GameStop (GME) Options Chain & Prices

$11.21

+0.28 (+2.56%)

(As of 04/25/2024 ET)

GME Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/26/2024	$9.00	$0.007	Put	157	101	28	1633 (+7)	195.51% (+52.28%)	-0.016975	31
4/26/2024	$9.00	$2.164	Call	19	1	18	136 (+0)	195.51% (+52.27%)	0.983084	4
4/26/2024	$9.50	$0.012	Put	119	102	7	868 (+10)	165.93% (+50.92%)	-0.030969	19
4/26/2024	$9.50	$1.669	Call	4	3	1	18 (-12)	165.93% (+50.92%)	0.969119	3
4/26/2024	$10.00	$0.021	Put	1,264	642	551	3877 (+467)	135.36% (+37.32%)	-0.059797	157
4/26/2024	$10.00	$1.178	Call	369	130	57	2110 (-109)	97.63% (+16.56%)	0.940312	68
4/26/2024	$10.50	$0.044	Put	1,835	480	1,136	1549 (+743)	98.05% (+0.02%)	-0.136964	312
4/26/2024	$10.50	$0.702	Call	2,879	1,253	912	4101 (-334)	80.61% (-8.99%)	0.863169	481
4/26/2024	$11.00	$0.159	Put	1,305	515	559	825 (+31)	88.52% (-20.17%)	-0.382761	155
4/26/2024	$11.00	$0.316	Call	12,792	6,072	4,835	8196 (+1002)	75.69% (-26.87%)	0.617526	1,778
4/26/2024	$11.50	$0.496	Put	7	1	1	477 (-47)	122.55% (+11.08%)	-0.666835	5
4/26/2024	$11.50	$0.153	Call	6,543	2,981	2,942	4290 (+497)	99.45% (-21.48%)	0.333631	889
4/26/2024	$12.00	$0.942	Put	644	21	1	1163 (-19)	156.06% (+156.06%)	-0.798327	35
4/26/2024	$12.00	$0.099	Call	4,349	2,221	1,950	6125 (+1963)	131.91% (-3.45%)	0.202247	493
4/26/2024	$12.50	$1.407	Put	1	-	1	80 (-16)	180.50% (+36.03%)	-0.872112	1
4/26/2024	$12.50	$0.065	Call	1,558	780	758	1498 (+292)	153.89% (+5.43%)	0.128502	115
4/26/2024	$13.00	$1.886	Put	37	1	-	340 (-6)	200.49% (+39.75%)	-0.916593	12
4/26/2024	$13.00	$0.043	Call	4,782	670	4,077	3841 (+120)	200.49% (+30.19%)	0.084047	189

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:GME) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.