Free Trial
→ Biden's Executive Order, Dems Digital Money Legislation, First Step To (From Monetary Gold) (Ad) Free GME Stock Alerts

GameStop (GME) Options Chain & Prices

$20.31
-0.34 (-1.65%)
(As of 03:07 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
9/20/2024$16.50$0.035Put132 - 124100
(+31)		90.81%
(+8.26%)		-0.03359219
9/20/2024$16.50$4.167Call11 - - 2
(+2)		90.81%
(+8.26%)		0.9668742
9/20/2024$17.00$0.041Put1302769990
(-154)		83.05%
(+5.95%)		-0.04165637
9/20/2024$17.00$3.673Call32271138
(+24)		83.05%
(+5.95%)		0.9588237
9/20/2024$17.50$0.049Put843925576
(+140)		75.43%
(+2.99%)		-0.05266528
9/20/2024$17.50$3.181Call6 - - 4
(+0)		75.43%
(+2.99%)		0.9478362
9/20/2024$18.00$0.060Put4601152923855
(-14)		68.04%
(-0.97%)		-0.06848793
9/20/2024$18.00$2.693Call1171611394
(+131)		68.04%
(-0.97%)		0.9320519
9/20/2024$18.50$0.077Put6,290236,1836866
(+6380)		61.20%
(-6.06%)		-0.093149171
9/20/2024$18.50$2.211Call178662
(+1)		61.20%
(-6.06%)		0.9074539
9/20/2024$19.00$0.113Put2,1902632515953
(+160)		56.01%
(-11.36%)		-0.136825450
9/20/2024$19.00$1.748Call30832621522
(+12)		56.01%
(-11.36%)		0.86391664
9/20/2024$19.50$0.196Put9572392601239
(+533)		54.12%
(-14.68%)		-0.216129178
9/20/2024$19.50$1.331Call17910063352
(-6)		54.34%
(-15.51%)		0.78488557
9/20/2024$20.00$0.358Put2,8611,00366311615
(+810)		55.90%
(-16.06%)		-0.330139419
9/20/2024$20.00$0.993Call3,8708791,38918973
(+2595)		54.02%
(-15.74%)		0.671313823
9/20/2024$20.50$0.604Put7542251611673
(+374)		56.07%
(-19.60%)		-0.453142179
9/20/2024$20.50$0.739Call1,2004273611406
(+428)		58.14%
(-17.53%)		0.54884397
9/20/2024$21.00$0.921Put915142864880
(+90)		60.62%
(-19.30%)		-0.563857140
9/20/2024$21.00$0.556Call6,8889401,5765564
(+1585)		60.98%
(-19.79%)		0.438657807
9/20/2024$21.50$1.293Put3,2471,5984863072
(+136)		67.28%
(-17.27%)		-0.654175426
9/20/2024$21.50$0.426Call2,8921,455907660
(+89)		68.54%
(-16.01%)		0.348802332
9/20/2024$22.00$1.704Put97043516445
(+68)		70.18%
(-19.27%)		-0.7234793
9/20/2024$22.00$0.337Call3,3938231,2025552
(+1646)		72.25%
(-18.71%)		0.279875716
9/20/2024$22.50$2.144Put16731201119
(-16)		77.63%
(-16.97%)		-0.77478947
9/20/2024$22.50$0.277Call9634711921714
(+296)		76.59%
(-18.01%)		0.228803228
9/20/2024$23.00$2.603Put26411182373
(-6)		83.33%
(-16.59%)		-0.81249278
9/20/2024$23.00$0.235Call3,5219529838432
(+378)		83.77%
(-15.83%)		0.191257604
9/20/2024$23.50$3.073Put4391412873
(-72)		89.41%
(-15.95%)		-0.84054730
9/20/2024$23.50$0.205Call9771531202346
(+44)		89.88%
(-15.47%)		0.163289263
9/20/2024$24.00$3.552Put1731911170
(-14)		95.02%
(-15.82%)		-0.86193245
9/20/2024$24.00$0.183Call1,9396416075328
(+121)		95.70%
(-15.14%)		0.141948356
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 9/16/2024 by MarketBeat.com Staff

From Our Partners
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored