Log in

NYSE:GMEGameStop Options Chain and Prices

$4.33
-0.36 (-7.68 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$4.30
Now: $4.33
$4.76
50-Day Range
$3.41
MA: $4.74
$6.05
52-Week Range
$2.57
Now: $4.33
$7.85
Volume2.18 million shs
Average Volume3.79 million shs
Market Capitalization$279.64 million
P/E RatioN/A
Dividend YieldN/A
Beta1.14

Options Chain

GameStop (NYSE:GME) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$11.00$0.025Call02233.54336 (-0.29185)0.037064
6/5/2020$10.50$0.085Call004.264780.094506
6/5/2020$10.00$0.085Call014.109840.096943
6/5/2020$9.00$0.080Call04013.71695 (+0.44257)0.098683
6/5/2020$8.00$0.080Call03173.32278 (+0.425476)0.106773
6/5/2020$7.50$0.045Call062.7125 (+0.24282)0.074097
6/5/2020$7.00$0.080Call042 (-10)2.85454 (+0.407074)0.118944
6/5/2020$6.50$0.005Call05481.53059 (-0.227828)0.017248
6/5/2020$6.00$0.030Call16728 (+89)1.79072 (+0.247292)0.073399
6/5/2020$5.50$0.030Call47314 (+50)1.49678 (+0.146137)0.086788
6/5/2020$5.00$0.040Call6633,948 (+175)1.22142 (-0.230462)0.125785
6/5/2020$4.50$0.115Call4,1633,328 (+319)1.19527 (-0.103867)0.295022
6/5/2020$4.00$0.270Call531280 (+26)1.07345 (-0.222356)0.569292
6/5/2020$3.50$0.560Call530 (-1)0.370148 (-0.839542)0.998257
6/5/2020$3.00$1.005Call03101
6/5/2020$2.50$1.535Call0001
6/5/2020$2.00$2.080Call002.979890.972704
6/5/2020$1.50$2.595Call004.50877 (-0.361514)0.971734
6/5/2020$1.00$3.095Call006.200240.980358
6/5/2020$0.50$3.600Call009.687380.98719
6/5/2020$11.00$0.000Put050
6/5/2020$10.50$6.500Put0603.98474 (+1.55534)-0.927937
6/5/2020$10.00$6.100Put004.76742 (+2.44818)-0.85165
6/5/2020$9.00$4.950Put012.64339-0.979835
6/5/2020$8.00$3.950Put032.31374 (+0.529015)-0.9767
6/5/2020$7.50$3.450Put002.1303 (-0.313967)-0.974836
6/5/2020$7.00$2.970Put002.31374 (+0.148515)-0.939536
6/5/2020$6.50$2.470Put0162.06306 (+0.422572)-0.934769
6/5/2020$6.00$1.985Put1166 (-181)1.97848 (+0.04885)-0.904774
6/5/2020$5.50$1.485Put165 (-178)1.64252 (-0.035131)-0.889743
6/5/2020$5.00$0.940Put13103 (-8)0
6/5/2020$4.50$0.500Put45309 (-18)0.893114 (-0.475686)-0.779841
6/5/2020$4.00$0.200Put1891,043 (+204)1.02307 (-0.254846)-0.430268
6/5/2020$3.50$0.035Put192580 (+236)0.990804 (-0.276616)-0.121794
6/5/2020$3.00$0.065Put0337 (+10)2.00453 (+0.786519)-0.106477
6/5/2020$2.50$0.060Put0262.77679 (+1.04914)-0.072653
6/5/2020$2.00$0.080Put08014.09062 (+0.328595)-0.062172
6/5/2020$1.50$0.085Put005.55512-0.046169
6/5/2020$1.00$0.085Put007.65346-0.031594
6/5/2020$0.50$0.085Put0011.6481-0.017374
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 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.