NYSE:GME - GameStop Options Chain

Sign in or create an account to add this stock to your watchlist.
$7.82 +0.12 (+1.56 %)
(As of 05/24/2019 04:00 PM ET)
Previous Close$7.82
Today's Range$7.71 - $7.8550
52-Week Range$7.76 - $17.27
Volume2.54 million shs
Average Volume2.89 million shs
Market Capitalization$799.75 million
P/E Ratio3.65
Dividend Yield18.70%
Beta0.57

Options Chain

GameStop (NYSE:GME) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/31/2019$15.00$0.030Call002.25943 (-0.351503)0.03398
5/31/2019$14.50$0.030Call002.17537 (-0.338573)0.035676
5/31/2019$14.00$0.030Call002.06342 (-0.335613)0.035677
5/31/2019$13.50$0.030Call001.98441 (-0.331666)0.038938
5/31/2019$13.00$0.030Call001.86939 (-0.329045)0.039817
5/31/2019$12.50$0.030Call001.74746 (-0.302054)0.040737
5/31/2019$12.00$0.000Call000
5/31/2019$11.50$0.000Call000
5/31/2019$11.00$0.035Call001.409250.054393
5/31/2019$10.50$0.035Call02691.27037 (-0.199159)0.060173
5/31/2019$10.00$0.015Call01530.947264 (+0.129213)0.036627
5/31/2019$9.50$0.025Call82740.878157 (+0.103069)0.060775
5/31/2019$9.00$0.020Call107440.665809 (+0.093723)0.063003
5/31/2019$8.50$0.025Call666620.497424 (-0.13566)0.096636
5/31/2019$8.00$0.090Call285214 (+1)0.443089 (-0.06019)0.292929
5/31/2019$7.50$0.315Call24930 (+30)0.44011 (-0.112271)0.670586
5/31/2019$7.00$0.000Call030
5/31/2019$6.50$0.000Call000
5/31/2019$6.00$0.000Call050
5/31/2019$5.50$0.000Call000
5/31/2019$5.00$0.000Call000
5/31/2019$4.00$0.000Call000
5/31/2019$3.00$0.000Call000
5/31/2019$15.00$0.000Put000
5/31/2019$14.50$0.000Put000
5/31/2019$14.00$0.000Put000
5/31/2019$13.50$0.000Put000
5/31/2019$13.00$0.000Put000
5/31/2019$12.50$0.000Put000
5/31/2019$12.00$0.000Put000
5/31/2019$11.50$0.000Put000
5/31/2019$11.00$0.000Put04400
5/31/2019$10.50$0.000Put07510
5/31/2019$10.00$0.000Put06120
5/31/2019$9.50$0.000Put06610
5/31/2019$9.00$1.210Put0224
5/31/2019$8.50$0.750Put2235 (-1)
5/31/2019$8.00$0.385Put1541,481 (-3)0.434623 (-0.162889)-0.711845
5/31/2019$7.50$0.110Put16514 (+33)0.432422 (-0.197284)-0.326419
5/31/2019$7.00$0.035Put516 (+3)0.546713 (-0.110283)-0.109479
5/31/2019$6.50$0.030Put1200.809375 (-0.010133)-0.067762
5/31/2019$6.00$0.015Put02040.970779 (-0.554581)-0.033966
5/31/2019$5.50$0.030Put001.4 (-0.46129)-0.04122
5/31/2019$5.00$0.030Put02001.72918 (-0.565025)-0.033967
5/31/2019$4.00$0.035Put002.57308 (-0.608432)-0.027204
5/31/2019$3.00$0.030Put003.51339-0.017522
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2019 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.

Yahoo Gemini Pixel