$26.01
At close: May 8 EDT
$26.30
0.291.11%
Pre-Market: 7:33 AM EDT
Comments
Loading...
GameStop (NYSE:GME) Stock, Option Chain
Option chain shows key data for GameStop's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for GameStop.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price22.92May 06, 2025
Change
00%
Bid21.05
Ask25.2
volume0
Intrest12
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask24.15
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask23.15
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.8Apr 11, 2025
Change
00%
Bid18.1
Ask22.15
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask21.15
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.81Apr 11, 2025
Change
00%
Bid16.1
Ask20.15
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask19.15
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price16.75Apr 17, 2025
Change
00%
Bid14.1
Ask17
volume0
Intrest4
Strike
10
10
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest307
Last Price-
Change
-
Bid13.1
Ask17.15
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price15.25May 02, 2025
Change
00%
Bid12.1
Ask16.15
volume0
Intrest24
Strike
12
12
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price14Apr 15, 2025
Change
00%
Bid11.1
Ask15.2
volume0
Intrest4
Strike
13
13
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price12.67Apr 17, 2025
Change
00%
Bid10.1
Ask14.2
volume0
Intrest2
Strike
14
14
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price11.26May 06, 2025
Change
00%
Bid9.1
Ask13.2
volume0
Intrest2
Strike
15
15
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Last Price11.67May 02, 2025
Change
00%
Bid8.75
Ask12.2
volume0
Intrest13
Strike
16
16
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price10.6May 02, 2025
Change
00%
Bid7.05
Ask10.35
volume0
Intrest13
Strike
17
17
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price9.55May 06, 2025
Change
00%
Bid6.6
Ask10.6
volume0
Intrest1
Strike
17.5
17.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price9.58May 02, 2025
Change
00%
Bid6.05
Ask10.1
volume0
Intrest91
Strike
18
18
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Last Price7.1May 06, 2025
Change
00%
Bid5.4
Ask9
volume0
Intrest41
Strike
19
19
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Last Price6.2May 07, 2025
Change
00%
Bid5.8
Ask8.2
volume0
Intrest354
Strike
20
20
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price6.99May 02, 2025
Change
00%
Bid4.35
Ask7.7
volume0
Intrest2
Strike
20.5
20.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price5.1May 06, 2025
Change
00%
Bid4.3
Ask5.8
volume0
Intrest176
Strike
21
21
Last Price0.01May 07, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest249
Last Price4.35May 06, 2025
Change
00%
Bid3.9
Ask5.05
volume0
Intrest64
Strike
21.5
21.5
Last Price0.01May 07, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest157
Last Price4.05May 07, 2025
Change
00%
Bid3.3
Ask4.4
volume0
Intrest462
Strike
22
22
Last Price0.01May 07, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest529
Last Price4.95Apr 30, 2025
Change
00%
Bid2.81
Ask4.3
volume0
Intrest51
Strike
22.5
22.5
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest98
Last Price3.05May 07, 2025
Change
00%
Bid2.95
Ask3.35
volume0
Intrest2229
Strike
23
23
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest915
Last Price2.72May 07, 2025
Change
00%
Bid2.28
Ask3.3
volume0
Intrest17
Strike
23.5
23.5
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest131
Last Price1.99May 07, 2025
Change
00%
Bid1.62
Ask2.43
volume0
Intrest350
Strike
24
24
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4106
Last Price1.7May 07, 2025
Change
00%
Bid1.26
Ask2.12
volume0
Intrest114
Strike
24.5
24.5
Last Price0.03May 07, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest412
Last Price1.2May 07, 2025
Change
00%
Bid1
Ask1.41
volume0
Intrest1715
Strike
25
25
Last Price0.06May 07, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest3076
Last Price0.71May 07, 2025
Change
00%
Bid0.63
Ask0.76
volume0
Intrest366
Strike
25.5
25.5
Last Price0.13May 07, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest1419
Last Price0.42May 07, 2025
Change
00%
Bid0.35
Ask0.4
volume0
Intrest4616
Strike
26
26
Last Price0.31May 07, 2025
Change
00%
Bid0.31
Ask0.35
volume0
Intrest3797
Last Price0.2May 07, 2025
Change
00%
Bid0.18
Ask0.2
volume0
Intrest4837
Strike
26.5
26.5
Last Price0.62May 07, 2025
Change
00%
Bid0.62
Ask0.68
volume0
Intrest2686
Last Price0.11May 07, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest12277
Strike
27
27
Last Price1May 07, 2025
Change
00%
Bid1.01
Ask1.14
volume0
Intrest8118
Last Price0.08May 07, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest5731
Strike
27.5
27.5
Last Price1.51May 07, 2025
Change
00%
Bid1.39
Ask1.64
volume0
Intrest2432
Last Price0.07May 07, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest9357
Strike
28
28
Last Price2.06May 07, 2025
Change
00%
Bid1.93
Ask2.23
volume0
Intrest753
Last Price0.05May 07, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest5241
Strike
28.5
28.5
Last Price2.53May 07, 2025
Change
00%
Bid2.38
Ask3.2
volume0
Intrest232
Last Price0.06May 07, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest8035
Strike
29
29
Last Price2.95May 07, 2025
Change
00%
Bid2.72
Ask3.2
volume0
Intrest92
Last Price0.05May 07, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1114
Strike
29.5
29.5
Last Price3.45May 07, 2025
Change
00%
Bid2.98
Ask3.7
volume0
Intrest97
Last Price0.05May 07, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest14909
Strike
30
30
Last Price3.92May 07, 2025
Change
00%
Bid3.65
Ask4.5
volume0
Intrest278
Last Price0.04May 07, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest615
Strike
30.5
30.5
Last Price3.15May 02, 2025
Change
00%
Bid3.65
Ask5.25
volume0
Intrest12
Last Price0.05May 07, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4333
Strike
31
31
Last Price4.64May 06, 2025
Change
00%
Bid4.3
Ask5.2
volume0
Intrest7
Last Price0.05May 07, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest389
Strike
31.5
31.5
Last Price-
Change
-
Bid4.65
Ask6.2
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest3669
Strike
32
32
Last Price6May 07, 2025
Change
00%
Bid5
Ask7.2
volume0
Intrest6
Last Price0.05May 07, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest1852
Strike
32.5
32.5
Last Price-
Change
-
Bid5.4
Ask8.45
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1273
Strike
33
33
Last Price5.97May 05, 2025
Change
00%
Bid5.9
Ask8.95
volume0
Intrest1
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest183
Strike
33.5
33.5
Last Price-
Change
-
Bid6.45
Ask9.45
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1577
Strike
34
34
Last Price6.4May 02, 2025
Change
00%
Bid6.9
Ask9.95
volume0
Intrest2
Last Price0.04May 07, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest104
Strike
34.5
34.5
Last Price6.89May 02, 2025
Change
00%
Bid7.45
Ask10.45
volume0
Intrest1
Last Price0.04May 07, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest5767
Strike
35
35
Last Price7.9May 05, 2025
Change
00%
Bid7.9
Ask10.95
volume0
Intrest1
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest264
Strike
35.5
35.5
Last Price-
Change
-
Bid8.4
Ask11.45
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest775
Strike
36
36
Last Price-
Change
-
Bid8.9
Ask11.95
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest148
Strike
36.5
36.5
Last Price-
Change
-
Bid9.4
Ask12.45
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest137
Strike
37
37
Last Price-
Change
-
Bid9.9
Ask12.95
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest110
Strike
37.5
37.5
Last Price-
Change
-
Bid10.35
Ask13.45
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest737
Strike
38
38
Last Price-
Change
-
Bid10.85
Ask13.95
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest272
Strike
39
39
Last Price11.5Apr 25, 2025
Change
00%
Bid11.85
Ask14.95
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3272
Strike
40
40
Last Price13.8May 07, 2025
Change
00%
Bid13.05
Ask15.3
volume0
Intrest120
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1190
Strike
45
45
Last Price18.81May 06, 2025
Change
00%
Bid18
Ask20.9
volume0
Intrest9
Last Price0.01May 07, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest11189
Strike
50
50
Last Price23.26Apr 22, 2025
Change
00%
Bid23
Ask25.9
volume0
Intrest8
