$27.51
-0.21-0.76%
At close: -
$27.43
-0.08-0.29%
After Hours: Jan 17, 7:59 PM 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 Price22.05Jan 17, 2025
Change
-
Bid22.05
Ask22.8
volume3
Intrest0
Strike
5
5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest78
Last Price17.32Jan 17, 2025
Change
4.1519.33%
Bid17.25
Ask17.8
volume15
Intrest11
Strike
10
10
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume205
Intrest9
Last Price12.6Jan 17, 2025
Change
0.21.56%
Bid12.25
Ask12.8
volume2
Intrest36
Strike
15
15
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest117
Last Price11.55Jan 17, 2025
Change
0.473.91%
Bid11.25
Ask11.8
volume26
Intrest28
Strike
16
16
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest24
Last Price10.45Jan 17, 2025
Change
0.65.43%
Bid10.25
Ask10.85
volume32
Intrest26
Strike
17
17
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.03
volume5
Intrest109
Last Price10.01Jan 15, 2025
Change
00%
Bid9.25
Ask9.85
volume0
Intrest13
Strike
18
18
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume55
Intrest48
Last Price8.35Jan 17, 2025
Change
0.727.94%
Bid8.25
Ask8.85
volume2
Intrest7
Strike
19
19
Last Price0.05Dec 23, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid7.75
Ask8.35
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price7.39Jan 17, 2025
Change
0.465.86%
Bid7.25
Ask7.85
volume56
Intrest83
Strike
20
20
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume794
Intrest883
Last Price-
Change
-
Bid6.8
Ask7.35
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price6.75Jan 17, 2025
Change
0.9912.79%
Bid6.3
Ask6.85
volume23
Intrest63
Strike
21
21
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.05
volume150
Intrest581
Last Price6Jan 17, 2025
Change
-
Bid5.9
Ask6.35
volume2
Intrest0
Strike
21.5
21.5
Last Price0.05Jan 16, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest2
Last Price5.55Jan 17, 2025
Change
0.315.29%
Bid5.3
Ask5.85
volume10
Intrest63
Strike
22
22
Last Price0.05Jan 17, 2025
Change
00%
Bid0.04
Ask0.05
volume195
Intrest273
Last Price5.15Jan 17, 2025
Change
5.5251.73%
Bid4.85
Ask5.35
volume3
Intrest70
Strike
22.5
22.5
Last Price0.05Jan 17, 2025
Change
00%
Bid0.02
Ask0.08
volume5
Intrest164
Last Price4.6Jan 17, 2025
Change
0.24.17%
Bid4.3
Ask4.8
volume195
Intrest216
Strike
23
23
Last Price0.07Jan 17, 2025
Change
00%
Bid0.05
Ask0.07
volume449
Intrest72
Last Price4.15Jan 17, 2025
Change
0.612.63%
Bid3.9
Ask4.3
volume9
Intrest55
Strike
23.5
23.5
Last Price0.06Jan 17, 2025
Change
00%
Bid0.07
Ask0.1
volume15
Intrest70
Last Price3.63Jan 17, 2025
Change
0.25.22%
Bid3.05
Ask3.75
volume133
Intrest258
Strike
24
24
Last Price0.11Jan 17, 2025
Change
0.0110%
Bid0.1
Ask0.11
volume585
Intrest411
Last Price3.7Jan 17, 2025
Change
0.082.12%
Bid3
Ask3.45
volume102
Intrest16
Strike
24.5
24.5
Last Price0.12Jan 17, 2025
Change
0.017.69%
Bid0.12
Ask0.15
volume267
Intrest123
Last Price2.67Jan 17, 2025
Change
0.289.49%
Bid2.46
Ask2.8
volume1240
Intrest937
Strike
25
25
Last Price0.19Jan 17, 2025
Change
0.015%
Bid0.18
Ask0.19
volume1832
Intrest1633
Last Price2.27Jan 17, 2025
Change
0.5619.79%
Bid2.11
Ask2.58
volume50
Intrest56
Strike
25.5
25.5
Last Price0.26Jan 17, 2025
Change
0.027.14%
Bid0.25
Ask0.27
volume780
Intrest180
Last Price1.89Jan 17, 2025
Change
0.4117.83%
Bid1.78
Ask1.99
volume710
Intrest362
Strike
26
26
Last Price0.38Jan 17, 2025
Change
0.025%
Bid0.36
Ask0.39
volume1562
Intrest1409
Last Price1.57Jan 17, 2025
Change
0.2714.67%
Bid1.52
Ask1.59
volume236
Intrest127
Strike
26.5
26.5
Last Price0.51Jan 17, 2025
Change
0.047.27%
Bid0.46
Ask0.55
volume730
Intrest282
Last Price1.27Jan 17, 2025
Change
0.2918.59%
Bid1.23
Ask1.29
volume2353
Intrest915
Strike
27
27
Last Price0.73Jan 17, 2025
Change
0.022.67%
Bid0.71
Ask0.76
volume2799
Intrest1646
Last Price1.04Jan 17, 2025
Change
0.2318.11%
Bid0.98
Ask1.04
volume1099
Intrest349
Strike
27.5
27.5
Last Price0.99Jan 17, 2025
Change
00%
Bid0.96
Ask1.03
volume781
Intrest447
Last Price0.83Jan 17, 2025
Change
0.2120.19%
Bid0.81
Ask0.84
volume6362
Intrest2106
Strike
28
28
Last Price1.29Jan 17, 2025
Change
0.010.77%
Bid1.24
Ask1.32
volume1513
Intrest1531
Last Price0.67Jan 17, 2025
Change
0.2325.56%
Bid0.66
Ask0.67
volume2306
Intrest650
Strike
28.5
28.5
Last Price1.67Jan 17, 2025
Change
0.2114.38%
Bid1.6
Ask1.69
volume337
Intrest582
Last Price0.55Jan 17, 2025
Change
0.1925.68%
Bid0.53
Ask0.55
volume3907
Intrest1537
Strike
29
29
Last Price2Jan 17, 2025
Change
0.010.5%
Bid1.97
Ask2.08
volume525
Intrest989
Last Price0.46Jan 17, 2025
Change
0.1828.13%
Bid0.43
Ask0.47
volume2111
Intrest664
Strike
29.5
29.5
Last Price2.47Jan 17, 2025
Change
0.28.81%
Bid2.37
Ask2.48
volume209
Intrest394
Last Price0.39Jan 17, 2025
Change
0.1629.09%
Bid0.37
Ask0.39
volume17378
Intrest7282
Strike
30
30
Last Price2.89Jan 17, 2025
Change
0.155.47%
Bid2.77
Ask2.92
volume661
Intrest1228
Last Price0.31Jan 17, 2025
Change
0.1735.42%
Bid0.3
Ask0.34
volume2162
Intrest657
Strike
30.5
30.5
Last Price3.38Jan 17, 2025
Change
0.185.62%
Bid3.2
Ask3.65
volume145
Intrest262
Last Price0.28Jan 17, 2025
Change
0.1433.33%
Bid0.26
Ask0.28
volume2083
Intrest1834
Strike
31
31
Last Price3.81Jan 17, 2025
Change
0.267.32%
Bid3.65
Ask5
volume367
Intrest392
Last Price0.26Jan 17, 2025
Change
0.1231.58%
Bid0.23
Ask0.25
volume1339
Intrest459
Strike
31.5
31.5
Last Price4.25Jan 17, 2025
Change
0.389.82%
Bid4
Ask4.45
volume217
Intrest258
Last Price0.23Jan 17, 2025
Change
0.1132.35%
Bid0.22
Ask0.23
volume2374
Intrest2321
Strike
32
32
Last Price4.71Jan 17, 2025
Change
0.255.61%
Bid4.6
Ask4.95
volume121
Intrest262
Last Price0.21Jan 17, 2025
Change
0.0930%
Bid0.19
Ask0.21
volume769
Intrest732
Strike
32.5
32.5
Last Price5.06Jan 17, 2025
Change
0.061.2%
Bid4.9
Ask5.45
volume23
Intrest70
Last Price0.19Jan 17, 2025
Change
0.134.48%
Bid0.18
Ask0.19
volume2324
Intrest3116
Strike
33
33
Last Price5.71Jan 17, 2025
Change
0.061.04%
Bid5.45
Ask5.9
volume71
Intrest92
Last Price0.16Jan 17, 2025
Change
0.1140.74%
Bid0.16
Ask0.18
volume222
Intrest502
Strike
33.5
33.5
Last Price6.46Jan 17, 2025
Change
0.7613.33%
Bid5.85
Ask7.55
volume5
Intrest11
Last Price0.16Jan 17, 2025
Change
0.0730.43%
Bid0.16
Ask0.17
volume1005
Intrest1138
Strike
34
34
Last Price6.71Jan 17, 2025
Change
1.1620.9%
Bid6.35
Ask8.1
volume6
Intrest12
Last Price0.16Jan 17, 2025
Change
0.0730.43%
Bid0.14
Ask0.16
volume112
Intrest222
Strike
34.5
34.5
Last Price7.45Jan 17, 2025
Change
0.7511.19%
Bid6.8
Ask8.55
volume2
Intrest2
Last Price0.16Jan 17, 2025
Change
0.0627.27%
Bid0.15
Ask0.16
volume11305
Intrest7586
Strike
35
35
Last Price7.9Jan 17, 2025
Change
0.689.42%
Bid7.35
Ask9.05
volume4
Intrest87
Last Price0.14Jan 17, 2025
Change
0.0422.22%
Bid0.13
Ask0.15
volume145
Intrest282
Strike
35.5
35.5
Last Price-
Change
-
Bid6.8
Ask9.45
volume0
Intrest0
Last Price0.14Jan 17, 2025
Change
0.0630%
Bid0.13
Ask0.15
volume432
Intrest897
Strike
36
36
Last Price5.05Jan 10, 2025
Change
00%
Bid7.3
Ask10
volume0
Intrest17
Last Price0.13Jan 17, 2025
Change
0.0527.78%
Bid0.12
Ask0.15
volume22
Intrest214
Strike
36.5
36.5
Last Price-
Change
-
Bid7
Ask9.35
volume0
Intrest0
Last Price0.13Jan 17, 2025
Change
0.0631.58%
Bid0.11
Ask0.14
volume158
Intrest296
Strike
37
37
Last Price9.7Jan 17, 2025
Change
3.4555.2%
Bid8.3
Ask11
volume1
Intrest1
Last Price0.14Jan 17, 2025
Change
0.0212.5%
Bid0.11
Ask0.15
volume32
Intrest102
Strike
37.5
37.5
Last Price-
Change
-
Bid8.7
Ask11.5
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.0425%
Bid0.11
Ask0.13
volume84
Intrest730
Strike
38
38
Last Price-
Change
-
Bid9.3
Ask11.8
volume0
Intrest0
Last Price0.13Jan 17, 2025
Change
0.017.14%
Bid0.11
Ask0.13
volume43
Intrest147
Strike
38.5
38.5
Last Price-
Change
-
Bid10.8
Ask12.5
volume0
Intrest0
Last Price0.17Jan 17, 2025
Change
00%
Bid0.1
Ask0.13
volume57
Intrest217
Strike
39
39
Last Price-
Change
-
Bid9.75
Ask13.45
volume0
Intrest0
Last Price0.17Jan 17, 2025
Change
0.0213.33%
Bid0.1
Ask0.12
volume11
Intrest52
Strike
39.5
39.5
Last Price12.18Jan 17, 2025
Change
3.1134.29%
Bid11.8
Ask13.8
volume1
Intrest1
Last Price0.11Jan 17, 2025
Change
0.0531.25%
Bid0.11
Ask0.12
volume4608
Intrest5387
Strike
40
40
Last Price12.8Jan 17, 2025
Change
0.715.87%
Bid12.3
Ask13.1
volume1
Intrest49
Last Price0.12Jan 17, 2025
Change
0.017.69%
Bid0.1
Ask0.14
volume35
Intrest77
Strike
40.5
40.5
Last Price-
Change
-
Bid11.3
Ask14.8
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.0428.57%
Bid0.1
Ask0.16
volume17
Intrest222
Strike
41
41
Last Price-
Change
-
Bid11.1
Ask15.3
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
0.0433.33%
Bid0.06
Ask0.15
volume17
Intrest37
Strike
41.5
41.5
Last Price-
Change
-
Bid12.3
Ask15.8
volume0
Intrest0
Last Price0.13Jan 17, 2025
Change
0.018.33%
Bid0.09
Ask0.13
volume53
Intrest396
Strike
42
42
Last Price-
Change
-
Bid12.8
Ask16.3
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.0320%
Bid0.08
Ask0.17
volume3
Intrest7
Strike
42.5
42.5
Last Price-
Change
-
Bid13.3
Ask16.95
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid0.09
Ask0.12
volume25
Intrest32
Strike
43
43
Last Price-
Change
-
Bid13.8
Ask17.3
volume0
Intrest0
Last Price0.19Jan 17, 2025
Change
0.0646.15%
Bid0.02
Ask0.19
volume58
Intrest103
Strike
44
44
Last Price-
Change
-
Bid14.8
Ask18.35
volume0
Intrest0
Last Price0.09Jan 17, 2025
Change
0.0218.18%
Bid0.07
Ask0.1
volume685
Intrest1431
Strike
45
45
Last Price16.46Jan 14, 2025
Change
00%
Bid15.8
Ask19.3
volume0
Intrest3
Last Price0.15Jan 17, 2025
Change
0.0550%
Bid0.06
Ask0.13
volume3
Intrest131
Strike
46
46
Last Price-
Change
-
Bid16.8
Ask20.35
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
0.0545.45%
Bid0.04
Ask0.16
volume3
Intrest126
Strike
47
47
Last Price-
Change
-
Bid17
Ask21.95
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0220%
Bid0.06
Ask0.18
volume252
Intrest175
Strike
48
48
Last Price17.33Jan 14, 2025
Change
00%
Bid18.8
Ask22.4
volume0
Intrest1
Last Price0.09Jan 17, 2025
Change
0.0325%
Bid0.01
Ask0.11
volume1769
Intrest259
Strike
49
49
Last Price-
Change
-
Bid19.8
Ask23
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0111.11%
Bid0.06
Ask0.08
volume1127
Intrest4943
Strike
50
50
Last Price22.92Jan 17, 2025
Change
3.6318.82%
Bid22.25
Ask23.05
volume1
Intrest3
Last Price0.09Jan 17, 2025
Change
0.0112.5%
Bid0.01
Ask0.19
volume8
Intrest104
Strike
51
51
Last Price-
Change
-
Bid21
Ask25
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid0.04
Ask0.15
volume60
Intrest68
Strike
52
52
Last Price-
Change
-
Bid22.8
Ask26.25
volume0
Intrest0
Last Price0.07Jan 17, 2025
Change
0.0222.22%
Bid0.02
Ask0.18
volume2
Intrest39
Strike
53
53
Last Price-
Change
-
Bid23.8
Ask27
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.019.09%
Bid0.05
Ask0.1
volume32
Intrest18
Strike
54
54
Last Price-
Change
-
Bid24.75
Ask28.25
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0114.29%
Bid0.05
Ask0.08
volume213
Intrest855
Strike
55
55
Last Price-
Change
-
Bid27.1
Ask27.95
volume0
Intrest0
Last Price0.14Jan 17, 2025
Change
0.07100%
Bid0.02
Ask0.09
volume67
Intrest53
Strike
56
56
Last Price27.7Jan 17, 2025
Change
3.815.9%
Bid26.75
Ask30.35
volume4
Intrest6
Last Price0.11Jan 17, 2025
Change
0.0337.5%
Bid-
Ask0.16
volume24
Intrest386
Strike
57
57
Last Price28.45Jan 17, 2025
Change
3.714.95%
Bid27.75
Ask31
volume2
Intrest6
Last Price0.12Jan 17, 2025
Change
0.0571.43%
Bid0.02
Ask0.11
volume28
Intrest174
Strike
58
58
Last Price30.41Jan 17, 2025
Change
4.5417.55%
Bid28.75
Ask30.85
volume5
Intrest10
Last Price0.06Jan 17, 2025
Change
00%
Bid0.02
Ask0.06
volume39
Intrest534
Strike
59
59
Last Price30.45Jan 17, 2025
Change
3.5913.37%
Bid31.1
Ask32.05
volume2
Intrest4
Last Price0.06Jan 17, 2025
Change
00%
Bid0.04
Ask0.06
volume1805
Intrest4778
Strike
60
60
Last Price29.84Dec 24, 2024
Change
00%
Bid30.75
Ask34
volume0
Intrest1
Last Price0.05Jan 17, 2025
Change
00%
Bid0.04
Ask0.05
volume5793
Intrest7935
Strike
65
65
Last Price32.48Jan 07, 2025
Change
00%
Bid35.05
Ask37.8
volume0
Intrest5