Free Trial

GameStop (GME) Options Chain & Prices

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free GME Stock Alerts
$16.47
+3.71 (+29.08%)
(As of 05/3/2024 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
5/10/2024$13.50$0.784Put56924323444
(+3)		249.17%
(+38.25%)		-0.219225182
5/10/2024$13.50$3.749Call2,535837748555
(+332)		189.14%
(-26.61%)		0.78189632
5/10/2024$14.00$1.045Put2,3916381,29625
(+14)		232.59%
(+11.97%)		-0.258986403
5/10/2024$14.00$3.496Call3,9461,8731,1901200
(+601)		230.87%
(-0.25%)		0.740525911
5/10/2024$14.50$1.328Put340972308
(+0)		248.85%
(+18.99%)		-0.29612392
5/10/2024$14.50$3.294Call1,3173632891006
(+205)		187.09%
(-42.78%)		0.705054306
5/10/2024$15.00$1.631Put2,1618641,05327
(+0)		261.23%
(+22.59%)		-0.330841302
5/10/2024$15.00$3.098Call10,1644,2613,5153575
(+880)		262.94%
(+17.07%)		0.6703671,610
5/10/2024$15.50$1.953Put147706511
(+0)		273.44%
(+26.49%)		-0.36324368
5/10/2024$15.50$2.920Call1,448649331798
(+42)		212.84%
(-34.11%)		0.637994357
5/10/2024$16.00$2.292Put9806802493
(+0)		288.45%
(+33.63%)		-0.393442134
5/10/2024$16.00$2.758Call3,5501,734983854
(+167)		288.79%
(+37.00%)		0.607825787
5/10/2024$16.50$2.644Put3161671413
(+0)		298.52%
(+36.27%)		-0.42155277
5/10/2024$16.50$2.612Call1,207493346152
(+7)		298.84%
(+36.60%)		0.579743300
5/10/2024$17.00$3.011Put31717861
(+1)		307.19%
(+37.94%)		-0.44770843
5/10/2024$17.00$2.478Call2,9911,019970349
(+224)		300.37%
(+31.12%)		0.553614715
5/10/2024$17.50$3.388Put5913413
(+3)		304.88%
(+29.03%)		-0.47206614
5/10/2024$17.50$2.346Call56119423165
(+42)		308.60%
(+32.75%)		0.528033199
5/10/2024$18.00$3.791Put84310
(+0)		368.48%
(+86.41%)		-0.495963
5/10/2024$18.00$2.243Call3,0301,3041,111772
(+450)		325.22%
(+43.16%)		0.506612595
5/10/2024$18.50$2.130Call3807114126
(+16)		301.74%
(+13.83%)		0.484304113
5/10/2024$19.00$2.043Call872379167247
(+9)		331.04%
(+36.63%)		0.465663231
5/10/2024$19.50$1.954Call3101691295
(+5)		326.22%
(+27.59%)		0.4471258
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 5/4/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Nvidia. This is the future of AI
Porter & Company
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press