$25.40
-0.21-0.82%
At close: -
$27.50
2.108.27%
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 Price20.5Mar 25, 2025
Change
0.251.23%
Bid18.5
Ask22.1
volume8
Intrest10
Strike
5
5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price15.51Mar 24, 2025
Change
00%
Bid13.5
Ask16.75
volume0
Intrest12
Strike
10
10
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price-
Change
-
Bid11.25
Ask13.4
volume0
Intrest0
Strike
13
13
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid9.85
Ask12.35
volume0
Intrest0
Strike
14
14
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume92
Intrest17
Last Price11.2Mar 24, 2025
Change
00%
Bid8.9
Ask12.1
volume0
Intrest16
Strike
15
15
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume542
Intrest293
Last Price-
Change
-
Bid7.85
Ask11.8
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume22
Intrest212
Last Price9.37Mar 25, 2025
Change
2.5737.79%
Bid7.35
Ask11.3
volume5
Intrest2
Strike
16
16
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume93
Intrest177
Last Price-
Change
-
Bid7.1
Ask10.8
volume0
Intrest0
Strike
16.5
16.5
Last Price0.02Mar 25, 2025
Change
-
Bid-
Ask0.03
volume11
Intrest0
Last Price8.46Mar 25, 2025
Change
00%
Bid7.95
Ask8.8
volume56
Intrest57
Strike
17
17
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume678
Intrest133
Last Price-
Change
-
Bid6.25
Ask9.65
volume0
Intrest0
Strike
17.5
17.5
Last Price0.02Mar 25, 2025
Change
0.0466.67%
Bid0.01
Ask0.06
volume136
Intrest12
Last Price7.35Mar 25, 2025
Change
0.162.23%
Bid6.05
Ask8.75
volume41
Intrest53
Strike
18
18
Last Price0.04Mar 25, 2025
Change
00%
Bid0.03
Ask0.04
volume550
Intrest859
Last Price7.09Mar 24, 2025
Change
00%
Bid5.05
Ask8
volume0
Intrest7
Strike
18.5
18.5
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume227
Intrest101
Last Price6.5Mar 25, 2025
Change
0.131.96%
Bid4.95
Ask8.1
volume8
Intrest95
Strike
19
19
Last Price0.06Mar 25, 2025
Change
00%
Bid0.05
Ask0.06
volume591
Intrest537
Last Price5.96Mar 24, 2025
Change
00%
Bid5.5
Ask7
volume0
Intrest19
Strike
19.5
19.5
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid0.05
Ask0.08
volume406
Intrest544
Last Price5.42Mar 25, 2025
Change
0.132.34%
Bid5.45
Ask5.6
volume239
Intrest686
Strike
20
20
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.06
Ask0.07
volume2987
Intrest3886
Last Price5.04Mar 25, 2025
Change
0.030.59%
Bid4.9
Ask5.3
volume12
Intrest5
Strike
20.5
20.5
Last Price0.09Mar 25, 2025
Change
0.0110%
Bid0.07
Ask0.09
volume584
Intrest452
Last Price4.55Mar 25, 2025
Change
0.265.41%
Bid4.05
Ask4.85
volume1
Intrest155
Strike
21
21
Last Price0.1Mar 25, 2025
Change
0.019.09%
Bid0.08
Ask0.1
volume2227
Intrest6864
Last Price4Mar 25, 2025
Change
0.071.72%
Bid3.9
Ask4.35
volume47
Intrest127
Strike
21.5
21.5
Last Price0.11Mar 25, 2025
Change
0.0426.67%
Bid0.11
Ask0.14
volume508
Intrest879
Last Price3.5Mar 25, 2025
Change
0.37.89%
Bid3.5
Ask4
volume240
Intrest975
Strike
22
22
Last Price0.17Mar 25, 2025
Change
0.0210.53%
Bid0.16
Ask0.18
volume4529
Intrest3623
Last Price3.19Mar 25, 2025
Change
0.144.2%
Bid2.99
Ask3.4
volume116
Intrest475
Strike
22.5
22.5
Last Price0.24Mar 25, 2025
Change
0.0414.29%
Bid0.21
Ask0.24
volume1650
Intrest1421
Last Price2.75Mar 25, 2025
Change
0.113.85%
Bid2.58
Ask2.93
volume817
Intrest1521
Strike
23
23
Last Price0.3Mar 25, 2025
Change
0.0616.67%
Bid0.31
Ask0.33
volume4462
Intrest8206
Last Price2.29Mar 25, 2025
Change
0.197.66%
Bid2.31
Ask2.43
volume1864
Intrest2342
Strike
23.5
23.5
Last Price0.42Mar 25, 2025
Change
0.0816%
Bid0.42
Ask0.46
volume4658
Intrest2944
Last Price1.97Mar 25, 2025
Change
0.2712.05%
Bid1.99
Ask2.09
volume1256
Intrest3527
Strike
24
24
Last Price0.58Mar 25, 2025
Change
0.0710.77%
Bid0.56
Ask0.62
volume3195
Intrest2683
Last Price1.69Mar 25, 2025
Change
0.2613.33%
Bid1.68
Ask1.78
volume1355
Intrest1931
Strike
24.5
24.5
Last Price0.84Mar 25, 2025
Change
00%
Bid0.78
Ask0.83
volume1948
Intrest1106
Last Price1.45Mar 25, 2025
Change
0.2213.17%
Bid1.45
Ask1.51
volume5888
Intrest10717
Strike
25
25
Last Price1.07Mar 25, 2025
Change
0.032.73%
Bid1
Ask1.05
volume4647
Intrest3086
Last Price1.28Mar 25, 2025
Change
0.1611.11%
Bid1.22
Ask1.28
volume4165
Intrest3728
Strike
25.5
25.5
Last Price1.31Mar 25, 2025
Change
0.032.24%
Bid1.28
Ask1.35
volume1627
Intrest2412
Last Price1.13Mar 25, 2025
Change
0.097.38%
Bid1.06
Ask1.1
volume4687
Intrest6896
Strike
26
26
Last Price1.62Mar 25, 2025
Change
0.021.22%
Bid1.59
Ask1.65
volume542
Intrest721
Last Price0.93Mar 25, 2025
Change
0.19.71%
Bid0.9
Ask0.94
volume2853
Intrest5721
Strike
26.5
26.5
Last Price1.96Mar 25, 2025
Change
0.010.51%
Bid1.93
Ask2.03
volume158
Intrest94
Last Price0.78Mar 25, 2025
Change
0.111.36%
Bid0.75
Ask0.79
volume4067
Intrest7278
Strike
27
27
Last Price2.35Mar 25, 2025
Change
0.020.84%
Bid2.3
Ask2.39
volume174
Intrest439
Last Price0.65Mar 25, 2025
Change
0.113.33%
Bid0.65
Ask0.68
volume2046
Intrest1397
Strike
27.5
27.5
Last Price2.72Mar 25, 2025
Change
0.020.74%
Bid2.68
Ask2.8
volume165
Intrest43
Last Price0.56Mar 25, 2025
Change
0.069.68%
Bid0.55
Ask0.6
volume4609
Intrest8436
Strike
28
28
Last Price3.15Mar 25, 2025
Change
0.051.61%
Bid3.1
Ask3.25
volume344
Intrest288
Last Price0.51Mar 25, 2025
Change
0.012%
Bid0.48
Ask0.52
volume1339
Intrest1290
Strike
28.5
28.5
Last Price3.62Mar 25, 2025
Change
0.329.7%
Bid3.35
Ask3.75
volume18
Intrest16
Last Price0.45Mar 25, 2025
Change
0.012.27%
Bid0.42
Ask0.45
volume3729
Intrest10821
Strike
29
29
Last Price4.03Mar 25, 2025
Change
0.184.68%
Bid3.8
Ask4.15
volume20
Intrest104
Last Price0.39Mar 25, 2025
Change
0.025.41%
Bid0.36
Ask0.41
volume846
Intrest6308
Strike
29.5
29.5
Last Price4.61Mar 25, 2025
Change
0.286.47%
Bid4.2
Ask4.7
volume14
Intrest33
Last Price0.33Mar 25, 2025
Change
0.026.45%
Bid0.33
Ask0.34
volume14216
Intrest22819
Strike
30
30
Last Price4.89Mar 25, 2025
Change
0.010.2%
Bid4.8
Ask5.1
volume44
Intrest288
Last Price0.31Mar 25, 2025
Change
0.0310.71%
Bid0.28
Ask0.32
volume799
Intrest765
Strike
30.5
30.5
Last Price5.1Mar 25, 2025
Change
1.219.05%
Bid4.1
Ask5.8
volume1
Intrest6
Last Price0.28Mar 25, 2025
Change
0.0416.67%
Bid0.26
Ask0.29
volume1571
Intrest3602
Strike
31
31
Last Price5.85Mar 25, 2025
Change
0.010.17%
Bid4.85
Ask6
volume5
Intrest65
Last Price0.23Mar 25, 2025
Change
0.029.52%
Bid0.23
Ask0.26
volume445
Intrest231
Strike
31.5
31.5
Last Price-
Change
-
Bid5.25
Ask7.15
volume0
Intrest0
Last Price0.22Mar 25, 2025
Change
0.0422.22%
Bid0.21
Ask0.23
volume1538
Intrest3867
Strike
32
32
Last Price8.03Mar 20, 2025
Change
00%
Bid6.05
Ask7.45
volume0
Intrest51
Last Price0.2Mar 25, 2025
Change
0.0317.65%
Bid0.19
Ask0.22
volume293
Intrest73
Strike
32.5
32.5
Last Price-
Change
-
Bid7
Ask7.8
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
0.0425%
Bid0.19
Ask0.2
volume763
Intrest2210
Strike
33
33
Last Price7.71Mar 25, 2025
Change
2.2922.9%
Bid7.45
Ask8.25
volume1
Intrest13
Last Price0.16Mar 25, 2025
Change
0.0323.08%
Bid0.15
Ask0.18
volume1005
Intrest534
Strike
34
34
Last Price9.15Mar 25, 2025
Change
1.1414.23%
Bid8.5
Ask9.05
volume2
Intrest15
Last Price0.14Mar 25, 2025
Change
0.0216.67%
Bid0.13
Ask0.14
volume3182
Intrest5576
Strike
35
35
Last Price9.65Mar 25, 2025
Change
1.3412.19%
Bid9.35
Ask10.2
volume2
Intrest21
Last Price0.13Mar 25, 2025
Change
0.0218.18%
Bid0.13
Ask0.15
volume398
Intrest771
Strike
36
36
Last Price-
Change
-
Bid9.75
Ask11.25
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.0220%
Bid0.11
Ask0.14
volume447
Intrest687
Strike
37
37
Last Price-
Change
-
Bid10.55
Ask12.6
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.0220%
Bid0.07
Ask0.16
volume328
Intrest1319
Strike
38
38
Last Price12.54Mar 24, 2025
Change
00%
Bid11.55
Ask13.6
volume0
Intrest1
Last Price0.1Mar 25, 2025
Change
0.0225%
Bid0.04
Ask0.1
volume353
Intrest109
Strike
39
39
Last Price-
Change
-
Bid12.55
Ask14.3
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
0.0225%
Bid0.09
Ask0.1
volume3506
Intrest5140
Strike
40
40
Last Price14.57Mar 25, 2025
Change
1.8311.16%
Bid14.2
Ask15
volume1
Intrest63
Last Price0.1Mar 25, 2025
Change
0.0342.86%
Bid0.1
Ask0.61
volume311
Intrest2301
Strike
41
41
Last Price-
Change
-
Bid15.2
Ask16
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
0.0114.29%
Bid0.01
Ask0.08
volume1134
Intrest2131
Strike
45
45
Last Price18.25Feb 18, 2025
Change
00%
Bid18.5
Ask20.6
volume0
Intrest10
Last Price0.06Mar 25, 2025
Change
0.0250%
Bid0.05
Ask0.06
volume9683
Intrest12602
Strike
50
50
Last Price25.49Mar 21, 2025
Change
00%
Bid23.5
Ask25.5
volume0
Intrest4