Free Trial

GameStop (GME) Options Chain & Prices

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free GME Stock Alerts
$23.14
+0.53 (+2.34%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

GME Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$19.00$0.326Put1,3763322721256
(-53)		140.04%
(-22.63%)		-0.134668287
6/7/2024$19.00$4.429Call15733231345
(+103)		132.05%
(-30.62%)		0.86643552
6/7/2024$19.50$0.474Put648321121847
(+112)		144.27%
(-22.06%)		-0.174093126
6/7/2024$19.50$4.077Call5435797
(+0)		145.05%
(-21.28%)		0.82712628
6/7/2024$20.00$0.664Put2,8198935663654
(+567)		151.54%
(-22.15%)		-0.216382612
6/7/2024$20.00$3.767Call1,7819554974015
(+384)		147.43%
(-22.90%)		0.784957347
6/7/2024$20.50$0.884Put1,069282670459
(+148)		158.79%
(-15.68%)		-0.258123142
6/7/2024$20.50$3.486Call1,2622722862
(+49)		158.79%
(-15.68%)		0.74332481
6/7/2024$21.00$1.124Put1,9494242011542
(+343)		164.53%
(-14.09%)		-0.298307254
6/7/2024$21.00$3.227Call8053501482005
(+586)		160.65%
(-13.00%)		0.703225186
6/7/2024$21.50$1.383Put1,047101131468
(+285)		169.54%
(-16.68%)		-0.336935114
6/7/2024$21.50$2.986Call625406831084
(+182)		169.54%
(+0.22%)		0.664725156
6/7/2024$22.00$1.660Put1,1433834911145
(+111)		173.67%
(-12.98%)		-0.373979260
6/7/2024$22.00$2.763Call1,7166626021684
(+799)		164.93%
(-16.28%)		0.627782549
6/7/2024$22.50$1.954Put849334244569
(+226)		175.65%
(-23.03%)		-0.409421154
6/7/2024$22.50$2.557Call1,6655913701850
(+438)		172.01%
(-14.21%)		0.592429364
6/7/2024$23.00$2.265Put753215190391
(-26)		181.65%
(-22.99%)		-0.443221162
6/7/2024$23.00$2.368Call2,5991,1406862221
(+125)		179.06%
(-8.60%)		0.558704735
6/7/2024$23.50$2.592Put792042524
(+10)		185.62%
(-12.12%)		-0.47536941
6/7/2024$23.50$2.194Call1,925745689491
(+31)		177.01%
(-20.72%)		0.526656447
6/7/2024$24.00$2.933Put113298188
(-15)		189.08%
(-12.11%)		-0.50578838
6/7/2024$24.00$2.035Call2,8121,4437351436
(+518)		188.13%
(-10.22%)		0.496293593
6/7/2024$24.50$3.288Put123238
(+13)		192.42%
(-12.15%)		-0.534559
6/7/2024$24.50$1.890Call37019672174
(+48)		199.31%
(-5.26%)		0.467627114
6/7/2024$25.00$3.654Put2086762643
(+16)		201.03%
(-6.84%)		-0.5616162
6/7/2024$25.00$1.756Call7,1732,8502,4286031
(+979)		197.37%
(-10.44%)		0.4406271,459
6/7/2024$25.50$4.033Put75148
(-2)		198.76%
(-12.35%)		-0.5870424
6/7/2024$25.50$1.634Call1635751190
(+3)		199.22%
(-11.88%)		0.41525585
6/7/2024$26.00$4.422Put57138192
(+85)		202.01%
(-12.28%)		-0.61089415
6/7/2024$26.00$1.523Call3,4042,4905211275
(+421)		203.10%
(-11.19%)		0.391473355
6/7/2024$26.50$4.820Put5 - - 48
(+6)		204.78%
(-12.64%)		-0.6332094
6/7/2024$26.50$1.421Call41320965206
(+39)		208.51%
(-8.92%)		0.369205104
6/7/2024$27.00$5.227Put2171188
(+6)		207.71%
(-12.82%)		-0.6540688
6/7/2024$27.00$1.327Call1,7848354302369
(+510)		216.30%
(-4.23%)		0.348392486
6/7/2024$27.50$5.642Put10 - - 0
(+0)		210.58%
(-13.01%)		-0.6735445
6/7/2024$27.50$1.242Call274644458
(+46)		209.86%
(-13.73%)		0.32897255
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets