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

23.57 +0.05 +0.21%

13/02 - Closed. Currency in USD

After Hours

23.69

+0.11

+0.47%

1:59:58 - Real-time Data

Type: Equity

Market: United States

Volume: 6,331,554
Bid/Ask: 0.00 / 0.00
Day's Range: 23.44 - 24.09

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

Feb 14, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.6	0%	10.2	13.6	24	12.00	0.01	0%	0	0.01	0
GME Call 12.00 Exp: Feb 20, 2026 Last: 11.6 Chg.: 0% SymbolGME\|20260220\|12.00C Delta0.9873 Imp Vol2.5505 Bid10.2 Gamma0.0042 Theoretical11.6 Ask13.6 Theta-0.0192 Intrinsic Value11.57 Volume24 Vega0.001 Time Value0.03 Open Interest1 Rho0.001 Delta / Theta-51.5202 GME Put 12.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260220\|12.00P Delta-0.0046 Imp Vol2.1293 Bid0 Gamma0.0021 Theoretical0.01 Ask0.01 Theta-0.0072 Intrinsic Value-11.57 Volume0 Vega0.0004 Time Value11.58 Open Interest40 Rho0 Delta / Theta0.6376
10.09	0%	9.25	11.8	18	13.00	0.01	0%	0	0.01	0
GME Call 13.00 Exp: Feb 20, 2026 Last: 10.09 Chg.: 0% SymbolGME\|20260220\|13.00C Delta0 Imp Vol0 Bid9.25 Gamma0 Theoretical0 Ask11.8 Theta0 Intrinsic Value10.57 Volume18 Vega0 Time Value-0.48 Open Interest0 Rho0 Delta / Theta0 GME Put 13.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260220\|13.00P Delta-0.0051 Imp Vol1.8954 Bid0 Gamma0.0026 Theoretical0.01 Ask0.01 Theta-0.007 Intrinsic Value-10.57 Volume0 Vega0.0004 Time Value10.58 Open Interest91 Rho0 Delta / Theta0.7253
9.1	0%	9.1	10.35	25	14.00	0.04	0%	0	0.01	0
GME Call 14.00 Exp: Feb 20, 2026 Last: 9.1 Chg.: 0% SymbolGME\|20260220\|14.00C Delta0.9555 Imp Vol2.6481 Bid9.1 Gamma0.0117 Theoretical9.72 Ask10.35 Theta-0.0603 Intrinsic Value9.57 Volume25 Vega0.0028 Time Value-0.47 Open Interest1 Rho0.0015 Delta / Theta-15.8468 GME Put 14.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: 0% SymbolGME\|20260220\|14.00P Delta-0.0058 Imp Vol1.678 Bid0 Gamma0.0032 Theoretical0.01 Ask0.01 Theta-0.0069 Intrinsic Value-9.57 Volume0 Vega0.0005 Time Value9.61 Open Interest327 Rho0 Delta / Theta0.8298
					23.57	Price @ Feb 14, 2026 20:45 GMT
0.35	-27.08%	0.33	0.37	8,412	24.00	0.78	-22.77%	0.73	0.83	2,715
GME Call 24.00 Exp: Feb 20, 2026 Last: 0.35 Chg.: -27.08% SymbolGME\|20260220\|24.00C Delta0.3839 Imp Vol0.4454 Bid0.33 Gamma0.2839 Theoretical0.35 Ask0.37 Theta-0.0422 Intrinsic Value-0.43 Volume8,412 Vega0.0115 Time Value0.78 Open Interest18,403 Rho0.0013 Delta / Theta-9.0961 GME Put 24.00 Exp: Feb 20, 2026 Last: 0.78 Chg.: -22.77% SymbolGME\|20260220\|24.00P Delta-0.6181 Imp Vol0.4372 Bid0.73 Gamma0.2882 Theoretical0.78 Ask0.83 Theta-0.0429 Intrinsic Value0.43 Volume2,715 Vega0.0115 Time Value0.35 Open Interest2,357 Rho-0.0025 Delta / Theta14.414
0.23	-34.29%	0.23	0.25	2,793	24.50	1.16	-17.14%	1.06	1.3	118
GME Call 24.50 Exp: Feb 20, 2026 Last: 0.23 Chg.: -34.29% SymbolGME\|20260220\|24.50C Delta0.2702 Imp Vol0.4748 Bid0.23 Gamma0.2306 Theoretical0.23 Ask0.25 Theta-0.0391 Intrinsic Value-0.93 Volume2,793 Vega0.01 Time Value1.16 Open Interest5,694 Rho0.0009 Delta / Theta-6.9109 GME Put 24.50 Exp: Feb 20, 2026 Last: 1.16 Chg.: -17.14% SymbolGME\|20260220\|24.50P Delta-0.7336 Imp Vol0.4654 Bid1.06 Gamma0.233 Theoretical1.16 Ask1.3 Theta-0.0395 Intrinsic Value0.93 Volume118 Vega0.0099 Time Value0.23 Open Interest968 Rho-0.003 Delta / Theta18.5621
0.17	-39.29%	0.17	0.18	11,838	25.00	1.69	-4.52%	1.53	1.81	136
GME Call 25.00 Exp: Feb 20, 2026 Last: 0.17 Chg.: -39.29% SymbolGME\|20260220\|25.00C Delta0.1984 Imp Vol0.5253 Bid0.17 Gamma0.1755 Theoretical0.17 Ask0.18 Theta-0.0365 Intrinsic Value-1.43 Volume11,838 Vega0.0084 Time Value1.6 Open Interest27,876 Rho0.0007 Delta / Theta-5.4324 GME Put 25.00 Exp: Feb 20, 2026 Last: 1.69 Chg.: -4.52% SymbolGME\|20260220\|25.00P Delta-0.7609 Imp Vol0.6161 Bid1.53 Gamma0.1662 Theoretical1.69 Ask1.81 Theta-0.0491 Intrinsic Value1.43 Volume136 Vega0.0093 Time Value0.26 Open Interest1,773 Rho-0.0032 Delta / Theta15.4908

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	6,596.26	+136.77	+2.12%
NSE All Share	182,313.08	+3687.45	+2.06%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
FTSE 100	10,446.35	+43.91	+0.42%
DAX	24,914.88	+62.19	+0.25%
South Africa Top 40	112,558.10	-1659.30	-1.45%

Brent Oil	67.75	+0.23	+0.34%
Crude Oil WTI	62.75	+0.05	+0.08%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Copper	5.8030	+0.0175	+0.30%
London Cocoa	2,565.00	-45.00	-1.72%
London Wheat	163.60	-0.70	-0.43%

Nigeria 10Y	16.540	+0.001	+0.01%
Nigeria 2Y	16.046	+0.001	+0.01%
U.K. 10Y	4.4180	-0.0360	-0.81%
Germany 10Y	2.7573	-0.0197	-0.71%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 5Y	3.609	-0.059	-1.61%
U.S. 2Y	3.410	-0.056	-1.62%

Fidelitybk	20.900	+0.900	+4.50%
Zenith Bank	81.40	+3.40	+4.36%
UBA	48.30	+0.80	+1.68%
First HoldCo	48.15	+0.15	+0.31%
Guaranty Trust Holding	112.00	+5.00	+4.67%
Sterling Bank	7.950	+0.250	+3.25%
Dangote Cement	726.30	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	23.57	+0.05	+0.21%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	48.15	+0.31%	106.34M
Zenith Bank	81.40	+4.36%	72.60M
Guaranty Trust Holding	112.00	+4.67%	45.04M
Presco	1,900.00	+6.74%	4.44M
Aradel Holdings	997.00	+0.61%	3.05M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Seplat Petroleum	8,400.00	+3.61%	473.81K

Name	Last	Chg. %	Vol.
Nestle Nigeria	2,662.00	+10.00%	1.39M
Cornerst	6.38	+10.00%	3.45M
Union Dicon Salt	20.90	+10.00%	1.37M
Infinity Trust Mortgage Bank	9.90	+10.00%	222.87K
McNichols	7.70	+10.00%	12.34M
Okomu Oil Palm	1,327.00	+9.99%	276.08K
Rtbriscoe	17.42	+9.97%	4.96M

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	135.00	-10.00%	206.26K
Guinness Nigeria	315.00	-9.97%	479.31K
Omatek Ventures	2.99	-9.39%	13.48M
Npfmcrfbk	5.600	-6.51%	3.00M
Etranz	22.950	-6.33%	3.56M
Austin Laz	4.80	-5.70%	1.69M
Sovereign Trust Insurance Plc	2.80	-5.08%	14.43M