$29.82
0.822.83%
At close: -
$30.25
0.431.44%
After Hours: 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 Price17.15Dec 20, 2024
Change
1.286.95%
Bid15
Ask18.9
volume5
Intrest176
Strike
13
13
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest176
Last Price14.88Dec 11, 2024
Change
00%
Bid14
Ask17.9
volume0
Intrest57
Strike
14
14
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price15.37Dec 20, 2024
Change
1.027.11%
Bid13
Ask16.9
volume4
Intrest116
Strike
15
15
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest425
Last Price13.99Dec 19, 2024
Change
00%
Bid12
Ask15.9
volume0
Intrest75
Strike
16
16
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest666
Last Price11.58Dec 20, 2024
Change
1.18.68%
Bid10.95
Ask14.9
volume1
Intrest69
Strike
17
17
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest605
Last Price11.8Dec 20, 2024
Change
0.554.89%
Bid10
Ask13.7
volume10
Intrest220
Strike
18
18
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest2093
Last Price11.05Dec 20, 2024
Change
0.817.91%
Bid9.1
Ask11.25
volume54
Intrest123
Strike
19
19
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume11
Intrest1392
Last Price10Dec 20, 2024
Change
111.11%
Bid8.1
Ask11.1
volume149
Intrest1713
Strike
20
20
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume29
Intrest4906
Last Price9.01Dec 20, 2024
Change
0.637.52%
Bid7.4
Ask10.35
volume82
Intrest297
Strike
21
21
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest2015
Last Price8.29Dec 20, 2024
Change
1.0611.34%
Bid6.55
Ask10.15
volume40
Intrest46
Strike
21.5
21.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest184
Last Price8.08Dec 20, 2024
Change
1.0815.43%
Bid7.75
Ask8.3
volume91
Intrest405
Strike
22
22
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume48
Intrest2090
Last Price7.6Dec 20, 2024
Change
1.3822.19%
Bid5.5
Ask9.4
volume2
Intrest32
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest311
Last Price7.08Dec 20, 2024
Change
0.9816.07%
Bid6.4
Ask7.3
volume239
Intrest2005
Strike
23
23
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.2
volume28
Intrest1635
Last Price6.6Dec 20, 2024
Change
0.711.86%
Bid4.5
Ask8.4
volume2
Intrest27
Strike
23.5
23.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.15
volume2
Intrest171
Last Price5.88Dec 20, 2024
Change
1.0822.5%
Bid5.5
Ask6.3
volume232
Intrest818
Strike
24
24
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume511
Intrest6550
Last Price5.47Dec 20, 2024
Change
122.37%
Bid4.85
Ask7.25
volume1
Intrest142
Strike
24.5
24.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.09
volume54
Intrest1221
Last Price5Dec 20, 2024
Change
0.921.95%
Bid4.75
Ask5.1
volume3407
Intrest4882
Strike
25
25
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume2053
Intrest3655
Last Price4.52Dec 20, 2024
Change
0.9225.56%
Bid2.98
Ask6.7
volume143
Intrest365
Strike
25.5
25.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume423
Intrest1272
Last Price4.04Dec 20, 2024
Change
0.9329.9%
Bid3.85
Ask5
volume602
Intrest3654
Strike
26
26
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.02
volume980
Intrest3050
Last Price3.3Dec 20, 2024
Change
0.8233.06%
Bid3.05
Ask4.95
volume165
Intrest854
Strike
26.5
26.5
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.02
volume664
Intrest2080
Last Price2.91Dec 20, 2024
Change
0.8138.57%
Bid2.7
Ask3.3
volume1079
Intrest1701
Strike
27
27
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume2461
Intrest3416
Last Price2.44Dec 20, 2024
Change
0.8452.5%
Bid2.16
Ask3.6
volume254
Intrest1507
Strike
27.5
27.5
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume1206
Intrest1506
Last Price1.88Dec 20, 2024
Change
0.5945.74%
Bid1.72
Ask2.03
volume2383
Intrest3829
Strike
28
28
Last Price0.01Dec 20, 2024
Change
0.295.24%
Bid-
Ask0.01
volume4888
Intrest5574
Last Price1.4Dec 20, 2024
Change
0.4547.37%
Bid1.25
Ask1.55
volume1593
Intrest2030
Strike
28.5
28.5
Last Price0.01Dec 20, 2024
Change
0.3397.06%
Bid-
Ask0.01
volume3063
Intrest1885
Last Price0.87Dec 20, 2024
Change
0.229.85%
Bid0.75
Ask1
volume5817
Intrest5340
Strike
29
29
Last Price0.01Dec 20, 2024
Change
0.5598.21%
Bid-
Ask0.01
volume6578
Intrest2541
Last Price0.43Dec 20, 2024
Change
0.012.27%
Bid0.25
Ask0.47
volume4725
Intrest1909
Strike
29.5
29.5
Last Price0.01Dec 20, 2024
Change
0.8998.89%
Bid-
Ask0.01
volume3101
Intrest909
Last Price0.01Dec 20, 2024
Change
0.3397.06%
Bid0.01
Ask0.02
volume50124
Intrest20206
Strike
30
30
Last Price0.13Dec 20, 2024
Change
1.1689.92%
Bid0.05
Ask0.15
volume6370
Intrest3787
Last Price0.01Dec 20, 2024
Change
0.2295.65%
Bid-
Ask0.01
volume10029
Intrest3885
Strike
30.5
30.5
Last Price0.43Dec 20, 2024
Change
1.2774.71%
Bid0.37
Ask0.8
volume1201
Intrest492
Last Price0.01Dec 20, 2024
Change
0.1794.44%
Bid-
Ask0.01
volume10417
Intrest6453
Strike
31
31
Last Price1Dec 20, 2024
Change
1.1152.61%
Bid0.8
Ask1.57
volume498
Intrest705
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume8086
Intrest2987
Strike
31.5
31.5
Last Price1.73Dec 20, 2024
Change
0.7630.52%
Bid1.18
Ask1.87
volume92
Intrest253
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume9598
Intrest7605
Strike
32
32
Last Price2.15Dec 20, 2024
Change
00%
Bid0.92
Ask3.5
volume86
Intrest170
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume1146
Intrest1773
Strike
32.5
32.5
Last Price2.48Dec 20, 2024
Change
1.0229.14%
Bid1.17
Ask4.45
volume3
Intrest44
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume2110
Intrest5536
Strike
33
33
Last Price2.96Dec 20, 2024
Change
1.0426%
Bid2.52
Ask4.3
volume15
Intrest55
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume447
Intrest1000
Strike
33.5
33.5
Last Price3.9Dec 20, 2024
Change
0.5712.75%
Bid2.43
Ask5.45
volume22
Intrest37
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume1171
Intrest2854
Strike
34
34
Last Price4.2Dec 19, 2024
Change
00%
Bid2.52
Ask6.15
volume0
Intrest60
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.01
volume230
Intrest891
Strike
34.5
34.5
Last Price5.5Dec 19, 2024
Change
00%
Bid2.92
Ask6.45
volume0
Intrest7
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume6161
Intrest12564
Strike
35
35
Last Price4.97Dec 20, 2024
Change
0.437.96%
Bid3.05
Ask6.95
volume106
Intrest121
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.01
volume190
Intrest683
Strike
35.5
35.5
Last Price5.05Dec 19, 2024
Change
00%
Bid3.2
Ask7.65
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume277
Intrest1256
Strike
36
36
Last Price6.15Dec 20, 2024
Change
0.9618.5%
Bid4.15
Ask7.8
volume2
Intrest43
Last Price0.07Dec 20, 2024
Change
0.0222.22%
Bid-
Ask0.36
volume36
Intrest602
Strike
36.5
36.5
Last Price6.4Dec 17, 2024
Change
00%
Bid4.2
Ask8.7
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume359
Intrest1554
Strike
37
37
Last Price6.41Dec 17, 2024
Change
00%
Bid5
Ask9.2
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.02
volume396
Intrest1734
Strike
38
38
Last Price8.1Dec 18, 2024
Change
00%
Bid6.1
Ask10
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume115
Intrest641
Strike
39
39
Last Price8.8Dec 17, 2024
Change
00%
Bid7
Ask11.2
volume0
Intrest6
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3766
Intrest19629
Strike
40
40
Last Price10.7Dec 20, 2024
Change
1.1311.81%
Bid8.1
Ask12
volume3
Intrest73
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume52
Intrest349
Strike
41
41
Last Price-
Change
-
Bid9
Ask12.65
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume104
Intrest621
Strike
42
42
Last Price13.5Nov 29, 2024
Change
00%
Bid10
Ask14.2
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume115
Intrest215
Strike
43
43
Last Price14.45Dec 09, 2024
Change
00%
Bid11
Ask15.6
volume0
Intrest3
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest392
Strike
44
44
Last Price19.45Nov 14, 2024
Change
00%
Bid12.1
Ask14.5
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume546
Intrest4511
Strike
45
45
Last Price16.21Dec 12, 2024
Change
00%
Bid13.1
Ask16.65
volume0
Intrest11
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest428
Strike
46
46
Last Price-
Change
-
Bid14.1
Ask17.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest233
Strike
47
47
Last Price22.2Nov 13, 2024
Change
00%
Bid15
Ask19
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest390
Strike
48
48
Last Price-
Change
-
Bid16.1
Ask20.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume33
Intrest504
Strike
49
49
Last Price-
Change
-
Bid17
Ask21.05
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume565
Intrest12581
Strike
50
50
Last Price20.1Dec 19, 2024
Change
00%
Bid18
Ask22.2
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
51
51
Last Price-
Change
-
Bid19
Ask23.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume84
Intrest392
Strike
52
52
Last Price-
Change
-
Bid20.1
Ask24
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
53
53
Last Price-
Change
-
Bid21
Ask25.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest79
Strike
54
54
Last Price-
Change
-
Bid22
Ask26.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume103
Intrest1838
Strike
55
55
Last Price-
Change
-
Bid23
Ask27.65
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Strike
56
56
Last Price-
Change
-
Bid23.85
Ask28
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.02100%
Bid-
Ask0.01
volume4
Intrest211
Strike
57
57
Last Price28.99Dec 05, 2024
Change
00%
Bid25
Ask29.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume223
Intrest5458
Strike
58
58
Last Price27.77Dec 17, 2024
Change
00%
Bid25.65
Ask30.3
volume0
Intrest5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Strike
59
59
Last Price-
Change
-
Bid26.65
Ask31.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume409
Intrest14442
Strike
60
60
Last Price-
Change
-
Bid27.65
Ask32.3
volume0
Intrest0