GameStop (GME) Options Chain & Prices

$11.08

-0.20 (-1.77%)

(As of 04/30/2024 ET)

GME Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/3/2024	$9.00	$0.012	Put	29	2	7	439 (-3)	120.78% (+6.15%)	-0.024973	11
5/3/2024	$9.00	$2.117	Call	3	-	-	121 (-6)	120.77% (+6.14%)	0.975635	3
5/3/2024	$9.50	$0.016	Put	201	8	101	1565 (+96)	100.05% (+1.66%)	-0.039748	31
5/3/2024	$10.00	$0.030	Put	371	154	141	1997 (+539)	89.02% (+3.13%)	-0.077935	63
5/3/2024	$10.00	$1.136	Call	54	31	18	863 (-124)	83.03% (+2.75%)	0.922721	20
5/3/2024	$10.50	$0.086	Put	529	184	233	1314 (+123)	75.40% (-5.78%)	-0.198453	97
5/3/2024	$10.50	$0.693	Call	145	6	39	1563 (-69)	75.40% (-64.34%)	0.802365	54
5/3/2024	$11.00	$0.281	Put	1,378	352	702	2568 (+1783)	82.68% (-1.69%)	-0.435221	229
5/3/2024	$11.00	$0.388	Call	1,664	731	662	2663 (-9)	95.83% (+10.87%)	0.566167	438
5/3/2024	$11.50	$0.631	Put	167	135	12	753 (+156)	98.32% (+2.27%)	-0.635275	105
5/3/2024	$11.50	$0.237	Call	3,771	1,749	1,536	4948 (-925)	108.02% (+14.45%)	0.367012	541
5/3/2024	$12.00	$1.059	Put	82	33	17	807 (+89)	115.96% (+7.98%)	-0.752305	32
5/3/2024	$12.00	$0.164	Call	3,602	1,498	1,744	5893 (+2127)	121.63% (+12.91%)	0.250194	560
5/3/2024	$12.50	$1.522	Put	16	6	-	213 (+25)	134.22% (+14.02%)	-0.818154	6
5/3/2024	$12.50	$0.127	Call	1,914	1,081	579	5421 (+1743)	138.97% (+18.97%)	0.184391	180
5/3/2024	$13.00	$2.001	Put	15	-	-	181 (-2)	152.04% (+19.44%)	-0.857922	4
5/3/2024	$13.00	$0.105	Call	2,417	496	1,021	7563 (+922)	149.66% (+15.31%)	0.144601	215

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:GME) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.