$18.25
0.281.56%
At close: Aug 27, 5:00 PM EST
$18.30
0.050.27%
After Hours: 7:59 PM EST
GameStop Corp Option Chain
GMENYSE
GameStop Options
View GameStop (GME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.10
P/C Ratio (OI)
0.51
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price13.39Aug 27, 2026
Change
0.32.29%
Bid13.1
Ask13.4
volume8
Intrest58
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.37Aug 27, 2026
Change
0.443.69%
Bid10.95
Ask12.4
volume15
Intrest72
Strike
6
6
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price11.2Aug 27, 2026
Change
0.242.19%
Bid9.95
Ask12.5
volume14
Intrest17
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.19Aug 27, 2026
Change
0.040.39%
Bid9.15
Ask11.5
volume9
Intrest27
Strike
8
8
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest12
Last Price9.26Aug 27, 2026
Change
0.010.11%
Bid9.05
Ask10.05
volume8
Intrest16
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.31Aug 27, 2026
Change
0.33.75%
Bid8.1
Ask8.8
volume28
Intrest59
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.23Aug 27, 2026
Change
0.273.88%
Bid6.8
Ask8.15
volume8
Intrest27
Strike
11
11
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume4
Intrest0
Last Price6.27Aug 27, 2026
Change
0.396.63%
Bid5.55
Ask7
volume5
Intrest10
Strike
12
12
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price5.1Aug 27, 2026
Change
0.132.62%
Bid4.4
Ask6.3
volume14
Intrest12
Strike
13
13
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest24
Last Price4.4Aug 27, 2026
Change
0.358.64%
Bid2.95
Ask5.55
volume4
Intrest5
Strike
14
14
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest316
Last Price3.29Aug 27, 2026
Change
0.4315.03%
Bid2.88
Ask4.05
volume4
Intrest60
Strike
15
15
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest152
Last Price1.97Aug 27, 2026
Change
0.073.68%
Bid1.59
Ask2.78
volume12
Intrest21
Strike
16
16
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest331
Last Price1.63Aug 27, 2026
Change
0.063.82%
Bid1.53
Ask2.09
volume5
Intrest72
Strike
16.5
16.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest194
Last Price1.33Aug 27, 2026
Change
0.3535.71%
Bid1.12
Ask1.46
volume148
Intrest88
Strike
17
17
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest2006
Last Price0.72Aug 27, 2026
Change
0.2244%
Bid0.66
Ask0.82
volume1339
Intrest1341
Strike
17.5
17.5
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.03
volume1062
Intrest1600
Last Price0.33Aug 27, 2026
Change
0.1694.12%
Bid0.29
Ask0.35
volume15279
Intrest6747
Strike
18
18
Last Price0.06Aug 27, 2026
Change
0.1368.42%
Bid0.05
Ask0.06
volume3907
Intrest2938
Last Price0.09Aug 27, 2026
Change
0.0480%
Bid0.09
Ask0.11
volume22798
Intrest8490
Strike
18.5
18.5
Last Price0.28Aug 27, 2026
Change
0.2950.88%
Bid0.3
Ask0.41
volume1462
Intrest1408
Last Price0.04Aug 27, 2026
Change
-0%
Bid0.03
Ask0.05
volume13309
Intrest11380
Strike
19
19
Last Price0.79Aug 27, 2026
Change
0.3430.09%
Bid0.72
Ask0.84
volume196
Intrest1628
Last Price0.03Aug 27, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume4897
Intrest4470
Strike
19.5
19.5
Last Price1.34Aug 27, 2026
Change
0.149.46%
Bid0.99
Ask1.59
volume4
Intrest536
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume4126
Intrest8399
Strike
20
20
Last Price1.9Aug 27, 2026
Change
0.167.77%
Bid1.61
Ask2.11
volume11
Intrest1403
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume2022
Intrest3613
Strike
20.5
20.5
Last Price2.35Aug 27, 2026
Change
0.259.62%
Bid1.69
Ask2.66
volume3
Intrest69
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume1225
Intrest4174
Strike
21
21
Last Price2.61Aug 27, 2026
Change
0.5316.88%
Bid2.6
Ask3.1
volume408
Intrest270
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume258
Intrest2212
Strike
21.5
21.5
Last Price3.15Aug 27, 2026
Change
0.4211.76%
Bid2.8
Ask3.6
volume154
Intrest82
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid-
Ask0.02
volume585
Intrest3257
Strike
22
22
Last Price3.6Aug 27, 2026
Change
0.4511.11%
Bid3.45
Ask4.15
volume329
Intrest174
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume110
Intrest583
Strike
22.5
22.5
Last Price4.65Aug 27, 2026
Change
0.020.43%
Bid3.55
Ask5.25
volume3
Intrest3
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume321
Intrest3424
Strike
23
23
Last Price5.05Aug 27, 2026
Change
0.030.59%
Bid3.45
Ask6.05
volume1
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume83
Intrest385
Strike
23.5
23.5
Last Price5.47Aug 27, 2026
Change
0.040.73%
Bid4.5
Ask5.95
volume26
Intrest17
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest2241
Strike
24
24
Last Price6.1Aug 27, 2026
Change
0.11.67%
Bid5.4
Ask6.4
volume2
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume12
Intrest396
Strike
24.5
24.5
Last Price6.35Aug 27, 2026
Change
0.233.76%
Bid5.3
Ask6.75
volume5
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest3681
Strike
25
25
Last Price6.85Aug 27, 2026
Change
0.283.93%
Bid5.45
Ask8.85
volume4
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest442
Strike
25.5
25.5
Last Price7.28Aug 27, 2026
Change
0.283.7%
Bid6.65
Ask7.7
volume3
Intrest1
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume25
Intrest1457
Strike
26
26
Last Price8.17Aug 27, 2026
Change
0.070.86%
Bid7.25
Ask8.25
volume3
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest401
Strike
26.5
26.5
Last Price8.39Aug 27, 2026
Change
0.293.34%
Bid7.4
Ask8.75
volume3
Intrest9
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest478
Strike
27
27
Last Price8.89Aug 27, 2026
Change
0.272.95%
Bid7.65
Ask9.4
volume1
Intrest2
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest210
Strike
27.5
27.5
Last Price9.4Aug 27, 2026
Change
0.181.88%
Bid9
Ask10.55
volume6
Intrest1
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest997
Strike
28
28
Last Price9.83Aug 27, 2026
Change
0.252.48%
Bid8.95
Ask10.2
volume6
Intrest4
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest408
Strike
29
29
Last Price11.1Aug 27, 2026
Change
0.10.89%
Bid9.8
Ask12.05
volume1
Intrest6
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest10894
Strike
30
30
Last Price12.15Aug 27, 2026
Change
0.030.25%
Bid10.85
Ask12.4
volume7
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest433
Strike
31
31
Last Price13.11Aug 27, 2026
Change
0.010.08%
Bid11.55
Ask14
volume6
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest825
Strike
32
32
Last Price14.13Aug 26, 2026
Change
-0%
Bid12.5
Ask15.05
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3076
Strike
35
35
Last Price16.95Aug 27, 2026
Change
0.10.59%
Bid16.6
Ask17.55
volume7
Intrest0
