Free Trial

GameStop (GME) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GME Stock Alerts
$22.71
+3.71 (+19.53%)
(As of 01:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$18.50$1.692Put1,596413177592
(+302)		184.58%
(-7.74%)		-0.399286213
5/31/2024$18.50$2.310Call1,821839527196
(+79)		174.48%
(-25.08%)		0.602903406
5/31/2024$19.00$2.035Put1,3573482712074
(+381)		195.76%
(-5.58%)		-0.436539418
5/31/2024$19.00$2.154Call3,9841,328847890
(+450)		192.67%
(-9.50%)		0.5657111,650
5/31/2024$19.50$2.395Put40316781358
(-20)		205.92%
(-23.11%)		-0.470581149
5/31/2024$19.50$2.013Call974267393243
(+118)		189.52%
(-20.77%)		0.531726245
5/31/2024$20.00$2.768Put1,6055411514908
(+294)		213.83%
(+8.69%)		-0.501743454
5/31/2024$20.00$1.887Call6,7512,7762,3014972
(+554)		207.32%
(-10.09%)		0.5006181,689
5/31/2024$20.50$3.153Put60511740352
(-25)		219.86%
(-4.97%)		-0.530356
5/31/2024$20.50$1.772Call3,2972,0796851607
(+407)		216.51%
(-5.67%)		0.472111654
5/31/2024$21.00$3.549Put467143122956
(-30)		226.00%
(-2.15%)		-0.556517108
5/31/2024$21.00$1.668Call1,7388032941612
(+633)		214.85%
(-11.15%)		0.445941399
5/31/2024$21.50$3.954Put169927447
(+4)		231.87%
(-7.09%)		-0.58060940
5/31/2024$21.50$1.573Call502210208852
(+226)		227.61%
(-11.34%)		0.421895182
5/31/2024$22.00$4.367Put1,31542301212
(-56)		237.49%
(-8.59%)		-0.602755100
5/31/2024$22.00$1.487Call2,6361,0806632632
(+66)		232.32%
(-7.48%)		0.399791688
5/31/2024$22.50$4.789Put2056272265
(-3)		242.92%
(-10.13%)		-0.62314439
5/31/2024$22.50$1.408Call27217258501
(+35)		235.44%
(-22.55%)		0.379442108
5/31/2024$23.00$5.217Put90305141
(+20)		249.54%
(-10.30%)		-0.64192234
5/31/2024$23.00$1.337Call1,299581392805
(+42)		245.76%
(-14.08%)		0.360703310
5/31/2024$23.50$5.652Put257135
(+8)		253.29%
(-13.14%)		-0.65921816
5/31/2024$23.50$1.271Call2615448284
(+81)		248.54%
(-17.89%)		0.34344274
5/31/2024$24.00$6.092Put7864433
(-35)		258.27%
(-14.55%)		-0.67517622
5/31/2024$24.00$1.212Call8954432034722
(+4220)		255.10%
(-17.72%)		0.327518279
5/31/2024$24.50$6.537Put92 - 22
(+0)		263.14%
(-15.87%)		-0.6899177
5/31/2024$24.50$1.157Call334163104101
(+4)		263.14%
(-15.87%)		0.3128182
5/31/2024$25.00$6.987Put2115167919
(+1)		279.70%
(-5.28%)		-0.70353981
5/31/2024$25.00$1.107Call8,7924,6302,1985768
(+344)		264.23%
(-16.52%)		0.2992181,585
5/31/2024$25.50$7.441Put5 - - 20
(+13)		272.56%
(+70.93%)		-0.7161384
5/31/2024$25.50$1.061Call453223192122
(+29)		266.53%
(-24.22%)		0.286647127
5/31/2024$26.00$7.899Put126166
(-4)		277.12%
(-19.19%)		-0.72781510
5/31/2024$26.00$1.019Call463270831096
(+78)		275.48%
(-20.84%)		0.274997137
5/31/2024$26.50$8.359Put41 - 5
(+0)		281.60%
(-20.08%)		-0.7386583
5/31/2024$26.50$0.980Call189237051
(+4)		283.90%
(-17.79%)		0.2641853
5/31/2024$27.00$8.823Put18211028
(+11)		285.99%
(-20.88%)		-0.74874113
5/31/2024$27.00$0.943Call45318960469
(+40)		281.86%
(-25.01%)		0.254122162
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GME) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden replacement revealed?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest