GameStop (GME) Options Chain & Prices $22.60 +0.50 (+2.28%) Closing price 03:59 PM EasternExtended Trading$22.56 -0.04 (-0.19%) As of 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock GME Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 3/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/22/2026$18.50$4.122Call11 - 1(+0)106.91% (+18.03%)0.99494515/22/2026$19.00$0.004Put11 - - 317(+74)96.81% (+16.69%)-0.0071535/22/2026$19.00$3.623Call3 - - 17(-1)96.81% (+16.69%)0.9930235/22/2026$19.50$0.005Put11 - 354(+0)86.80% (+15.05%)-0.01010215/22/2026$19.50$3.124Call1 - - 5(+0)86.80% (+15.05%)0.99006915/22/2026$20.00$0.007Put24421212891(-862)77.01% (+13.75%)-0.015051115/22/2026$20.00$2.626Call366263621037(+3)77.01% (+13.75%)0.985122405/22/2026$20.50$0.010Put30753242604(-36)67.88% (+13.35%)-0.024692225/22/2026$20.50$2.130Call1568201(+8)67.88% (+13.34%)0.97548555/22/2026$21.00$0.018Put4861133203229(-243)59.44% (+12.85%)-0.04512578 Get the Latest News and Ratings for GME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter. 5/22/2026$21.00$1.638Call1612592648(+123)59.44% (+12.38%)0.955069445/22/2026$21.50$0.037Put1,3984657074474(+557)51.67% (+8.66%)-0.0913471345/22/2026$21.50$1.157Call299100120788(-80)51.67% (+8.29%)0.908945835/22/2026$22.00$0.088Put2,1728388214862(+56)45.54% (+1.87%)-0.2031322885/22/2026$22.00$0.708Call2,8251,0517346747(+1279)45.54% (+1.87%)0.7977216055/22/2026$22.50$0.235Put2,2361,3602571543(-53)43.43% (-3.04%)-0.4311432415/22/2026$22.50$0.355Call4,3422,1889085196(+930)43.43% (-1.85%)0.5719976015/22/2026$23.00$0.546Put33849524082(-91)46.52% (-7.24%)-0.681182735/22/2026$23.00$0.164Call10,8543,9664,91512541(+1785)47.29% (-2.96%)0.3250761,0875/22/2026$23.50$0.969Put93151617(+18)54.02% (-3.69%)-0.828554295/22/2026$23.50$0.085Call2,6211,1071,2414962(+451)56.75% (+0.15%)0.1783813235/22/2026$24.00$1.440Put69 - 82729(-74)63.04% (-2.32%)-0.896884155/22/2026$24.00$0.054Call4,6082,6181,5189422(+732)62.83% (-2.54%)0.1094084155/22/2026$24.50$1.927Put1192 - 570(-10)72.82% (-0.47%)-0.930085285/22/2026$24.50$0.040Call1,3188173798960(+29)72.82% (-0.47%)0.075451375/22/2026$25.00$2.419Put89 - - 591(-85)82.52% (+1.50%)-0.94881385/22/2026$25.00$0.032Call7,2422,6524,08318409(+2634)82.52% (+1.50%)0.0561114385/22/2026$25.50$2.914Put1 - - 110(-2)91.82% (+3.41%)-0.96075215/22/2026$25.50$0.026Call383264374244(+150)91.82% (+3.41%)0.043685625/22/2026$26.00$3.411Put27 - - 129(+0)100.68% (+5.18%)-0.96896165/22/2026$26.00$0.022Call7951844156050(+225)99.53% (+7.82%)0.035077925/22/2026$26.50$3.908Put2 - - 60(+0)109.14% (+6.85%)-0.97489725/22/2026$26.50$0.019Call16662701053(-24)109.14% (+18.37%)0.028826245/22/2026$27.00$0.017Call344254498912(+186)117.23% (+8.41%)0.02413533End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMZN Options Chain CLOV Options Chain GOOGL Options Chain HOOD Options Chain PLTR Options Chain TSLA Options Chain AMC Options Chain BB Options Chain BBBY Options Chain CHWY Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:GME) was last updated on 5/20/2026 by MarketBeat.com Staff. From Our PartnersTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredAre we ignoring the same signal Wall Street ignored in 1929?In 1929, Irving Weiss spotted a systemic crisis hiding beneath record highs and shorted the market - turning $...Weiss Ratings | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredTrump Is Eyeing the Biggest Monetary Shift Since NixonOn August 15, 1971, Nixon ended the Bretton Woods agreement and untethered the dollar from gold. Since that ni...Americas Gold Company | SponsoredThis stock has 30 days of quiet leftA small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...Behind the Markets | SponsoredThe Death of the Nasdaq?The Death of the Nasdaq? Wall Street legend Marc Chaikin's award-winning system turned bearish on software ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding GameStop Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share GameStop With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
