Free Trial

GameStop (GME) Options Chain & Prices

GameStop logo
$22.25 -0.40 (-1.77%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$22.34 +0.09 (+0.41%)
As of 08/8/2025 08:00 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
8/15/2025$18.00$0.008Put146115 - 3059
(+4)
68.32%
(+2.17%)
-0.01110114
8/15/2025$18.00$4.278Call237 - 6431
(+74)
68.32%
(+2.17%)
0.98932114
8/15/2025$18.50$0.011Put37361283
(+241)
63.46%
(+1.03%)
-0.01602514
8/15/2025$18.50$3.781Call35 - - 0
(+0)
63.46%
(+1.03%)
0.9844157
8/15/2025$19.00$0.017Put10552261129
(-1)
59.23%
(+0.15%)
-0.0246414
8/15/2025$19.00$3.287Call5 - - 492
(-22)
59.23%
(+0.15%)
0.9758341
8/15/2025$19.50$0.026Put96 - - 32
(+0)
55.17%
(-0.55%)
-0.03870611
8/15/2025$20.00$0.040Put25383104481
(-31)
47.95%
(-4.02%)
-0.05971746
8/15/2025$20.00$2.312Call297171588300
(-382)
50.65%
(-1.32%)
0.94096981
8/15/2025$20.50$0.059Put98141473
(+3)
45.48%
(-2.27%)
-0.0907519
8/15/2025$20.50$1.831Call6449 - 62
(+0)
45.48%
(-2.27%)
0.9101928
8/15/2025$21.00$0.090Put1,2793682776837
(-31)
40.14%
(-3.33%)
-0.14136799
8/15/2025$21.00$1.362Call243106552246
(-105)
40.14%
(-3.33%)
0.86007464
8/15/2025$21.50$0.154Put1,2892832341057
(+9)
35.90%
(-4.03%)
-0.234898151
8/15/2025$21.50$0.926Call1363517309
(+14)
35.90%
(-4.03%)
0.76769521
8/15/2025$22.00$0.300Put2,7481,0384605312
(+89)
34.27%
(-3.50%)
-0.393337385
8/15/2025$22.00$0.570Call1,8265213617368
(+318)
34.27%
(-3.50%)
0.61135322
8/15/2025$22.50$0.562Put3,2201,0468172307
(+416)
35.07%
(-2.14%)
-0.579044374
8/15/2025$22.50$0.330Call3,4459786022011
(+124)
35.07%
(-2.14%)
0.428005480
8/15/2025$23.00$0.930Put1,39650688463
(+275)
36.92%
(-1.60%)
-0.728845201
8/15/2025$23.00$0.194Call11,5912,1673,52613120
(+990)
38.59%
(+1.15%)
0.2797161,093
8/15/2025$23.50$1.365Put32625312044
(+945)
41.48%
(-6.66%)
-0.8220960
8/15/2025$23.50$0.127Call3,3838941,3935174
(+1092)
41.70%
(+0.31%)
0.186777476
8/15/2025$24.00$1.835Put423141482571
(+6)
47.09%
(+1.62%)
-0.87325783
8/15/2025$24.00$0.095Call8,2631,5112,37513514
(+1085)
47.25%
(+2.20%)
0.135073677
8/15/2025$24.50$2.321Put76 - 3073
(+13)
53.16%
(+3.17%)
-0.90139810
8/15/2025$24.50$0.079Call3,8615114043231
(+61)
53.16%
(+3.68%)
0.106223210
8/15/2025$25.00$2.813Put1717285015
(-11)
58.20%
(+3.26%)
-0.91827169
8/15/2025$25.00$0.071Call7,4873,2423,42127283
(+24)
59.49%
(+4.55%)
0.088578654
8/15/2025$25.50$3.308Put7 - - 23
(+2)
65.72%
(+5.59%)
-0.929864
8/15/2025$25.50$0.066Call364831571083
(-33)
65.72%
(+5.59%)
0.0764453
8/15/2025$26.00$3.805Put63 - - 2068
(-29)
71.73%
(+6.35%)
-0.93841744
8/15/2025$26.00$0.061Call2,1296756318333
(+115)
71.06%
(+8.68%)
0.067337174
8/15/2025$26.50$0.058Call231102392562
(-238)
77.49%
(+6.96%)
0.06015750
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GME) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners