Free Trial
→ Outperform BTC without owning any crypto? (From ProsperityPub) (Ad) Free GME Stock Alerts

GameStop (GME) Options Chain & Prices

GameStop logo
$27.53 -0.19 (-0.70%)
As of 01/17/2025 03:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$22.50$0.045Put51 - 164
(-2)		82.56%
(+1.15%)		-0.0353852
1/24/2025$22.50$5.060Call3 - - 70
(+0)		82.56%
(+1.15%)		0.9649671
1/24/2025$23.00$0.056Put44913314772
(+4)		78.34%
(+1.09%)		-0.04491235
1/24/2025$23.00$4.572Call195525216
(+33)		80.82%
(+6.38%)		0.95547621
1/24/2025$23.50$0.073Put1531270
(-1)		74.66%
(+0.97%)		-0.0585077
1/24/2025$23.50$4.089Call9 - - 55
(+0)		74.66%
(+0.97%)		0.9419353
1/24/2025$24.00$0.097Put585240301411
(+59)		74.41%
(+3.62%)		-0.07766466
1/24/2025$24.00$3.614Call13312258
(+0)		71.48%
(+0.68%)		0.92285618
1/24/2025$24.50$0.133Put26714954123
(+12)		67.30%
(-1.26%)		-0.10417743
1/24/2025$24.50$3.150Call1021 - 16
(+0)		68.73%
(+0.18%)		0.8964554
1/24/2025$25.00$0.186Put1,8326394771633
(+227)		67.72%
(-0.16%)		-0.140121279
1/24/2025$25.00$2.703Call1,240395286937
(-43)		66.43%
(-0.55%)		0.860694158
1/24/2025$25.50$0.262Put780120389180
(+60)		64.68%
(-1.41%)		-0.18767895
1/24/2025$25.50$2.279Call5013456
(+3)		64.68%
(-1.41%)		0.81340519
1/24/2025$26.00$0.372Put1,5622332761409
(+529)		63.67%
(-2.22%)		-0.248293278
1/24/2025$26.00$1.889Call710103185362
(+84)		63.67%
(-2.22%)		0.753147112
1/24/2025$26.50$0.528Put730132209282
(+92)		62.04%
(-4.33%)		-0.320876231
1/24/2025$26.50$1.544Call2366958127
(+17)		63.72%
(-2.65%)		0.68099362
1/24/2025$27.00$0.736Put2,7999645531646
(+623)		64.41%
(-2.50%)		-0.400645371
1/24/2025$27.00$1.252Call2,353657355915
(+304)		64.41%
(-3.05%)		0.601681350
1/24/2025$27.50$0.997Put781323109447
(+74)		66.30%
(-2.74%)		-0.481032254
1/24/2025$27.50$1.013Call1,099323340349
(+39)		67.57%
(-2.34%)		0.521747340
1/24/2025$28.00$1.305Put1,5135471391531
(+308)		68.78%
(-2.46%)		-0.556635286
1/24/2025$28.00$0.820Call6,3622,5671,8002106
(+489)		67.71%
(-2.33%)		0.4465621,151
1/24/2025$28.50$1.653Put3374661582
(+71)		70.17%
(-3.04%)		-0.624312105
1/24/2025$28.50$0.666Call2,306670832650
(+232)		70.18%
(-3.03%)		0.379225616
1/24/2025$29.00$2.033Put5258653989
(+68)		72.66%
(-3.00%)		-0.682825104
1/24/2025$29.00$0.545Call3,9071,3281,2831537
(+429)		72.20%
(-3.11%)		0.320977807
1/24/2025$29.50$2.440Put20942394
(+44)		75.35%
(-2.94%)		-0.73210344
1/24/2025$29.50$0.451Call2,111652927664
(+31)		75.23%
(-3.50%)		0.271861347
1/24/2025$30.00$2.868Put661120221228
(+59)		78.24%
(-2.87%)		-0.772789113
1/24/2025$30.00$0.377Call17,3785,7986,4567282
(+1129)		78.64%
(-2.22%)		0.2312492,597
1/24/2025$30.50$3.312Put14574262
(+2)		81.33%
(-2.74%)		-0.80592331
1/24/2025$30.50$0.321Call2,1626631,202657
(+137)		81.33%
(-2.74%)		0.198162321
1/24/2025$31.00$3.770Put36753392
(-6)		84.64%
(-2.56%)		-0.83248930
1/24/2025$31.00$0.277Call2,0835997961834
(+240)		84.76%
(-2.31%)		0.171514461
1/24/2025$31.50$4.237Put21798108258
(-10)		88.17%
(-2.31%)		-0.85379219
1/24/2025$31.50$0.244Call1,339787201459
(-47)		88.17%
(-2.31%)		0.150189178
1/24/2025$32.00$4.713Put121158262
(-91)		91.88%
(-1.99%)		-0.87066844
1/24/2025$32.00$0.219Call2,3741,0657142321
(+92)		92.47%
(-2.23%)		0.133168568
Tesla Shares Soar After Trump Win (Act Now) (Ad)

Are you ready to see why Tesla might be the biggest opportunity on the market today? Right now, Tesla stock is at a critical juncture, and Lance believes it’s primed for explosive growth. That’s why he’s giving away his eBook, The Bullish Case for Tesla, for FREE—but only for a limited time.

➡️ Click here to get your copy now!
1/24/2025$32.50$5.194Put231 - 70
(+19)		95.76%
(-1.60%)		-0.88420212
1/24/2025$32.50$0.199Call769182287732
(+18)		96.66%
(-0.70%)		0.119529142
1/24/2025$33.00$5.679Put71 - 292
(+20)		99.77%
(-1.16%)		-0.89509815
1/24/2025$33.00$0.184Call2,3241,2405183116
(+276)		99.95%
(-2.49%)		0.108539414
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 1/20/2025 by MarketBeat.com Staff
From Our Partners
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored
Media Humiliated: Demo of Elon’s Tech Proves They’re Wrong
Elon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...
Brownstone Research | Sponsored
Kamala’s final humiliation
The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
January 29th - the next big trading catalyst to watch
Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...
Timothy Sykes | Sponsored
Warren Buffett Bets $40 Billion—You Can Get in for $20
I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...
Behind the Markets | Sponsored
Grab This Altcoin Before Trump's Crypto Announcement
The #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...
Crypto 101 Media | Sponsored
Stunning Trump Exec Order Leaked
This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...
Banyan Hill Publishing | Sponsored