GameStop (GME) Options Chain & Prices

$11.90

+0.69 (+6.16%)

(As of 04/26/2024 08:52 PM ET)

GME Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/3/2024	$10.00	$0.075	Put	1,126	26	645	998 (+167)	98.34% (+17.72%)	-0.094583	182
5/3/2024	$10.00	$1.944	Call	641	66	35	469 (+22)	90.16% (+37.46%)	0.905817	53
5/3/2024	$10.50	$0.139	Put	629	140	435	996 (+357)	94.95% (+12.83%)	-0.160579	111
5/3/2024	$10.50	$1.509	Call	635	100	119	1568 (+287)	94.95% (+15.36%)	0.839916	176
5/3/2024	$11.00	$0.278	Put	1,352	493	432	499 (+125)	90.23% (+1.52%)	-0.265939	245
5/3/2024	$11.00	$1.149	Call	2,026	679	523	2765 (+775)	97.94% (+18.42%)	0.734728	452
5/3/2024	$11.50	$0.476	Put	519	156	158	371 (+105)	96.43% (+10.18%)	-0.383437	108
5/3/2024	$11.50	$0.847	Call	4,431	1,433	991	6357 (+284)	91.53% (+5.52%)	0.617469	710
5/3/2024	$12.00	$0.746	Put	701	325	154	549 (+8)	102.90% (+8.99%)	-0.502008	147
5/3/2024	$12.00	$0.616	Call	11,296	4,494	4,015	2563 (+283)	99.65% (+7.24%)	0.499192	1,625
5/3/2024	$12.50	$1.091	Put	141	113	11	94 (+0)	108.97% (+5.99%)	-0.604781	31
5/3/2024	$12.50	$0.462	Call	6,218	3,282	1,895	2188 (+282)	107.14% (+5.18%)	0.396701	830
5/3/2024	$13.00	$1.494	Put	90	66	1	100 (+4)	117.36% (+5.62%)	-0.682926	18
5/3/2024	$13.00	$0.364	Call	4,264	1,402	1,347	5368 (+86)	118.43% (+7.79%)	0.318771	604
5/3/2024	$13.50	$1.929	Put	31	-	-	62 (-1)	126.58% (+6.69%)	-0.740102	9
5/3/2024	$13.50	$0.300	Call	531	199	157	3921 (+107)	121.45% (+1.55%)	0.261752	156
5/3/2024	$14.00	$2.383	Put	5	-	1	53 (+11)	135.65% (+8.12%)	-0.782837	5
5/3/2024	$14.00	$0.253	Call	3,368	823	1,525	1706 (+545)	133.21% (+5.68%)	0.219135	346

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:GME) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.