S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
pixel
pixel
Log in
NYSE:GME

GameStop Options Chain and Prices

$39.12
-0.24 (-0.61 %)
(As of 01/20/2021 12:00 AM ET)
Add
Compare
Today's Range
$36.06
Now: $39.12
$41.19
50-Day Range
$12.72
MA: $19.89
$39.91
52-Week Range
$2.57
Now: $39.12
$45.52
Volume32.58 million shs
Average Volume37.41 million shs
Market Capitalization$2.73 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.4

Options Chain

GameStop (NYSE:GME) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$60.00$0.155Call20,9768,2907,96116996
(+8871)
3.17945
(-0.25023)
0.0446012,558
1/22/2021$59.00$0.200Call1,0884873821298
(+862)
3.23104
(-0.172901)
0.054974190
1/22/2021$58.00$0.195Call44485187620
(+406)
3.11173
(-0.246361)
0.055412116
1/22/2021$57.00$0.300Call43577195523
(+440)
3.28555
(-0.008272)
0.076919154
1/22/2021$56.00$0.505Call573116201282
(+150)
3.58869
(+0.261593)
0.111703128
1/22/2021$55.00$0.275Call4,8411,6091,8597442
(-231)
2.99313
(-0.324443)
0.0768848
1/22/2021$54.00$0.285Call514113347216
(+180)
2.89566
(-0.42303)
0.081254129
1/22/2021$53.00$0.290Call6232491751933
(+1693)
2.78189
(-0.465231)
0.08508995
1/22/2021$52.00$0.415Call801166504619
(+568)
2.89909
(-0.313856)
0.111438184
1/22/2021$51.00$0.510Call830248296358
(+300)
2.91932
(-0.253903)
0.131544241
1/22/2021$50.00$0.515Call11,9252,9005,1928539
(+3009)
2.7773
(-0.381407)
0.1376792,177
1/22/2021$49.00$0.625Call5951601101024
(+509)
2.78266
(-0.369428)
0.161031177
1/22/2021$48.00$0.770Call1,3404793431083
(+819)
2.8071
(-0.220108)
0.189274359
1/22/2021$47.00$0.765Call1,015412230771
(+600)
2.62058
(-0.337885)
0.197936335
1/22/2021$46.00$0.915Call1,4133592641097
(+688)
2.6072
(-0.386123)
0.22876418
1/22/2021$45.00$1.075Call8,9463,6193,0205609
(+949)
2.57568
(-0.412718)
0.2613812,174
1/22/2021$44.00$1.175Call2,0914555891439
(+793)
2.45513
(-0.490768)
0.289118586
1/22/2021$43.00$1.345Call1,6785114621704
(+929)
2.3788
(-0.523511)
0.326721594
1/22/2021$42.00$1.575Call3,1231,3001,0952107
(+1166)
2.32559
(-0.575923)
0.372003917
1/22/2021$41.00$1.855Call4,6411,8771,4332299
(+1376)
2.27791
(-0.599197)
0.4230711,200
1/22/2021$40.00$2.240Call15,8126,5755,7576867
(+170)
2.27696
(-0.543622)
0.480983,699
1/22/2021$39.00$2.675Call5,0951,6422,0273555
(-746)
2.26929
(-0.466792)
0.5407391,387
1/22/2021$38.00$3.100Call5,0591,9381,8221678
(-183)
2.19814
(-0.420677)
0.6025271,236
1/22/2021$37.00$3.625Call2,0596688061000
(+83)
2.15466
(-0.532817)
0.666072538
1/22/2021$36.00$4.375Call7843061411021
(-741)
2.26942
(-0.418449)
0.718629259
1/22/2021$35.00$5.050Call7073161971331
(-374)
2.25313
(-0.44017)
0.773569239
1/22/2021$34.00$5.850Call29651162873
(-43)
2.3209
(-0.519762)
0.816579100
1/22/2021$33.00$6.625Call3944791682
(-14)
2.29331
(-0.532237)
0.86149582
1/22/2021$32.00$7.450Call2934164470
(-40)
2.25848
(-0.504401)
0.90065545
1/22/2021$31.00$8.300Call832226409
(+31)
2.1591
(-0.504776)
0.93767831
1/22/2021$30.00$9.200Call21887901504
(-286)
2.03075
(-0.594614)
0.96718694
1/22/2021$29.00$10.225Call713431252
(-49)
2.36481
(-0.459831)
0.96387631
1/22/2021$28.00$11.275Call49226675
(-27)
2.80423
(-0.435557)
0.95681811
1/22/2021$27.00$12.175Call42018231
(-34)
2.53437
(-0.480459)
0.98078916
1/22/2021$26.00$13.125Call30623246
(-9)
2.03704
(-0.547606)
0.99732111
1/22/2021$25.00$14.175Call404260392143
(-338)
2.98965
(-1.10239)
0.98357658
1/22/2021$24.00$15.350Call1542437
(-30)
4.18186
(+0.784742)
0.9584629
1/22/2021$23.00$16.325Call331415652
(-58)
4.38215
(-0.023639)
0.96403715
1/22/2021$22.50$16.650Call00084
(-7)
3.30996
(-0.461103)
0.9913440
1/22/2021$22.00$17.125Call72512325
(-213)
2.79848
(-1.64865)
0.99802514
1/22/2021$21.50$17.625Call1055186
(-3)
2.90276
(-1.13066)
0.9980932
1/22/2021$21.00$18.375Call22112818
(-32)
5.25054
(+0.653465)
0.96367211
1/22/2021$20.50$18.725Call92790
(-47)
4.59212
(+0.910494)
0.9808213
1/22/2021$20.00$19.450Call1263391750
(-200)
5.9245
(+0.583458)
0.95986313
1/22/2021$19.50$19.625Call000211
(-156)
3.34383
(-0.395469)
0.998340
1/22/2021$19.00$20.300Call880138
(-11)
5.58021
(+0.730625)
0.9747044
1/22/2021$18.50$20.650Call1717081
(-28)
4.36612
(-0.156202)
0.9934062
1/22/2021$18.00$21.150Call100259
(-90)
4.51334
(-0.8571)
0.9936231
1/22/2021$17.50$21.900Call22021
(-16)
6.70039
(+1.36949)
0.969252
1/22/2021$17.00$22.075Call211169
(-16)
2
1/22/2021$16.50$22.650Call0006
(+0)
4.98118
(-0.574057)
0.9942250
1/22/2021$16.00$23.500Call00047
(+0)
7.8583
(+1.28294)
0.9662110
1/22/2021$15.50$23.775Call0003
(-3)
6.78917
(+1.31657)
0.9818460
1/22/2021$15.00$24.200Call1004
(-1)
6.29002
(+0.47602)
0.9890351
1/22/2021$14.50$24.475Call00012
(+0)
0
1/22/2021$14.00$25.300Call0007
(+0)
7.67434
(+1.65301)
0.9818210
1/22/2021$13.50$25.925Call3309
(+0)
8.77509
(+2.75751)
0.9751611
1/22/2021$13.00$26.425Call5053
(+0)
9.06208
(+2.84611)
0.9760211
1/22/2021$12.50$26.775Call00012
(+0)
8.38472
(+1.18021)
0.9841640
1/22/2021$12.00$27.200Call00010
(+0)
7.65373
(+0.419039)
0.9910840
1/22/2021$11.50$27.650Call0000
(+0)
6.92934
(+0.065923)
0.9958950
1/22/2021$11.00$28.250Call0000
(+0)
8.90324
(+1.22468)
0.9879220
1/22/2021$10.00$29.375Call0000
(+0)
10.6931
(+2.83514)
0.9829570
1/22/2021$9.00$30.275Call0000
(+0)
10.6458
(+1.81254)
0.9880480
1/22/2021$8.00$31.325Call1000
(+0)
12.0153
(+2.27695)
0.9871011
1/22/2021$7.00$32.275Call0000
(+0)
12.4195
(+1.49856)
0.9901330
1/22/2021$6.00$33.375Call0004
(+4)
14.6996
(+2.58085)
0.9883080
1/22/2021$5.50$33.750Call0000
(+0)
13.5969
(+2.33091)
0.9929060
1/22/2021$5.00$34.025Call0000
(+0)
0
1/22/2021$4.50$34.675Call0000
(+0)
13.4482
(+0.1058)
0.9962090
1/22/2021$4.00$35.175Call0000
(+0)
13.9364
(-0.651881)
0.9967970
1/22/2021$3.50$35.675Call0000
(+0)
14.8
(+0.773956)
0.997030
1/22/2021$3.00$36.175Call0000
(+0)
15.815
(-0.47299)
0.9972730
1/22/2021$2.50$36.675Call0000
(+0)
17.0429
(+0.315754)
0.997530
1/22/2021$2.00$37.100Call0000
(+0)
0
1/22/2021$1.50$37.825Call0003
(+2)
26.3284
(+6.19294)
0.9959490
1/22/2021$1.00$38.275Call0000
(+0)
29.0445
(+7.8785)
0.9972860
1/22/2021$0.50$38.550Call0000
(+0)
0
1/22/2021$60.00$21.175Put124175187
(+185)
3.60241
(-0.026914)
-0.93053220
1/22/2021$59.00$20.225Put125626
(+26)
3.63991
(+0.274076)
-0.92058811
1/22/2021$58.00$19.250Put42251
(+51)
3.60241
(+0.270946)
-0.9149383
1/22/2021$57.00$17.900Put2332029
(+28)
2.14575
(-0.951308)
-0.9899365
1/22/2021$56.00$17.225Put33010
(+10)
3.31972
(+0.023668)
-0.9144292
1/22/2021$55.00$16.400Put41388
(+45)
3.47913
(+0.18603)
-0.8844444
1/22/2021$54.00$15.250Put7072
(+1)
3.09177
(+0.005006)
-0.9049356
1/22/2021$53.00$14.250Put301296
(+6)
2.95662
(-0.443512)
-0.90141921
1/22/2021$52.00$13.425Put1751214
(+14)
3.11435
(-0.222551)
-0.86910812
1/22/2021$51.00$12.500Put33112244
(+44)
3.10185
(-0.122691)
-0.85335321
1/22/2021$50.00$11.575Put1073964311
(+163)
3.06948
(-0.137167)
-0.8372857
1/22/2021$49.00$10.725Put34725110
(-11)
3.067
(-0.072985)
-0.81086823
1/22/2021$48.00$9.700Put3853323
(+10)
2.85663
(-0.25211)
-0.8057818
1/22/2021$47.00$8.775Put4451325
(+14)
2.76133
(-0.50092)
-0.78654717
1/22/2021$46.00$8.025Put68559160
(+73)
2.8776
(-0.144168)
-0.74617642
1/22/2021$45.00$7.125Put319146145842
(+766)
2.75887
(-0.207427)
-0.722327150
1/22/2021$44.00$6.250Put16211043353
(+289)
2.6338
(-0.276751)
-0.69324478
1/22/2021$43.00$5.475Put27682140182
(+168)
2.60076
(-0.281525)
-0.65308891
1/22/2021$42.00$4.700Put357132151361
(+212)
2.56602
(-0.348858)
-0.61193141
1/22/2021$41.00$3.975Put962406341914
(+790)
2.47578
(-0.315659)
-0.565386267
1/22/2021$40.00$3.350Put4,7791,4032,3687674
(+6371)
2.46016
(-0.400494)
-0.5118851,001
1/22/2021$39.00$2.685Put3,2481,3149642523
(+2132)
2.39517
(-0.391139)
-0.458039692
1/22/2021$38.00$2.235Put7,0531,7081,6051390
(+927)
2.40671
(-0.326528)
-0.4004371,317
1/22/2021$37.00$1.850Put7,6511,4321,7391635
(+1062)
2.47757
(-0.256875)
-0.3453921,277
1/22/2021$36.00$1.385Put4,7011,5811,1971638
(+846)
2.39062
(-0.360998)
-0.2882831,017
1/22/2021$35.00$1.125Put10,0742,8423,2795875
(+3060)
2.45882
(-0.294375)
-0.2408672,077
1/22/2021$34.00$0.865Put5,2451,6361,2923228
(+1470)
2.50783
(-0.272701)
-0.195908822
1/22/2021$33.00$0.705Put3,3801,1729832074
(+892)
2.57325
(-0.24115)
-0.161458716
1/22/2021$32.00$0.545Put1,8784276381602
(+516)
2.64351
(-0.214648)
-0.128944602
1/22/2021$31.00$0.440Put2,2696325822225
(+1451)
2.75696
(-0.119944)
-0.104961526
1/22/2021$30.00$0.315Put9,5862,9434,02510650
(+5003)
2.74552
(-0.172493)
-0.079141,866
1/22/2021$29.00$0.250Put3,1482067832750
(+482)
2.86749
(-0.096412)
-0.062783618
1/22/2021$28.00$0.205Put2,3134899492220
(+1056)
3.00651
(-0.026895)
-0.051064549
1/22/2021$27.00$0.155Put3,6531,3731,7121869
(+182)
3.05026
(+0.081596)
-0.038941487
1/22/2021$26.00$0.110Put1,2042436161486
(+345)
3.12427
(-0.112207)
-0.028427209
1/22/2021$25.00$0.090Put3,2571,1291,1966704
(+731)
3.30169
(+0.120318)
-0.023009577
1/22/2021$24.00$0.080Put1,1162425201349
(+170)
3.46003
(+0.100108)
-0.01963221
1/22/2021$23.00$0.055Put7051534031551
(+411)
3.4911
(+0.099416)
-0.013763148
1/22/2021$22.50$0.040Put456141240741
(+74)
3.48906
(+0.017583)
-0.0104795
1/22/2021$22.00$0.055Put8131162772005
(-134)
3.75898
(+0.212154)
-0.012918150
1/22/2021$21.50$0.035Put127734675
(+173)
3.70496
(+0.087186)
-0.00874327
1/22/2021$21.00$0.025Put509883051251
(+163)
3.64367
(+0.053267)
-0.006607144
1/22/2021$20.50$0.060Put521154353687
(+259)
4.22003
(+0.226583)
-0.0123665
1/22/2021$20.00$0.035Put4,3421,7111,4276257
(+698)
4.10556
(+0.34933)
-0.007846457
1/22/2021$19.50$0.030Put9710441082
(+450)
4.1465
(+0.353531)
-0.00686327
1/22/2021$19.00$0.045Put2285971896
(+228)
4.53027
(+0.568813)
-0.00904746
1/22/2021$18.50$0.025Put1589020707
(-85)
4.30028
(+0.486034)
-0.00548332
1/22/2021$18.00$0.015Put274351461197
(+288)
4.22952
(+0.24306)
-0.00365642
1/22/2021$17.50$0.015Put672621695
(+202)
4.33675
(+0.454922)
-0.00323837
1/22/2021$17.00$0.015Put435351347
(+24)
4.48753
(+0.700929)
-0.00314213
1/22/2021$16.50$0.015Put432761008
(+137)
4.65549
(+0.632383)
-0.0031379
1/22/2021$16.00$0.010Put21552140924
(+263)
4.68229
(+0.524788)
-0.00231626
1/22/2021$15.50$0.010Put1248501
(+296)
4.75812
(+0.561793)
-0.0020476
1/22/2021$15.00$0.005Put4502581666963
(+446)
4.58027
(+0.349433)
-0.00110665
1/22/2021$14.50$0.005Put469371164
(+397)
4.79801
(+0.91618)
-0.0012318
1/22/2021$14.00$0.005Put1106461242
(+286)
4.88333
(+0.576049)
-0.00099418
1/22/2021$13.50$0.005Put28523208
(+3)
5.14663
(+0.468923)
-0.0011889
1/22/2021$13.00$0.005Put000579
(+10)
5.25888
(+0.614455)
-0.0010050
1/22/2021$12.50$0.005Put000412
(+18)
5.46518
(+0.63797)
-0.0010230
1/22/2021$12.00$0.005Put57001351
(+7)
5.58019
(+0.574635)
-0.0008361
1/22/2021$11.50$0.005Put000748
(+0)
5.75701
(+0.596482)
-0.0007680
1/22/2021$11.00$0.005Put0001069
(-34)
6.00221
(+0.996649)
-0.0008140
1/22/2021$10.00$0.005Put0001175
(+0)
6.52688
(+1.27285)
-0.0008850
1/22/2021$9.00$0.005Put000779
(+1)
7.02006
(+1.26583)
-0.0008170
1/22/2021$8.00$0.005Put000199
(-1)
7.52483
(+1.28678)
-0.0006930
1/22/2021$7.00$0.005Put00094
(+0)
8.21183
(+1.53381)
-0.0006930
1/22/2021$6.00$0.005Put00020
(+0)
8.79818
(+1.5276)
-0.0005060
1/22/2021$5.50$0.010Put0000
(+0)
9.91165
(+1.78976)
-0.0009810
1/22/2021$5.00$0.010Put00019
(+0)
10.493
(+2.43686)
-0.0009820
1/22/2021$4.50$0.010Put0000
(+0)
10.987
(+2.12681)
-0.0008970
1/22/2021$4.00$0.005Put0000
(+0)
10.8479
(+2.08606)
-0.0004740
1/22/2021$3.50$0.010Put0000
(+0)
12.2158
(+2.11864)
-0.0007460
1/22/2021$3.00$0.010Put0000
(+0)
13.1494
(+2.3155)
-0.0007260
1/22/2021$2.50$0.005Put00010
(+0)
13.0499
(+2.2593)
-0.0003420
1/22/2021$2.00$0.005Put0000
(+0)
14.3138
(+2.70765)
-0.0003490
1/22/2021$1.50$0.010Put0000
(+0)
17.0459
(+4.32495)
-0.0005130
1/22/2021$1.00$0.005Put0005
(+5)
18.0124
(+3.10656)
-0.0002660
1/22/2021$0.50$0.005Put00012
(+0)
21.4652
(+3.70752)
-0.0001680
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.