$26.42
-0.62-2.29%
At close: -
$26.37
-0.05-0.19%
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 Price16.25Feb 21, 2025
Change
0.84.69%
Bid16.1
Ask17.55
volume198
Intrest243
Strike
10
10
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Last Price11.92Feb 21, 2025
Change
0.090.75%
Bid11
Ask11.95
volume374
Intrest395
Strike
15
15
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1137
Last Price10.57Feb 21, 2025
Change
0.433.91%
Bid10.05
Ask11.5
volume2
Intrest214
Strike
16
16
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price9.2Feb 21, 2025
Change
0.88%
Bid9
Ask9.9
volume7
Intrest241
Strike
17
17
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Last Price8.8Feb 21, 2025
Change
0.192.11%
Bid8.05
Ask9.55
volume2
Intrest66
Strike
18
18
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Last Price7.86Feb 21, 2025
Change
0.192.36%
Bid7.05
Ask8.55
volume2
Intrest25
Strike
19
19
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest88
Last Price7.75Feb 10, 2025
Change
00%
Bid5.25
Ask9.5
volume0
Intrest2
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6.53Feb 21, 2025
Change
0.659.05%
Bid6.1
Ask7
volume236
Intrest1108
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2027
Last Price6.75Feb 21, 2025
Change
0.050.75%
Bid4.25
Ask9
volume1
Intrest4
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price5.52Feb 21, 2025
Change
0.386.44%
Bid5.1
Ask7.1
volume108
Intrest913
Strike
21
21
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.3
volume15
Intrest858
Last Price5.83Feb 18, 2025
Change
00%
Bid3.4
Ask6.05
volume0
Intrest35
Strike
21.5
21.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Last Price4.34Feb 21, 2025
Change
0.5210.7%
Bid4.2
Ask5.25
volume38
Intrest355
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1990
Last Price3.72Feb 20, 2025
Change
00%
Bid3.6
Ask5.05
volume0
Intrest59
Strike
22.5
22.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest51
Last Price3.31Feb 21, 2025
Change
0.6215.78%
Bid3.05
Ask6
volume38
Intrest435
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1863
Last Price2.68Feb 21, 2025
Change
1.0227.57%
Bid2.68
Ask4.3
volume9
Intrest75
Strike
23.5
23.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume105
Intrest841
Last Price2.3Feb 21, 2025
Change
0.723.33%
Bid2.15
Ask3.8
volume115
Intrest574
Strike
24
24
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume194
Intrest2339
Last Price1.82Feb 21, 2025
Change
0.7930.27%
Bid1.31
Ask2.32
volume223
Intrest266
Strike
24.5
24.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest827
Last Price1.3Feb 21, 2025
Change
0.7536.59%
Bid1.01
Ask1.45
volume3826
Intrest3991
Strike
25
25
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1304
Intrest7545
Last Price0.85Feb 21, 2025
Change
0.8550%
Bid0.5
Ask2.14
volume128
Intrest433
Strike
25.5
25.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume1033
Intrest2119
Last Price0.56Feb 21, 2025
Change
0.5850.88%
Bid0.15
Ask0.56
volume3712
Intrest3401
Strike
26
26
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume5150
Intrest6501
Last Price0.04Feb 21, 2025
Change
0.794.59%
Bid0.03
Ask0.05
volume5123
Intrest3195
Strike
26.5
26.5
Last Price0.1Feb 21, 2025
Change
0.150%
Bid0.1
Ask0.12
volume4638
Intrest2417
Last Price0.01Feb 21, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume16653
Intrest10369
Strike
27
27
Last Price0.58Feb 21, 2025
Change
0.1328.89%
Bid0.52
Ask0.68
volume5608
Intrest3886
Last Price0.01Feb 21, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume10525
Intrest4384
Strike
27.5
27.5
Last Price1.03Feb 21, 2025
Change
0.341.1%
Bid0.89
Ask1.2
volume1947
Intrest806
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume15617
Intrest16357
Strike
28
28
Last Price1.59Feb 21, 2025
Change
0.3427.2%
Bid1.5
Ask1.68
volume1119
Intrest3666
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume2514
Intrest2928
Strike
28.5
28.5
Last Price2.22Feb 21, 2025
Change
0.637.04%
Bid1.79
Ask2.33
volume82
Intrest185
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4294
Intrest7427
Strike
29
29
Last Price2.75Feb 21, 2025
Change
0.7638.19%
Bid2.18
Ask3.05
volume102
Intrest282
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1647
Intrest2685
Strike
29.5
29.5
Last Price2.89Feb 21, 2025
Change
0.5422.98%
Bid2.06
Ask3.55
volume34
Intrest50
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume8730
Intrest28396
Strike
30
30
Last Price3.59Feb 21, 2025
Change
0.5919.67%
Bid3.5
Ask3.65
volume229
Intrest1349
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume637
Intrest1886
Strike
30.5
30.5
Last Price4.3Feb 21, 2025
Change
0.4812.57%
Bid2.89
Ask4.55
volume12
Intrest191
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume862
Intrest3152
Strike
31
31
Last Price4.67Feb 21, 2025
Change
0.5513.35%
Bid3
Ask4.95
volume49
Intrest450
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume300
Intrest388
Strike
31.5
31.5
Last Price5.2Feb 21, 2025
Change
0.6514.29%
Bid2.92
Ask6.8
volume1
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume389
Intrest3532
Strike
32
32
Last Price5.71Feb 21, 2025
Change
0.6613.07%
Bid3.5
Ask6
volume132
Intrest321
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.2
volume473
Intrest1061
Strike
32.5
32.5
Last Price5.36Feb 21, 2025
Change
0.295.13%
Bid3
Ask7.8
volume4
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume397
Intrest2423
Strike
33
33
Last Price6.55Feb 21, 2025
Change
0.559.17%
Bid6.2
Ask6.95
volume23
Intrest117
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume4
Intrest103
Strike
33.5
33.5
Last Price-
Change
-
Bid6
Ask8.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume453
Intrest1713
Strike
34
34
Last Price6.73Feb 21, 2025
Change
0.314.83%
Bid6.45
Ask8.05
volume2
Intrest44
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest12
Strike
34.5
34.5
Last Price-
Change
-
Bid6.95
Ask8.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1524
Intrest9800
Strike
35
35
Last Price8.56Feb 21, 2025
Change
0.587.27%
Bid8.25
Ask9
volume6
Intrest118
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
35.5
35.5
Last Price-
Change
-
Bid7.95
Ask9.7
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume207
Intrest1250
Strike
36
36
Last Price8.6Feb 21, 2025
Change
0.55.49%
Bid8.45
Ask10.05
volume2
Intrest131
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume59
Intrest129
Strike
36.5
36.5
Last Price-
Change
-
Bid8.95
Ask11.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume106
Intrest1200
Strike
37
37
Last Price10.03Feb 20, 2025
Change
00%
Bid9.45
Ask11.6
volume0
Intrest4
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
37.5
37.5
Last Price-
Change
-
Bid9.95
Ask12.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume11
Intrest940
Strike
38
38
Last Price11.35Jan 28, 2025
Change
00%
Bid10.45
Ask13.25
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest391
Strike
39
39
Last Price12.05Feb 21, 2025
Change
0.070.58%
Bid10
Ask14.25
volume2
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume365
Intrest18879
Strike
40
40
Last Price13.05Feb 21, 2025
Change
0.976.92%
Bid11
Ask15.25
volume7
Intrest31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest657
Strike
41
41
Last Price14.05Feb 18, 2025
Change
00%
Bid13.45
Ask16
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Strike
42
42
Last Price-
Change
-
Bid13
Ask17.25
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid-
Ask0.01
volume9
Intrest707
Strike
43
43
Last Price16.2Feb 21, 2025
Change
1.127.43%
Bid15
Ask18.25
volume3
Intrest3
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
44
44
Last Price-
Change
-
Bid15.4
Ask19
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume301
Intrest3537
Strike
45
45
Last Price18.13Jan 17, 2025
Change
00%
Bid17.45
Ask20.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
46
46
Last Price-
Change
-
Bid17
Ask21.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest520
Strike
47
47
Last Price-
Change
-
Bid19.45
Ask21.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest390
Strike
48
48
Last Price23.35Feb 07, 2025
Change
00%
Bid19
Ask23.1
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest251
Strike
49
49
Last Price-
Change
-
Bid20
Ask24.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume176
Intrest5372
Strike
50
50
Last Price23.25Feb 19, 2025
Change
00%
Bid21
Ask25.25
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1621
Strike
55
55
Last Price27.8Jan 29, 2025
Change
00%
Bid26.1
Ask30.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest38943
Strike
60
60
Last Price34.02Feb 04, 2025
Change
00%
Bid32.45
Ask35.25
volume0
Intrest0