Free Trial

GameStop (GME) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GME Stock Alerts
$17.46
-0.55 (-3.05%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$14.00$0.302Put2,2687669441791
(+479)		163.51%
(-38.70%)		-0.136686228
5/17/2024$14.00$3.811Call34638966459
(+29)		163.51%
(-19.31%)		0.86391893
5/17/2024$14.50$0.430Put4781861841918
(+1516)		159.73%
(-28.30%)		-0.177109152
5/17/2024$14.50$3.440Call22231151600
(+4)		149.87%
(-38.16%)		0.82353445
5/17/2024$15.00$0.594Put5,7312,7682,0043079
(+219)		168.36%
(-33.33%)		-0.221409531
5/17/2024$15.00$3.103Call1,66926264223074
(-620)		161.49%
(-8.85%)		0.779277407
5/17/2024$15.50$0.791Put37283203433
(+239)		177.40%
(-26.69%)		-0.267656125
5/17/2024$15.50$2.802Call292371231762
(-1)		175.91%
(-24.75%)		0.73307896
5/17/2024$16.00$1.023Put1,4946345672043
(+81)		182.10%
(-47.53%)		-0.314245331
5/17/2024$16.00$2.534Call1,4582357738061
(+132)		174.84%
(-19.63%)		0.686538306
5/17/2024$16.50$1.288Put3117879176
(+60)		186.13%
(-82.53%)		-0.359832110
5/17/2024$16.50$2.299Call4191681711103
(+336)		180.86%
(-33.27%)		0.641005115
5/17/2024$17.00$1.583Put1,538484755626
(-101)		195.13%
(-30.80%)		-0.403359282
5/17/2024$17.00$2.094Call2,75785882717984
(+642)		186.21%
(-27.77%)		0.59753644
5/17/2024$17.50$1.904Put49121918047
(+42)		193.93%
(-33.07%)		-0.444143148
5/17/2024$17.50$1.916Call1,168499338480
(+36)		191.63%
(-26.49%)		0.556795313
5/17/2024$18.00$2.249Put4,18265786857
(+34)		210.25%
(-29.07%)		-0.481846344
5/17/2024$18.00$1.761Call5,4212,0511,9764157
(+1120)		197.04%
(-36.48%)		0.5191421,254
5/17/2024$18.50$2.613Put317112840
(+0)		212.31%
(-26.17%)		-0.51643862
5/17/2024$18.50$1.625Call1,260613489335
(+93)		203.34%
(-35.14%)		0.484598461
5/17/2024$19.00$2.993Put77233729525
(+1)		215.64%
(-27.99%)		-0.54807207
5/17/2024$19.00$1.505Call2,6638861,2211955
(+561)		209.95%
(-33.02%)		0.453011804
5/17/2024$19.50$3.385Put1901124523
(+23)		221.24%
(-27.16%)		-0.57701356
5/17/2024$19.50$1.398Call786441239165
(+24)		221.31%
(-7.62%)		0.424111280
5/17/2024$20.00$3.789Put149653272
(+22)		226.58%
(-26.23%)		-0.60352762
5/17/2024$20.00$1.301Call19,2946,2407,28620947
(+1534)		222.36%
(-23.35%)		0.397643,496
5/17/2024$20.50$1.214Call3941701601182
(+1102)		238.46%
(-31.16%)		0.373316141
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GME) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics