Free Trial
→ Catastrophic (From InvestorPlace) (Ad) Buy GME Stock  Free GME Stock Alerts

GameStop (GME) Options Chain & Prices

GameStop logo
$26.96 +0.56 (+2.12%)
As of 03:59 PM Eastern
Compare

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$22.00$0.038Put956606078318
(+3868)		123.16%
(+27.55%)		-0.031981154
4/17/2025$22.00$4.965Call19594431897
(+75)		78.06%
(-17.22%)		0.96805554
4/17/2025$22.50$0.043Put689413841039
(+57)		114.33%
(+24.11%)		-0.03821781
4/17/2025$22.50$4.471Call552027740
(+5)		114.33%
(+24.11%)		0.96182630
4/17/2025$23.00$0.051Put1,6827777515778
(-1049)		106.27%
(+19.90%)		-0.047264195
4/17/2025$23.00$3.950Call4482281383878
(-323)		101.66%
(+28.69%)		0.95252376
4/17/2025$23.50$0.065Put841466250568
(+87)		98.55%
(+16.05%)		-0.061272138
4/17/2025$23.50$3.493Call6955104089
(-250)		99.17%
(+16.67%)		0.93917431
4/17/2025$24.00$0.086Put3,4251,7181,2756415
(+1697)		97.63%
(+17.15%)		-0.081639512
4/17/2025$24.00$3.015Call7513722058140
(+194)		92.13%
(+14.44%)		0.918473211
4/17/2025$24.50$0.121Put1,044397264961
(+108)		90.01%
(+13.69%)		-0.113779207
4/17/2025$24.50$2.549Call16934581106
(+205)		88.17%
(+9.97%)		0.88740676
4/17/2025$25.00$0.175Put6,8723,7821,8254775
(+1824)		86.16%
(+8.52%)		-0.1581381,018
4/17/2025$25.00$2.104Call6,9122,6591,45218026
(+62)		83.98%
(+10.93%)		0.8421671,327
4/17/2025$25.50$0.263Put1,8586685762481
(+289)		84.56%
(+6.67%)		-0.224139510
4/17/2025$25.50$1.662Call9382673393333
(+386)		82.32%
(+5.36%)		0.776446276
4/17/2025$26.00$0.391Put5,4591,8032,0782590
(+1634)		83.61%
(+7.38%)		-0.3034271,015
4/17/2025$26.00$1.321Call8,3142,3763,8086344
(+402)		81.21%
(+3.51%)		0.697491,338
4/17/2025$26.50$0.580Put3,5371,7681,139389
(+238)		82.72%
(+3.74%)		-0.399961683
4/17/2025$26.50$1.009Call6,5732,3401,6323505
(+1458)		81.28%
(+2.30%)		0.6014571,275
4/17/2025$27.00$0.843Put3,5171,5561,2902039
(-37)		84.19%
(+2.72%)		-0.506822529
4/17/2025$27.00$0.761Call13,0074,6365,15210599
(+1040)		83.42%
(+2.58%)		0.5012622,520
4/17/2025$27.50$1.143Put913563159612
(+513)		84.89%
(+1.74%)		-0.595201266
4/17/2025$27.50$0.571Call3,4341,4901,0653135
(+1358)		83.99%
(+0.84%)		0.407239839
4/17/2025$28.00$1.521Put311151102965
(-49)		86.23%
(+0.53%)		-0.68260479
4/17/2025$28.00$0.431Call15,2425,8996,49713387
(+3643)		87.93%
(+3.00%)		0.3260072,075
4/17/2025$28.50$1.904Put177276
(+4)		90.25%
(+1.01%)		-0.74310212
4/17/2025$28.50$0.330Call1,7987067095745
(+4460)		93.67%
(+4.75%)		0.259999410
4/17/2025$29.00$2.356Put5222211390
(-1)		94.34%
(+2.18%)		-0.79880327
4/17/2025$29.00$0.259Call5,2822,0582,01614201
(+1383)		94.61%
(+1.48%)		0.208525998
4/17/2025$29.50$2.808Put28 - - 51
(+5)		99.14%
(+2.43%)		-0.8372227
4/17/2025$29.50$0.208Call7433582456983
(+229)		101.94%
(+6.37%)		0.16931251
4/17/2025$30.00$3.248Put16247691631
(-32)		104.35%
(-11.36%)		-0.86342340
4/17/2025$30.00$0.172Call25,19812,23711,23435798
(-153)		106.26%
(+5.44%)		0.1397332,824
4/17/2025$30.50$0.142Call7724002291140
(+159)		106.22%
(+0.17%)		0.115437138
4/17/2025$31.00$4.204Put11 - 174
(+0)		115.49%
(+5.97%)		-0.9022871
4/17/2025$31.00$0.124Call1,3156644703334
(+569)		115.12%
(+5.02%)		0.099068268
4/17/2025$31.50$0.113Call77264077387
(+95)		121.42%
(+7.40%)		0.08780992
4/17/2025$32.00$5.209Put2 - 1267
(-1)		127.71%
(+9.17%)		-0.9257962
4/17/2025$32.00$0.101Call1,9386691,0693472
(+708)		129.14%
(+9.76%)		0.076896328
Why War with China Start in 128 Days (Ad)

The clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we believe are in immediate danger.

There's a good chance you own at least one of these through a brokerage account, mutual fund, 401K,
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 4/14/2025 by MarketBeat.com Staff
From Our Partners
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored