Free Trial

GameStop (GME) Options Chain & Prices

GameStop logo
$22.44 -0.35 (-1.51%)
Closing price 03:59 PM Eastern
Extended Trading
$22.46 +0.01 (+0.04%)
As of 07:58 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 Polygon.io. Learn more.

GME Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$18.00$4.455Call50 - - 171
(+47)
823.48%
(+639.72%)
0.99974550
8/29/2025$19.00$0.000Put10 - - 271
(+0)
659.34%
(+509.27%)
-0.0005291
8/29/2025$19.00$3.455Call10 - - 30
(+0)
659.34%
(+509.27%)
0.9994713
8/29/2025$19.50$2.955Call20 - - 30
(-42)
572.04%
(+439.90%)
0.99927520
8/29/2025$20.00$0.000Put39 - - 4187
(-26)
482.75%
(+368.08%)
-0.0009882
8/29/2025$20.00$2.455Call1,1106472911286
(-107)
482.75%
(+368.08%)
0.99901286
8/29/2025$20.50$1.955Call1711369
(+0)
391.79%
(+294.05%)
0.9986325
8/29/2025$21.00$0.000Put862992226
(-36)
299.13%
(+217.41%)
-0.0019719
8/29/2025$21.00$1.455Call4118 - 88
(-40)
299.13%
(+299.13%)
0.9980310
8/29/2025$21.50$0.000Put27312321275
(-343)
204.20%
(+141.28%)
-0.00310337
8/29/2025$21.50$0.955Call941313365
(+83)
204.20%
(+141.28%)
0.99689729
8/29/2025$22.00$0.000Put3,9562604406824
(-281)
105.23%
(+56.65%)
-0.006241147
8/29/2025$22.00$0.455Call3,3037091,0314103
(-1196)
153.60%
(+111.87%)
0.993759202
8/29/2025$22.50$0.072Put7,4591,8041,1059478
(-1262)
65.49%
(+28.48%)
-0.651499516
8/29/2025$22.50$0.027Call6,5931,0972,9656459
(+407)
65.49%
(+28.48%)
0.348501783
8/29/2025$23.00$0.545Put4,7334196426304
(-508)
47.02%
(+11.32%)
-1234
8/29/2025$23.00$0.000Call18,8619,7066,90722557
(+1237)
214.15%
(+178.58%)
01,276
8/29/2025$23.50$1.045Put247216433
(-90)
-155
8/29/2025$23.50$0.000Call10,8311,2693,41817789
(-313)
44.51%
(-2.02%)
0346
8/29/2025$24.00$1.545Put1,398972641550
(-537)
53.34%
(-11.37%)
-1220
8/29/2025$24.00$0.000Call2,4958061,17913586
(+1653)
473.90%
(+411.39%)
0215
8/29/2025$24.50$2.045Put35 - 2689
(-29)
61.16%
(-16.69%)
-15
8/29/2025$24.50$0.000Call465245 - 5497
(+184)
61.16%
(-16.69%)
035
8/29/2025$25.00$2.545Put77 - - 196
(-72)
68.34%
(-21.30%)
-111
8/29/2025$25.00$0.000Call1,079351 - 17079
(-702)
68.34%
(-21.30%)
0160
8/29/2025$25.50$0.000Call11 - - 1352
(-149)
75.05%
(-25.44%)
05
8/29/2025$26.00$3.545Put19 - 335
(-165)
81.39%
(-29.23%)
-16
8/29/2025$26.00$0.000Call30823213711
(+132)
81.39%
(-29.23%)
024
8/29/2025$26.50$0.000Call2828 - 1095
(+331)
87.42%
(-32.76%)
05
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GME) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners