Breaking News

GameStop Corp (GME)

Symbol	Exchange	Currency
GME	NYSE	USD	Real-time
1GME	Milan	EUR	Real-time
GMEa	TradeGate	EUR	Delayed
GME	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

25.66 +1.20 +4.91%

22/04 - Closed. Currency in USD

After Hours

26.27

+0.61

+2.38%

0:12:47 - Real-time Data

Type: Equity

Market: United States

Volume: 8,761,352
Bid/Ask: 0.00 / 0.00
Day's Range: 24.70 - 25.74

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

GameStop Corp Option Chain

Get free option data for GME. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for GameStop Corp options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 22, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.23	5.07%	12.2	12.55	13	13.00	0	0%	0	0.01	0
GME Call 13.00 Exp: Apr 24, 2026 Last: 12.23 Chg.: 5.07% SymbolGME\|20260424\|13.00C Delta0 Imp Vol0 Bid12.2 Gamma0 Theoretical0 Ask12.55 Theta0 Intrinsic Value12.66 Volume13 Vega0 Time Value-0.43 Open Interest4 Rho0 Delta / Theta0 GME Put 13.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolGME\|20260424\|13.00P Delta-0.0025 Imp Vol3.3758 Bid0 Gamma0.0012 Theoretical0.01 Ask0.01 Theta-0.0122 Intrinsic Value-12.66 Volume0 Vega0.0001 Time Value12.66 Open Interest0 Rho0 Delta / Theta0.2022
11.27	3.68%	11.1	11.7	22	14.00	0.01	0%	0	0.01	0
GME Call 14.00 Exp: Apr 24, 2026 Last: 11.27 Chg.: 3.68% SymbolGME\|20260424\|14.00C Delta0 Imp Vol0 Bid11.1 Gamma0 Theoretical0 Ask11.7 Theta0 Intrinsic Value11.66 Volume22 Vega0 Time Value-0.39 Open Interest10 Rho0 Delta / Theta0 GME Put 14.00 Exp: Apr 24, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260424\|14.00P Delta-0.0027 Imp Vol3.0278 Bid0 Gamma0.0015 Theoretical0.01 Ask0.01 Theta-0.012 Intrinsic Value-11.66 Volume0 Vega0.0002 Time Value11.67 Open Interest6 Rho0 Delta / Theta0.2277
10.37	8.02%	10.15	10.7	14	15.00	0.01	0%	0	0.01	0
GME Call 15.00 Exp: Apr 24, 2026 Last: 10.37 Chg.: 8.02% SymbolGME\|20260424\|15.00C Delta0 Imp Vol0 Bid10.15 Gamma0 Theoretical0 Ask10.7 Theta0 Intrinsic Value10.66 Volume14 Vega0 Time Value-0.29 Open Interest10 Rho0 Delta / Theta0 GME Put 15.00 Exp: Apr 24, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260424\|15.00P Delta-0.0031 Imp Vol2.7027 Bid0 Gamma0.0018 Theoretical0.01 Ask0.01 Theta-0.0119 Intrinsic Value-10.66 Volume0 Vega0.0002 Time Value10.67 Open Interest122 Rho0 Delta / Theta0.2579
					25.66	Price @ Apr 22, 2026 20:08 GMT
0.19	90%	0.19	0.2	24,931	26.00	0.8	-45.21%	0.72	0.78	1,358
GME Call 26.00 Exp: Apr 24, 2026 Last: 0.19 Chg.: 90% SymbolGME\|20260424\|26.00C Delta0.3014 Imp Vol0.5375 Bid0.19 Gamma0.3441 Theoretical0.19 Ask0.2 Theta-0.0878 Intrinsic Value-0.34 Volume24,931 Vega0.0066 Time Value0.53 Open Interest16,299 Rho0.0004 Delta / Theta-3.4343 GME Put 26.00 Exp: Apr 24, 2026 Last: 0.8 Chg.: -45.21% SymbolGME\|20260424\|26.00P Delta-0.6945 Imp Vol0.5484 Bid0.72 Gamma0.3391 Theoretical0.75 Ask0.78 Theta-0.0914 Intrinsic Value0.34 Volume1,358 Vega0.0066 Time Value0.46 Open Interest247 Rho-0.001 Delta / Theta7.5949
0.11	83.33%	0.11	0.13	3,730	26.50	1.07	-39.89%	1.13	1.27	54
GME Call 26.50 Exp: Apr 24, 2026 Last: 0.11 Chg.: 83.33% SymbolGME\|20260424\|26.50C Delta0.1839 Imp Vol0.5938 Bid0.11 Gamma0.2378 Theoretical0.11 Ask0.13 Theta-0.0741 Intrinsic Value-0.84 Volume3,730 Vega0.005 Time Value0.95 Open Interest7,673 Rho0.0002 Delta / Theta-2.4818 GME Put 26.50 Exp: Apr 24, 2026 Last: 1.07 Chg.: -39.89% SymbolGME\|20260424\|26.50P Delta-0.7877 Imp Vol0.6648 Bid1.13 Gamma0.2313 Theoretical1.2 Ask1.27 Theta-0.0918 Intrinsic Value0.84 Volume54 Vega0.0055 Time Value0.23 Open Interest4 Rho-0.0012 Delta / Theta8.5819
0.08	60%	0.09	0.1	9,465	27.00	1.53	-17.3%	1.53	1.78	35
GME Call 27.00 Exp: Apr 24, 2026 Last: 0.08 Chg.: 60% SymbolGME\|20260424\|27.00C Delta0.1401 Imp Vol0.7231 Bid0.09 Gamma0.1634 Theoretical0.1 Ask0.1 Theta-0.0756 Intrinsic Value-1.34 Volume9,465 Vega0.0042 Time Value1.42 Open Interest11,522 Rho0.0002 Delta / Theta-1.8523 GME Put 27.00 Exp: Apr 24, 2026 Last: 1.53 Chg.: -17.3% SymbolGME\|20260424\|27.00P Delta-0.8537 Imp Vol0.7403 Bid1.53 Gamma0.1641 Theoretical1.65 Ask1.78 Theta-0.0809 Intrinsic Value1.34 Volume35 Vega0.0043 Time Value0.19 Open Interest43 Rho-0.0013 Delta / Theta10.5472

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GME Comments

Write your thoughts about GameStop Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Ekhosuehi Kenneth Jan 27, 2021 10:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

How can I buy this stock in Nigeria?

1 0

Report

Ayinla Oluwafemi Jan 27, 2021 10:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

You can buy through bamboo investment

3 0

Report

Ekoh Riche Jan 27, 2021 10:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

where are they located or where is a link to their platform

0 0

Report

Ndubuisi Kalu Jan 27, 2021 10:07

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

please im desperately looking for a way to buy this stock in Nigeria

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="222048778">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="222048778" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="222048778" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="222048778">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="255618681">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="255618681" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="255618681" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="255618681">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	7,999.33	+45.33	+0.57%
NSE All Share	219,586.91	+1330.31	+0.61%
US 30	49,314.0	-176.8	-0.36%
US 500	7,128.0	-9.9	-0.14%
FTSE 100	10,476.46	-21.63	-0.21%
DAX	24,194.90	-75.97	-0.31%
South Africa Top 40	110,203.20	-387.46	-0.35%

Brent Oil	101.55	+3.07	+3.12%
Crude Oil WTI	92.49	-0.47	-0.51%
Gold	4,743.86	-9.14	-0.19%
Silver	77.515	-0.446	-0.57%
Copper	6.1328	-0.0042	-0.07%
London Cocoa	2,513.00	+92.00	+3.80%
London Wheat	178.00	+0.25	+0.14%

Nigeria 10Y	14.952	0.000	0.00%
Nigeria 2Y	16.708	+0.003	+0.02%
U.K. 10Y	4.9110	+0.0240	+0.49%
Germany 10Y	3.0005	-0.0103	-0.34%
U.S. 10Y	4.302	+0.008	+0.19%
U.S. 5Y	3.931	+0.016	+0.41%
U.S. 2Y	3.804	+0.010	+0.26%

Fidelitybk	22.300	+0.450	+2.06%
Zenith Bank	129.50	+2.50	+1.97%
UBA	53.20	+3.00	+5.98%
First HoldCo	77.00	+6.00	+8.45%
Guaranty Trust Holding	130.00	0.00	0.00%
Sterling Bank	8.100	0.000	0.00%
Dangote Cement	850.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	25.66	+1.20	+4.91%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	77.00	+8.45%	76.64M
UBA	53.20	+5.98%	55.26M
Guaranty Trust Holding	130.00	0.00%	37.39M
Zenith Bank	129.50	+1.97%	20.55M
Lafarge Africa	275.00	+0.73%	7.28M
MTN Nigeria	820.50	0.00%	2.79M
Aradel Holdings	1,679.90	0.00%	1.47M

Name	Last	Chg. %	Vol.
Transexpr	7.92	+10.00%	4.09M
Vitafoam Nig	143.00	+10.00%	1.65M
UAC Of Nigeria	121.00	+10.00%	1.24M
Transcorp Hotels	223.30	+10.00%	196.87K
Chemical and Allied Products	110.00	+10.00%	3.83M
Nascon	188.50	+9.85%	3.17M
Sovereign Trust Insurance Plc	2.07	+9.52%	5.32M

Name	Last	Chg. %	Vol.
Neimeth	9.00	-10.00%	3.28M
Abbey Mortgage Bank	5.95	-9.85%	6.09M
Livingtrust Mortgage Bank	3.36	-8.94%	1.37M
Abctrans	5.70	-8.65%	1.15M
Haldane McCall	3.61	-6.23%	404.26K
Tantalizers	3.47	-5.71%	10.61M
McNichols	7.15	-4.67%	1.32M