 | -0.73 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 8.25 | 9.45 | 9.35 | 0.00 | 0.00% | 0 | 430 | 1.33 | -0.76 | 0.05 | -0.02 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 8.80 | 10.40 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.77 | 0.05 | -0.02 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 10.00 | 11.35 | 10.75 | -1.16 | -9.74% | 8 | 97 | 1.86 | -0.80 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 11.10 | 12.35 | 12.82 | 0.00 | 0.00% | 0 | 5 | 1.93 | -0.81 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 24.00 | 11.95 | 13.30 | % | 0 | 2 | 1.97 | -0.82 | 0.04 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 13.00 | 14.65 | 13.80 | 0.00 | 0.00% | 0 | 134 | 2.24 | -0.84 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 13.85 | 15.30 | 11.87 | 0.00 | 0.00% | 0 | 2 | 2.09 | -0.84 | 0.03 | -0.02 | 3/7/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 14.85 | 16.25 | 13.23 | 0.00 | 0.00% | 0 | 12 | 2.11 | -0.86 | 0.03 | -0.01 | 3/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 15.65 | 17.20 | % | 0 | 0 | 2.13 | -0.87 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 29.00 | 16.45 | 18.20 | % | 0 | 0 | 2.18 | -0.89 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 17.80 | 19.20 | 19.85 | 0.00 | 0.00% | 0 | 17 | 2.23 | -0.90 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 18.70 | 20.15 | 16.98 | 0.00 | 0.00% | 0 | 0 | 2.24 | -0.90 | 0.02 | -0.01 | 2/1/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 19.65 | 21.50 | % | 0 | 1 | 2.51 | -0.92 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 33.00 | 20.70 | 22.50 | % | 0 | 0 | 2.59 | -0.92 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 34.00 | 21.40 | 23.50 | % | 0 | 0 | 2.63 | -0.94 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 22.45 | 24.45 | 24.80 | 0.00 | 0.00% | 0 | 2 | 2.67 | -0.94 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 24.35 | 26.45 | 22.01 | 0.00 | 0.00% | 0 | 80 | 2.71 | -0.95 | 0.02 | -0.01 | 2/9/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 27.60 | 30.25 | 29.00 | 0.00 | 0.00% | 0 | 1 | 2.75 | -0.95 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |