$26.70
At close: Apr 15 EDT
$26.38
-0.32-1.20%
Pre-Market: 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 Price23.75Apr 14, 2025
Change
00%
Bid23.3
Ask24.05
volume0
Intrest11
Strike
3
3
Last Price0.38Apr 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid22.25
Ask23.2
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid21.4
Ask22.6
volume0
Intrest0
Strike
5
5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid20.1
Ask21.6
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.45
Ask20.3
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask19.35
volume0
Intrest0
Strike
8
8
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid16.85
Ask19.15
volume0
Intrest0
Strike
9
9
Last Price0.04Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price16.55Apr 15, 2025
Change
00%
Bid15.05
Ask17.9
volume0
Intrest1114
Strike
10
10
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10605
Last Price15.1Apr 14, 2025
Change
00%
Bid15.25
Ask17
volume0
Intrest25
Strike
11
11
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest392
Last Price15.17Apr 15, 2025
Change
00%
Bid13.35
Ask15.9
volume0
Intrest58
Strike
12
12
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Last Price13.67Apr 15, 2025
Change
00%
Bid13.2
Ask14.4
volume0
Intrest781
Strike
13
13
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest248
Last Price12.93Apr 15, 2025
Change
00%
Bid12
Ask13.9
volume0
Intrest50
Strike
14
14
Last Price0.06Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price11.74Apr 15, 2025
Change
00%
Bid10.9
Ask12.1
volume0
Intrest433
Strike
15
15
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1408
Last Price-
Change
-
Bid10.35
Ask12.65
volume0
Intrest0
Strike
15.5
15.5
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Last Price10.85Apr 15, 2025
Change
00%
Bid9.55
Ask11.5
volume0
Intrest470
Strike
16
16
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest427
Last Price-
Change
-
Bid9.5
Ask11.15
volume0
Intrest0
Strike
16.5
16.5
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price9.69Apr 14, 2025
Change
00%
Bid9.25
Ask10.5
volume0
Intrest289
Strike
17
17
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1096
Last Price8.65Apr 11, 2025
Change
00%
Bid8.7
Ask10.25
volume0
Intrest14
Strike
17.5
17.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest231
Last Price9Apr 15, 2025
Change
00%
Bid8.55
Ask9
volume0
Intrest258
Strike
18
18
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3622
Last Price8.35Apr 15, 2025
Change
00%
Bid7.9
Ask8.4
volume0
Intrest20
Strike
18.5
18.5
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest75
Last Price7.7Apr 15, 2025
Change
00%
Bid6.65
Ask8
volume0
Intrest134
Strike
19
19
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2437
Last Price7.5Apr 14, 2025
Change
00%
Bid5.85
Ask8
volume0
Intrest39
Strike
19.5
19.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest430
Last Price6.66Apr 15, 2025
Change
00%
Bid6.2
Ask6.95
volume0
Intrest3262
Strike
20
20
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10748
Last Price6.15Apr 15, 2025
Change
00%
Bid5.95
Ask6.65
volume0
Intrest113
Strike
20.5
20.5
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest953
Last Price5.65Apr 15, 2025
Change
00%
Bid4.65
Ask5.95
volume0
Intrest1024
Strike
21
21
Last Price0.01Apr 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5396
Last Price5.35Apr 15, 2025
Change
00%
Bid5.05
Ask5.5
volume0
Intrest290
Strike
21.5
21.5
Last Price0.03Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3306
Last Price4.81Apr 15, 2025
Change
00%
Bid4.4
Ask4.95
volume0
Intrest1853
Strike
22
22
Last Price0.03Apr 15, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest8172
Last Price4.43Apr 15, 2025
Change
00%
Bid3.75
Ask4.5
volume0
Intrest701
Strike
22.5
22.5
Last Price0.03Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1248
Last Price3.68Apr 15, 2025
Change
00%
Bid3.5
Ask4.05
volume0
Intrest3651
Strike
23
23
Last Price0.03Apr 15, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest5847
Last Price3.45Apr 15, 2025
Change
00%
Bid2.62
Ask4
volume0
Intrest4030
Strike
23.5
23.5
Last Price0.03Apr 15, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest885
Last Price2.73Apr 15, 2025
Change
00%
Bid2.64
Ask2.85
volume0
Intrest7918
Strike
24
24
Last Price0.05Apr 15, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest7403
Last Price2.36Apr 15, 2025
Change
00%
Bid2.23
Ask2.61
volume0
Intrest1053
Strike
24.5
24.5
Last Price0.06Apr 15, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1495
Last Price1.78Apr 15, 2025
Change
00%
Bid1.75
Ask1.9
volume0
Intrest15277
Strike
25
25
Last Price0.12Apr 15, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest7107
Last Price1.34Apr 15, 2025
Change
00%
Bid1.36
Ask1.47
volume0
Intrest3229
Strike
25.5
25.5
Last Price0.19Apr 15, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest2792
Last Price1Apr 15, 2025
Change
00%
Bid1.01
Ask1.08
volume0
Intrest7390
Strike
26
26
Last Price0.31Apr 15, 2025
Change
00%
Bid0.3
Ask0.33
volume0
Intrest4315
Last Price0.7Apr 15, 2025
Change
00%
Bid0.71
Ask0.77
volume0
Intrest3939
Strike
26.5
26.5
Last Price0.54Apr 15, 2025
Change
00%
Bid0.49
Ask0.53
volume0
Intrest885
Last Price0.5Apr 15, 2025
Change
00%
Bid0.49
Ask0.51
volume0
Intrest12118
Strike
27
27
Last Price0.82Apr 15, 2025
Change
00%
Bid0.76
Ask0.81
volume0
Intrest3202
Last Price0.32Apr 15, 2025
Change
00%
Bid0.33
Ask0.35
volume0
Intrest3474
Strike
27.5
27.5
Last Price1.12Apr 15, 2025
Change
00%
Bid1.07
Ask1.16
volume0
Intrest492
Last Price0.22Apr 15, 2025
Change
00%
Bid0.23
Ask0.24
volume0
Intrest14727
Strike
28
28
Last Price1.43Apr 15, 2025
Change
00%
Bid1.46
Ask1.55
volume0
Intrest1114
Last Price0.17Apr 15, 2025
Change
00%
Bid0.16
Ask0.17
volume0
Intrest5991
Strike
28.5
28.5
Last Price1.84Apr 15, 2025
Change
00%
Bid1.44
Ask2.16
volume0
Intrest77
Last Price0.11Apr 15, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest15643
Strike
29
29
Last Price2.34Apr 15, 2025
Change
00%
Bid1.97
Ask2.77
volume0
Intrest1383
Last Price0.1Apr 15, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest7261
Strike
29.5
29.5
Last Price3.35Apr 15, 2025
Change
00%
Bid2.42
Ask3
volume0
Intrest48
Last Price0.09Apr 15, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest40364
Strike
30
30
Last Price3.27Apr 15, 2025
Change
00%
Bid3.05
Ask3.55
volume0
Intrest1578
Last Price0.07Apr 15, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest1594
Strike
30.5
30.5
Last Price3.79Apr 15, 2025
Change
00%
Bid2.6
Ask5.2
volume0
Intrest18
Last Price0.06Apr 15, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest4132
Strike
31
31
Last Price4.4Apr 14, 2025
Change
00%
Bid3.6
Ask4.65
volume0
Intrest174
Last Price0.06Apr 15, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest901
Strike
31.5
31.5
Last Price6.4Apr 10, 2025
Change
00%
Bid3.7
Ask5.45
volume0
Intrest6
Last Price0.05Apr 15, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest4231
Strike
32
32
Last Price5.73Apr 14, 2025
Change
00%
Bid4.55
Ask5.75
volume0
Intrest266
Last Price0.06Apr 15, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest499
Strike
32.5
32.5
Last Price-
Change
-
Bid4.9
Ask6.4
volume0
Intrest0
Last Price0.06Apr 15, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest3165
Strike
33
33
Last Price6.12Apr 15, 2025
Change
00%
Bid5.8
Ask6.9
volume0
Intrest126
Last Price0.05Apr 15, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest173
Strike
33.5
33.5
Last Price-
Change
-
Bid5.75
Ask7.55
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest1994
Strike
34
34
Last Price8.9Apr 11, 2025
Change
00%
Bid6.4
Ask7.9
volume0
Intrest74
Last Price0.05Apr 15, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest129
Strike
34.5
34.5
Last Price-
Change
-
Bid6.75
Ask8.55
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest15499
Strike
35
35
Last Price8.42Apr 15, 2025
Change
00%
Bid7.65
Ask8.95
volume0
Intrest305
Last Price0.06Apr 15, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1108
Strike
36
36
Last Price10.22Apr 11, 2025
Change
00%
Bid8.2
Ask10
volume0
Intrest10
Last Price0.05Apr 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest564
Strike
37
37
Last Price15.9Apr 04, 2025
Change
00%
Bid9.2
Ask11
volume0
Intrest7
Last Price0.05Apr 15, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest5149
Strike
38
38
Last Price12.2Apr 11, 2025
Change
00%
Bid10.05
Ask12.25
volume0
Intrest1
Last Price0.03Apr 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest484
Strike
39
39
Last Price10.87Mar 26, 2025
Change
00%
Bid10.8
Ask13.25
volume0
Intrest3
Last Price0.02Apr 15, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest15666
Strike
40
40
Last Price13.46Apr 14, 2025
Change
00%
Bid12.05
Ask14.1
volume0
Intrest133
Last Price0.07Apr 15, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1859
Strike
41
41
Last Price-
Change
-
Bid12.8
Ask15.25
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest318
Strike
42
42
Last Price15.45Dec 27, 2024
Change
00%
Bid13.75
Ask16.25
volume0
Intrest1
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest836
Strike
43
43
Last Price18.6Dec 06, 2024
Change
00%
Bid14.9
Ask18.1
volume0
Intrest1
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest241
Strike
44
44
Last Price18.25Dec 11, 2024
Change
00%
Bid15.75
Ask18.25
volume0
Intrest1
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6036
Strike
45
45
Last Price24.05Mar 31, 2025
Change
00%
Bid16.75
Ask19.3
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest113
Strike
46
46
Last Price19.24Feb 14, 2025
Change
00%
Bid17.4
Ask20.95
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest398
Strike
47
47
Last Price23.08Apr 07, 2025
Change
00%
Bid19
Ask22
volume0
Intrest7
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1436
Strike
48
48
Last Price22.5Dec 18, 2024
Change
00%
Bid19.4
Ask23
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest505
Strike
49
49
Last Price21.35Dec 27, 2024
Change
00%
Bid21
Ask24
volume0
Intrest4
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest11237
Strike
50
50
Last Price24.7Apr 10, 2025
Change
00%
Bid21.45
Ask25
volume0
Intrest6
Last Price0.01Apr 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2128
Strike
55
55
Last Price30.11Apr 09, 2025
Change
00%
Bid26.25
Ask30.2
volume0
Intrest6
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5926
Strike
60
60
Last Price36.23Mar 07, 2025
Change
00%
Bid31.25
Ask35.2
volume0
Intrest4
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31569
Strike
65
65
Last Price43.7Apr 03, 2025
Change
00%
Bid36.25
Ask40.2
volume0
Intrest0