Free Trial
→ WARNING: “Buffett Indicator” flashing for first time in 50 years (From Behind the Markets) (Ad) Free GME Stock Alerts

GameStop (GME) Options Chain & Prices

GameStop logo
$29.82 +0.82 (+2.83%)
(As of 12/20/2024 05:45 PM ET)
Compare

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$24.00$0.055Put36 - - 688
(-81)		91.92%
(+5.90%)		-0.03538611
12/27/2024$24.00$6.053Call5711175
(-11)		91.92%
(+5.90%)		0.9643466
12/27/2024$24.50$0.061Put421225
(-180)		86.64%
(+3.86%)		-0.0410543
12/27/2024$24.50$5.560Call2 - - 45
(+0)		86.64%
(+3.86%)		0.9586832
12/27/2024$25.00$0.070Put1,5292286292749
(+51)		85.54%
(+5.15%)		-0.048564259
12/27/2024$25.00$5.069Call2124591697
(-55)		79.90%
(-0.49%)		0.95119137
12/27/2024$25.50$0.083Put22027108228
(-13)		77.22%
(-1.74%)		-0.05887534
12/27/2024$25.50$4.583Call621158
(+0)		77.22%
(-1.74%)		0.9408936
12/27/2024$26.00$0.102Put541158281881
(+39)		73.40%
(-4.29%)		-0.07351118
12/27/2024$26.00$4.102Call36927207663
(+1)		73.40%
(-5.06%)		0.92629157
12/27/2024$26.50$0.133Put1548537921
(+12)		70.44%
(-8.35%)		-0.09466838
12/27/2024$26.50$3.634Call1984141
(-6)		70.44%
(-8.35%)		0.9051812
12/27/2024$27.00$0.182Put1,0631243541040
(+119)		66.82%
(-14.52%)		-0.12498219
12/27/2024$27.00$3.183Call564214801032
(+55)		77.85%
(-1.98%)		0.87493880
12/27/2024$27.50$0.258Put850254187544
(+38)		67.76%
(-14.69%)		-0.166508120
12/27/2024$27.50$2.759Call1072126585
(+5)		67.76%
(-13.69%)		0.83350939
12/27/2024$28.00$0.370Put1,067247348670
(+141)		66.84%
(-16.66%)		-0.219378270
12/27/2024$28.00$2.372Call1,5042823401391
(+286)		67.29%
(-17.31%)		0.78077252
12/27/2024$28.50$0.525Put2,4321,7611392046
(+181)		69.21%
(-16.69%)		-0.281171153
12/27/2024$28.50$2.027Call43614951883
(+59)		69.21%
(-16.23%)		0.719134113
12/27/2024$29.00$0.726Put1,723579423959
(+206)		70.80%
(-17.75%)		-0.347747304
12/27/2024$29.00$1.728Call2,2766194191331
(+71)		66.68%
(-23.67%)		0.652724422
12/27/2024$29.50$0.972Put543192113357
(+211)		72.78%
(-18.62%)		-0.414827138
12/27/2024$29.50$1.474Call1,971346493535
(-9)		73.37%
(-18.03%)		0.585812258
12/27/2024$30.00$1.257Put1,087279376822
(+237)		73.25%
(-21.14%)		-0.479139286
12/27/2024$30.00$1.258Call10,0813,6172,8127928
(+417)		70.36%
(-25.26%)		0.5216571,692
12/27/2024$30.50$1.576Put119714213
(-4)		78.39%
(-12.71%)		-0.53870140
12/27/2024$30.50$1.078Call4,4522,1528542350
(+983)		77.65%
(-19.87%)		0.462232543
12/27/2024$31.00$1.925Put1061719166
(-31)		79.97%
(-20.78%)		-0.59254325
12/27/2024$31.00$0.927Call3,8241,2317383206
(+643)		81.89%
(-20.60%)		0.408507862
12/27/2024$31.50$2.300Put28121110
(-1)		83.92%
(-20.16%)		-0.64035813
12/27/2024$31.50$0.802Call1,313350241587
(+44)		85.74%
(-15.60%)		0.360814277
12/27/2024$32.00$2.697Put3042258
(+4)		86.83%
(-20.66%)		-0.68216112
12/27/2024$32.00$0.698Call4,0291,2937732883
(+375)		85.80%
(-22.27%)		0.319096810
12/27/2024$32.50$3.112Put18 - 212
(+3)		89.86%
(-21.11%)		-0.71827511
12/27/2024$32.50$0.613Call626190198360
(+86)		89.55%
(-20.51%)		0.283068182
12/27/2024$33.00$3.542Put2 - - 18
(+0)		93.02%
(-21.47%)		-0.7491592
12/27/2024$33.00$0.543Call3,0131,0581,1491657
(+284)		92.42%
(-21.80%)		0.252234398
12/27/2024$33.50$0.486Call41028044268
(+34)		97.29%
(-20.77%)		0.226033114
12/27/2024$34.00$0.439Call761312103998
(+196)		99.46%
(-21.09%)		0.203823214
URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)

Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happens like clockwork every 4 years, during the December to February window of a Bitcoin halving year. This is where fortunes are made – often LITERALLY overnight.

>> Register for the Workshop Now
12/27/2024$34.50$4.901Put33 - 0
(+0)		103.24%
(-21.95%)		-0.8165122
12/27/2024$34.50$0.401Call2466914599
(+12)		103.24%
(-18.81%)		0.18501549
12/27/2024$35.00$5.370Put71 - 36
(+0)		106.53%
(-22.18%)		-0.8325275
12/27/2024$35.00$0.369Call8,0582,9982,2964889
(+165)		107.73%
(-21.63%)		0.1690221,121
12/27/2024$35.50$0.343Call26717137246
(+51)		110.44%
(-21.77%)		0.1553624
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 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | 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
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Trump’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored