S&P 500   4,276.80 (-0.26%)
DOW   33,342.48 (-0.49%)
QQQ   360.45 (+0.61%)
AAPL   173.72 (+1.47%)
MSFT   318.77 (+0.96%)
META   305.19 (+1.66%)
GOOGL   133.22 (+1.80%)
AMZN   128.77 (+1.30%)
TSLA   248.91 (-0.52%)
NVDA   447.76 (+2.94%)
NIO   8.73 (-3.43%)
BABA   86.20 (-0.62%)
AMD   102.42 (-0.39%)
T   14.88 (-0.93%)
F   12.36 (-0.48%)
MU   67.88 (-0.22%)
CGC   0.79 (+0.77%)
GE   109.23 (-1.19%)
DIS   81.06 (+0.01%)
AMC   7.94 (-0.63%)
PFE   33.16 (-0.03%)
PYPL   59.14 (+1.16%)
NFLX   379.71 (+0.56%)
S&P 500   4,276.80 (-0.26%)
DOW   33,342.48 (-0.49%)
QQQ   360.45 (+0.61%)
AAPL   173.72 (+1.47%)
MSFT   318.77 (+0.96%)
META   305.19 (+1.66%)
GOOGL   133.22 (+1.80%)
AMZN   128.77 (+1.30%)
TSLA   248.91 (-0.52%)
NVDA   447.76 (+2.94%)
NIO   8.73 (-3.43%)
BABA   86.20 (-0.62%)
AMD   102.42 (-0.39%)
T   14.88 (-0.93%)
F   12.36 (-0.48%)
MU   67.88 (-0.22%)
CGC   0.79 (+0.77%)
GE   109.23 (-1.19%)
DIS   81.06 (+0.01%)
AMC   7.94 (-0.63%)
PFE   33.16 (-0.03%)
PYPL   59.14 (+1.16%)
NFLX   379.71 (+0.56%)
S&P 500   4,276.80 (-0.26%)
DOW   33,342.48 (-0.49%)
QQQ   360.45 (+0.61%)
AAPL   173.72 (+1.47%)
MSFT   318.77 (+0.96%)
META   305.19 (+1.66%)
GOOGL   133.22 (+1.80%)
AMZN   128.77 (+1.30%)
TSLA   248.91 (-0.52%)
NVDA   447.76 (+2.94%)
NIO   8.73 (-3.43%)
BABA   86.20 (-0.62%)
AMD   102.42 (-0.39%)
T   14.88 (-0.93%)
F   12.36 (-0.48%)
MU   67.88 (-0.22%)
CGC   0.79 (+0.77%)
GE   109.23 (-1.19%)
DIS   81.06 (+0.01%)
AMC   7.94 (-0.63%)
PFE   33.16 (-0.03%)
PYPL   59.14 (+1.16%)
NFLX   379.71 (+0.56%)
S&P 500   4,276.80 (-0.26%)
DOW   33,342.48 (-0.49%)
QQQ   360.45 (+0.61%)
AAPL   173.72 (+1.47%)
MSFT   318.77 (+0.96%)
META   305.19 (+1.66%)
GOOGL   133.22 (+1.80%)
AMZN   128.77 (+1.30%)
TSLA   248.91 (-0.52%)
NVDA   447.76 (+2.94%)
NIO   8.73 (-3.43%)
BABA   86.20 (-0.62%)
AMD   102.42 (-0.39%)
T   14.88 (-0.93%)
F   12.36 (-0.48%)
MU   67.88 (-0.22%)
CGC   0.79 (+0.77%)
GE   109.23 (-1.19%)
DIS   81.06 (+0.01%)
AMC   7.94 (-0.63%)
PFE   33.16 (-0.03%)
PYPL   59.14 (+1.16%)
NFLX   379.71 (+0.56%)
NYSE:GME

GameStop (GME) Options Chain & Prices

$15.50
-0.96 (-5.83%)
(As of 10:34 AM ET)
Compare
Today's Range
$15.30
▼
$16.31
50-Day Range
$16.37
▼
$23.04
52-Week Range
$15.30
▼
$34.99
Volume
2.37 million shs
Average Volume
4.16 million shs
Market Capitalization
$4.73 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$6.00
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/6/2023$13.00$0.034Put4535234818
(+13)		99.23%
(-0.47%)		-0.03664338
10/6/2023$13.00$3.526Call2 - 24
(+0)		99.23%
(-0.47%)		0.9635671
10/6/2023$13.50$0.038Put24 - 2429
(+5)		88.10%
(-2.10%)		-0.0452245
10/6/2023$14.00$0.044Put3242898
(+27)		77.36%
(-3.98%)		-0.05768413
10/6/2023$14.50$0.055Put25 - 2387
(+6)		67.26%
(-7.68%)		-0.0776669
10/6/2023$15.00$0.075Put73890448202
(+102)		58.43%
(-8.26%)		-0.11394282
10/6/2023$15.00$1.570Call2042397
(+2)		58.01%
(-8.69%)		0.88643255
10/6/2023$15.50$0.124Put58533665631
(+156)		52.03%
(-10.11%)		-0.18610769
10/6/2023$15.50$1.119Call32 - 30
(+17)		52.03%
(-10.11%)		0.8144873
10/6/2023$16.00$0.239Put2,9081,638866775
(+319)		51.87%
(-8.37%)		-0.317369232
10/6/2023$16.00$0.734Call529112320637
(+303)		51.71%
(-8.53%)		0.68372131
10/6/2023$16.50$0.461Put731216124667
(+126)		50.67%
(-10.09%)		-0.489106172
10/6/2023$16.50$0.456Call61427796439
(+168)		51.78%
(-8.98%)		0.512812188
10/6/2023$17.00$0.789Put1,065175801770
(+146)		50.83%
(-12.16%)		-0.645352173
10/6/2023$17.00$0.283Call3,1041,1811,1861279
(+767)		54.25%
(-8.74%)		0.357482535
10/6/2023$17.50$1.193Put79435431300
(-20)		58.39%
(-8.02%)		-0.75642470
10/6/2023$17.50$0.187Call1,7497806552291
(+704)		59.54%
(-8.59%)		0.247153354
10/6/2023$18.00$1.641Put6535432
(+6)		64.42%
(-6.32%)		-0.82651923
10/6/2023$18.00$0.134Call2,3729969861866
(+515)		64.42%
(-6.32%)		0.177507420
10/6/2023$18.50$2.112Put33 - - 458
(+0)		71.18%
(-4.52%)		-0.8694357
10/6/2023$18.50$0.104Call2,6205661,5301106
(+469)		71.18%
(-4.85%)		0.13479180
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 10/2/2023 by MarketBeat.com Staff

My Account -