$28.67
0.220.77%
Pre-Market: 5:34 AM EDT
Comments
Loading...
GameStop (NYSE:GME) Stock, Option Chain
Option chain shows key data for GameStop's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for GameStop.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price23.49Nov 20, 2024
Change
00%
Bid22.8
Ask24
volume0
Intrest8
Strike
5
5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price17.13Nov 14, 2024
Change
00%
Bid17.2
Ask19.2
volume0
Intrest305
Strike
10
10
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Last Price-
Change
-
Bid14.9
Ask16.5
volume0
Intrest0
Strike
13
13
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price13.08Nov 19, 2024
Change
00%
Bid13.1
Ask16.15
volume0
Intrest11
Strike
14
14
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price13.95Nov 20, 2024
Change
00%
Bid12.8
Ask14.95
volume0
Intrest87
Strike
15
15
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest485
Last Price-
Change
-
Bid11.5
Ask14.45
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.07Nov 19, 2024
Change
00%
Bid11
Ask14.35
volume0
Intrest5
Strike
16
16
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest144
Last Price8.75Nov 12, 2024
Change
00%
Bid10.45
Ask13.45
volume0
Intrest0
Strike
16.5
16.5
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price11.03Nov 20, 2024
Change
00%
Bid9.95
Ask14
volume0
Intrest14
Strike
17
17
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest137
Last Price10.08Nov 15, 2024
Change
00%
Bid9.4
Ask12.85
volume0
Intrest3
Strike
17.5
17.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest102
Last Price10.75Nov 20, 2024
Change
00%
Bid9.55
Ask12.15
volume0
Intrest57
Strike
18
18
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price10.69Nov 20, 2024
Change
00%
Bid9.35
Ask11.65
volume0
Intrest16
Strike
18.5
18.5
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price8.88Nov 20, 2024
Change
00%
Bid8.2
Ask10.95
volume0
Intrest156
Strike
19
19
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Last Price7.1Nov 18, 2024
Change
00%
Bid8.4
Ask10.65
volume0
Intrest101
Strike
19.5
19.5
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest357
Last Price8.5Nov 20, 2024
Change
00%
Bid7.9
Ask8.6
volume0
Intrest2397
Strike
20
20
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5415
Last Price7.9Nov 20, 2024
Change
00%
Bid7.3
Ask8.55
volume0
Intrest693
Strike
20.5
20.5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Last Price7.51Nov 20, 2024
Change
00%
Bid7.3
Ask7.65
volume0
Intrest1600
Strike
21
21
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest567
Last Price6.9Nov 20, 2024
Change
00%
Bid6.3
Ask7.1
volume0
Intrest586
Strike
21.5
21.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest170
Last Price6.25Nov 20, 2024
Change
00%
Bid5.8
Ask7.1
volume0
Intrest1007
Strike
22
22
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest842
Last Price5.95Nov 20, 2024
Change
00%
Bid5.3
Ask6.15
volume0
Intrest701
Strike
22.5
22.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest655
Last Price5.5Nov 20, 2024
Change
00%
Bid4.8
Ask5.6
volume0
Intrest855
Strike
23
23
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1829
Last Price5.17Nov 20, 2024
Change
00%
Bid4.3
Ask5.25
volume0
Intrest391
Strike
23.5
23.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest767
Last Price4.4Nov 20, 2024
Change
00%
Bid4.4
Ask4.9
volume0
Intrest1265
Strike
24
24
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest3234
Last Price3.85Nov 20, 2024
Change
00%
Bid3.9
Ask4.35
volume0
Intrest333
Strike
24.5
24.5
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1039
Last Price3.45Nov 20, 2024
Change
00%
Bid3.4
Ask3.5
volume0
Intrest4339
Strike
25
25
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest3696
Last Price2.94Nov 20, 2024
Change
00%
Bid2.95
Ask3.15
volume0
Intrest798
Strike
25.5
25.5
Last Price0.07Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1297
Last Price2.52Nov 20, 2024
Change
00%
Bid2.44
Ask2.55
volume0
Intrest3038
Strike
26
26
Last Price0.08Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest3053
Last Price2.1Nov 20, 2024
Change
00%
Bid2
Ask2.14
volume0
Intrest2201
Strike
26.5
26.5
Last Price0.12Nov 20, 2024
Change
00%
Bid0.11
Ask0.14
volume0
Intrest1215
Last Price1.65Nov 20, 2024
Change
00%
Bid1.5
Ask1.7
volume0
Intrest9350
Strike
27
27
Last Price0.21Nov 20, 2024
Change
00%
Bid0.19
Ask0.27
volume0
Intrest1814
Last Price1.31Nov 20, 2024
Change
00%
Bid1.2
Ask1.47
volume0
Intrest4176
Strike
27.5
27.5
Last Price0.35Nov 20, 2024
Change
00%
Bid0.32
Ask0.39
volume0
Intrest274
Last Price1.02Nov 20, 2024
Change
00%
Bid0.98
Ask1.03
volume0
Intrest7368
Strike
28
28
Last Price0.58Nov 20, 2024
Change
00%
Bid0.53
Ask0.59
volume0
Intrest579
Last Price0.8Nov 20, 2024
Change
00%
Bid0.79
Ask0.83
volume0
Intrest2589
Strike
28.5
28.5
Last Price0.84Nov 20, 2024
Change
00%
Bid0.82
Ask0.9
volume0
Intrest106
Last Price0.62Nov 20, 2024
Change
00%
Bid0.62
Ask0.67
volume0
Intrest3726
Strike
29
29
Last Price1.07Nov 20, 2024
Change
00%
Bid1.08
Ask1.35
volume0
Intrest25
Last Price0.54Nov 20, 2024
Change
00%
Bid0.53
Ask0.55
volume0
Intrest872
Strike
29.5
29.5
Last Price1.55Nov 20, 2024
Change
00%
Bid1.51
Ask1.88
volume0
Intrest11
Last Price0.44Nov 20, 2024
Change
00%
Bid0.44
Ask0.46
volume0
Intrest26567
Strike
30
30
Last Price1.93Nov 20, 2024
Change
00%
Bid1.94
Ask2.3
volume0
Intrest109
Last Price0.43Nov 20, 2024
Change
00%
Bid0.35
Ask0.42
volume0
Intrest990
Strike
30.5
30.5
Last Price2.16Nov 20, 2024
Change
00%
Bid2.33
Ask2.58
volume0
Intrest5
Last Price0.33Nov 20, 2024
Change
00%
Bid0.3
Ask0.35
volume0
Intrest2161
Strike
31
31
Last Price7.4Nov 11, 2024
Change
00%
Bid2.51
Ask4.5
volume0
Intrest9
Last Price0.35Nov 20, 2024
Change
00%
Bid0.28
Ask0.35
volume0
Intrest262
Strike
31.5
31.5
Last Price4Nov 20, 2024
Change
00%
Bid3
Ask4
volume0
Intrest0
Last Price0.27Nov 20, 2024
Change
00%
Bid0.23
Ask0.3
volume0
Intrest2559
Strike
32
32
Last Price3.8Nov 20, 2024
Change
00%
Bid3.75
Ask3.95
volume0
Intrest9
Last Price0.28Nov 20, 2024
Change
00%
Bid0.09
Ask0.28
volume0
Intrest372
Strike
32.5
32.5
Last Price-
Change
-
Bid3.3
Ask6.15
volume0
Intrest0
Last Price0.25Nov 20, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest1481
Strike
33
33
Last Price7.25Nov 15, 2024
Change
00%
Bid3.65
Ask6.15
volume0
Intrest4
Last Price0.26Nov 20, 2024
Change
00%
Bid0.14
Ask0.25
volume0
Intrest101
Strike
33.5
33.5
Last Price-
Change
-
Bid4.2
Ask7.35
volume0
Intrest0
Last Price0.24Nov 20, 2024
Change
00%
Bid0.11
Ask0.24
volume0
Intrest1080
Strike
34
34
Last Price-
Change
-
Bid4.5
Ask7.15
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid0.11
Ask0.22
volume0
Intrest195
Strike
34.5
34.5
Last Price-
Change
-
Bid5
Ask7.65
volume0
Intrest0
Last Price0.21Nov 20, 2024
Change
00%
Bid0.18
Ask0.21
volume0
Intrest11101
Strike
35
35
Last Price6.32Nov 20, 2024
Change
00%
Bid6.25
Ask7.35
volume0
Intrest235
Last Price0.19Nov 20, 2024
Change
00%
Bid0.17
Ask0.23
volume0
Intrest155
Strike
35.5
35.5
Last Price-
Change
-
Bid5.9
Ask8.45
volume0
Intrest0
Last Price0.19Nov 20, 2024
Change
00%
Bid0.16
Ask0.19
volume0
Intrest839
Strike
36
36
Last Price-
Change
-
Bid6.95
Ask9.65
volume0
Intrest0
Last Price0.18Nov 20, 2024
Change
00%
Bid0.08
Ask0.17
volume0
Intrest883
Strike
37
37
Last Price-
Change
-
Bid7.3
Ask10.6
volume0
Intrest0
Last Price0.14Nov 20, 2024
Change
00%
Bid0.11
Ask0.17
volume0
Intrest402
Strike
38
38
Last Price-
Change
-
Bid8.4
Ask11.5
volume0
Intrest0
Last Price0.14Nov 20, 2024
Change
00%
Bid0.12
Ask0.14
volume0
Intrest218
Strike
39
39
Last Price-
Change
-
Bid9.4
Ask12.35
volume0
Intrest0
Last Price0.13Nov 20, 2024
Change
00%
Bid0.12
Ask0.13
volume0
Intrest12832
Strike
40
40
Last Price12.1Nov 20, 2024
Change
00%
Bid10.4
Ask12.3
volume0
Intrest25
Last Price0.23Nov 20, 2024
Change
00%
Bid0.1
Ask0.14
volume0
Intrest71
Strike
41
41
Last Price-
Change
-
Bid11.2
Ask14.2
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid0.1
Ask0.12
volume0
Intrest323
Strike
42
42
Last Price-
Change
-
Bid12.2
Ask15.2
volume0
Intrest0
Last Price0.18Nov 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest158
Strike
43
43
Last Price-
Change
-
Bid12.85
Ask16.2
volume0
Intrest0
Last Price0.09Nov 20, 2024
Change
00%
Bid0.05
Ask0.13
volume0
Intrest78
Strike
44
44
Last Price-
Change
-
Bid14
Ask17.2
volume0
Intrest0
Last Price0.09Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest2342
Strike
45
45
Last Price-
Change
-
Bid15.25
Ask18.2
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid0.04
Ask0.26
volume0
Intrest78
Strike
46
46
Last Price-
Change
-
Bid16.25
Ask19.2
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Strike
47
47
Last Price-
Change
-
Bid16.8
Ask20.2
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest552
Strike
48
48
Last Price-
Change
-
Bid18.25
Ask21.25
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid0.04
Ask0.07
volume0
Intrest729
Strike
49
49
Last Price-
Change
-
Bid19
Ask22.25
volume0
Intrest0
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest14851
Strike
50
50
Last Price-
Change
-
Bid20.05
Ask23.25
volume0
Intrest0
Last Price0.14Nov 20, 2024
Change
00%
Bid0.05
Ask0.13
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid20.75
Ask24.15
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid22.1
Ask25.6
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.07
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid23.1
Ask26.6
volume0
Intrest0
Last Price0.06Nov 20, 2024
Change
00%
Bid0.02
Ask0.06
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid23.4
Ask27.6
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid24.55
Ask28.15
volume0
Intrest0