Free Trial
→ Tesla Execs are Freaking Out (From Angel Publishing) (Ad) Free GME Stock Alerts

GameStop (GME) Options Chain & Prices

GameStop logo
$28.43 +0.86 (+3.12%)
(As of 11/20/2024 ET)
Compare

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$23.00$0.020Put16245991829
(+29)		141.29%
(+34.33%)		-0.01878236
11/22/2024$23.00$5.505Call25314323855
(-162)		141.29%
(+34.83%)		0.98093883
11/22/2024$23.50$0.023Put422511767
(-34)		131.45%
(+40.73%)		-0.02230419
11/22/2024$23.50$5.008Call1466052391
(-14)		131.45%
(+40.73%)		0.97741639
11/22/2024$24.00$0.027Put625633933234
(+195)		122.20%
(+37.15%)		-0.02729185
11/22/2024$24.00$4.512Call213135111265
(-826)		122.20%
(+37.21%)		0.97243177
11/22/2024$24.50$0.033Put6101063621039
(+84)		113.67%
(+34.80%)		-0.0346351
11/22/2024$24.50$4.019Call1627336333
(-31)		113.67%
(+39.33%)		0.96509248
11/22/2024$25.00$0.043Put1,5037935693696
(+148)		106.01%
(+34.46%)		-0.045822262
11/22/2024$25.00$3.529Call2,3041,1007394339
(-881)		89.91%
(+22.10%)		0.9539645
11/22/2024$25.50$0.058Put9295672171297
(+324)		99.33%
(+26.98%)		-0.063252175
11/22/2024$25.50$3.044Call25012561798
(-122)		99.33%
(+26.82%)		0.936473122
11/22/2024$26.00$0.084Put6,1743,6681,8533053
(+667)		93.75%
(+22.34%)		-0.090523640
11/22/2024$26.00$2.571Call2,3451,1078733038
(+203)		89.30%
(+17.31%)		0.909205532
11/22/2024$26.50$0.129Put1,6223737391215
(+144)		89.52%
(+12.03%)		-0.132879405
11/22/2024$26.50$2.116Call1,1605022452201
(-70)		88.85%
(+17.40%)		0.866858381
11/22/2024$27.00$0.209Put7,1901,9953,1181814
(+280)		86.32%
(+5.57%)		-0.1975151,131
11/22/2024$27.00$1.696Call13,7077,4354,9539350
(-389)		87.25%
(+7.65%)		0.8022531,801
11/22/2024$27.50$0.351Put2,2025861,204274
(-19)		88.44%
(+1.05%)		-0.287406448
11/22/2024$27.50$1.338Call4,5241,3492,1074176
(+725)		89.88%
(+7.88%)		0.7124221,117
11/22/2024$28.00$0.573Put3,6301,0831,807579
(+229)		93.27%
(+0.12%)		-0.390076718
11/22/2024$28.00$1.061Call21,05210,3407,5447368
(+597)		92.24%
(-4.37%)		0.6098663,940
11/22/2024$28.50$0.867Put2,305990956106
(+46)		95.93%
(-2.87%)		-0.487066505
11/22/2024$28.50$0.855Call6,0363,0162,1222589
(+547)		97.73%
(-2.60%)		0.5130021,360
11/22/2024$29.00$1.213Put3,0201,4691,24525
(+4)		89.36%
(-15.13%)		-0.570018460
11/22/2024$29.00$0.701Call15,4726,4265,1953726
(+1360)		101.86%
(-4.65%)		0.4302013,491
11/22/2024$29.50$1.597Put182685211
(+0)		117.50%
(+7.18%)		-0.638031113
11/22/2024$29.50$0.585Call5,4062,3131,422872
(+241)		117.50%
(+8.35%)		0.3623181,194
11/22/2024$30.00$2.010Put456172108109
(-31)		125.78%
(+9.38%)		-0.692419134
11/22/2024$30.00$0.498Call52,37822,56820,34326567
(+3602)		119.55%
(+1.18%)		0.3080479,124
11/22/2024$30.50$2.446Put4316235
(+0)		134.41%
(+11.64%)		-0.73524616
11/22/2024$30.50$0.434Call2,226899608990
(+81)		135.43%
(+10.72%)		0.265313643
11/22/2024$31.00$0.386Call4,3951,8381,2742161
(+312)		135.91%
(+7.81%)		0.231743947
11/22/2024$31.50$3.361Put1 - - 0
(+0)		152.30%
(+16.08%)		-0.7955621
11/22/2024$31.50$0.349Call891437197262
(+31)		152.30%
(+16.09%)		0.205098264
11/22/2024$32.00$3.832Put392629
(+0)		161.24%
(+18.12%)		-0.81708715
11/22/2024$32.00$0.320Call5,0202,4411,5852559
(+412)		161.24%
(+16.48%)		0.183592906
11/22/2024$32.50$0.296Call825503210372
(+134)		170.01%
(+18.97%)		0.165853148
11/22/2024$33.00$0.275Call2,4254695661481
(-61)		174.73%
(+22.52%)		0.150941500
11/22/2024$33.50$0.257Call25518624101
(+4)		186.75%
(+19.64%)		0.13819683
This Bull Market Indicator called NVDA at $116 (Ad)

Every now and again we find an investment idea so incredible we can’t help but share. And today is one of those rare days… Except, today we won't be giving you insight on any one particular stock… But rather, insight on a revolutionary new stock picking indicator… In fact, within the last year, this indicator has become famous for a multitude of reasons… But one of the biggest was because of the buy signal it issued on October 18th, 2022. In fact, on that very day, it said to buy NVDA at $116.37… Anyone who did would be sitting on a tremendously large return today… But even if you missed the original buy signal from October, this incredible indicator issued 11 other buy signals while Nvidia made its epic run…

All you have to do is follow this link here
11/22/2024$34.00$0.241Call4,5929902,8151080
(+408)		195.71%
(+21.15%)		0.127141329
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 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored