Breaking News

GameStop Corp (GME)

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

Add to/Remove from a Portfolio Add to Watchlist

28.02 +0.87 +3.20%

20:59:59 - Closed. Currency in USD

After Hours

28.00

-0.02

-0.07%

22:35:36 - Real-time Data

Type: Equity

Market: United States

Volume: 11,557,843
Bid/Ask: 0.00 / 0.00
Day's Range: 26.58 - 28.30

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

Oct 15, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24.8	0%	24.7	25.25	70	3.00	0.01	0%	0	0.01	1
GME Call 3.00 Exp: Oct 16, 2026 Last: 24.8 Chg.: 0% SymbolGME\|20261016\|3.00C Delta0 Imp Vol0 Bid24.7 Gamma0 Theoretical0 Ask25.25 Theta0 Intrinsic Value25.04 Volume70 Vega0 Time Value-0.24 Open Interest138 Rho0 Delta / Theta0 GME Put 3.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20261016\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-25.04 Volume1 Vega0 Time Value25.05 Open Interest47 Rho0 Delta / Theta0
23.66	-0.8%	23.45	24.3	53	4.00	0.01	0%	0	0.02	0
GME Call 4.00 Exp: Oct 16, 2026 Last: 23.66 Chg.: -0.8% SymbolGME\|20261016\|4.00C Delta0.9992 Imp Vol13.252 Bid23.45 Gamma0.0018 Theoretical24.12 Ask24.3 Theta-0.0235 Intrinsic Value24.04 Volume53 Vega0 Time Value-0.38 Open Interest355 Rho0 Delta / Theta-42.5582 GME Put 4.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20261016\|4.00P Delta-0.0014 Imp Vol14.18 Bid0 Gamma0.0002 Theoretical0.01 Ask0.02 Theta-0.0466 Intrinsic Value-24.04 Volume0 Vega0.0001 Time Value24.05 Open Interest26 Rho0 Delta / Theta0.0292
22.75	1.56%	22.45	23.3	32	5.00	0.01	0%	0	0.01	0
GME Call 5.00 Exp: Oct 16, 2026 Last: 22.75 Chg.: 1.56% SymbolGME\|20261016\|5.00C Delta0.9991 Imp Vol11.7286 Bid22.45 Gamma0.0002 Theoretical23.12 Ask23.3 Theta-0.0239 Intrinsic Value23.04 Volume32 Vega0 Time Value-0.29 Open Interest278 Rho0.0001 Delta / Theta-41.8594 GME Put 5.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20261016\|5.00P Delta-0.0009 Imp Vol11.7024 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0261 Intrinsic Value-23.04 Volume0 Vega0 Time Value23.05 Open Interest384 Rho0 Delta / Theta0.0342
					28.04	Price @ Oct 15, 2026 20:08 GMT
0.36	28.57%	0.33	0.35	5,893	28.50	0.8	-57.22%	0.72	0.9	59
GME Call 28.50 Exp: Oct 16, 2026 Last: 0.36 Chg.: 28.57% SymbolGME\|20261016\|28.50C Delta0.3902 Imp Vol0.8619 Bid0.33 Gamma0.3026 Theoretical0.34 Ask0.35 Theta-0.2429 Intrinsic Value-0.46 Volume5,893 Vega0.0056 Time Value0.82 Open Interest2,873 Rho0.0003 Delta / Theta-1.6061 GME Put 28.50 Exp: Oct 16, 2026 Last: 0.8 Chg.: -57.22% SymbolGME\|20261016\|28.50P Delta-0.5909 Imp Vol1.012 Bid0.72 Gamma0.2609 Theoretical0.81 Ask0.9 Theta-0.2898 Intrinsic Value0.46 Volume59 Vega0.0057 Time Value0.34 Open Interest154 Rho-0.0005 Delta / Theta2.039
0.22	4.76%	0.22	0.23	8,615	29.00	1.15	-46.51%	1.15	1.27	92
GME Call 29.00 Exp: Oct 16, 2026 Last: 0.22 Chg.: 4.76% SymbolGME\|20261016\|29.00C Delta0.2722 Imp Vol0.9386 Bid0.22 Gamma0.2404 Theoretical0.23 Ask0.23 Theta-0.229 Intrinsic Value-0.96 Volume8,615 Vega0.0049 Time Value1.18 Open Interest6,764 Rho0.0002 Delta / Theta-1.1887 GME Put 29.00 Exp: Oct 16, 2026 Last: 1.15 Chg.: -46.51% SymbolGME\|20261016\|29.00P Delta-0.6882 Imp Vol1.137 Bid1.15 Gamma0.2113 Theoretical1.21 Ask1.27 Theta-0.2964 Intrinsic Value0.96 Volume92 Vega0.0052 Time Value0.19 Open Interest2,265 Rho-0.0006 Delta / Theta2.3214
0.16	-11.11%	0.14	0.17	1,881	29.50	1.71	-9.04%	1.46	1.72	1
GME Call 29.50 Exp: Oct 16, 2026 Last: 0.16 Chg.: -11.11% SymbolGME\|20261016\|29.50C Delta0.1915 Imp Vol1.0219 Bid0.14 Gamma0.1813 Theoretical0.16 Ask0.17 Theta-0.2049 Intrinsic Value-1.46 Volume1,881 Vega0.004 Time Value1.62 Open Interest2,257 Rho0.0001 Delta / Theta-0.935 GME Put 29.50 Exp: Oct 16, 2026 Last: 1.71 Chg.: -9.04% SymbolGME\|20261016\|29.50P Delta-0.7805 Imp Vol1.1422 Bid1.46 Gamma0.1758 Theoretical1.59 Ask1.72 Theta-0.2491 Intrinsic Value1.46 Volume1 Vega0.0043 Time Value0.25 Open Interest52 Rho-0.0006 Delta / Theta3.1338

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:

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 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	9,109.18	+0.09	+0.00%
NSE All Share	247,707.13	+33.48	+0.01%
US 30	52,180.9	+558.6	+1.08%
US 500	7,738.1	+18.6	+0.24%
FTSE 100	10,840.35	+115.49	+1.08%
DAX	25,382.62	+84.01	+0.33%
South Africa Top 40	102,392.50	+1694.42	+1.68%

Brent Oil	105.63	-0.07	-0.07%
Crude Oil WTI	97.55	+2.46	+2.59%
Gold	4,192.60	+22.50	+0.54%
Silver	57.603	+0.443	+0.77%
Copper	6.5618	+0.0018	+0.03%
London Cocoa	4,362.00	+0.00	+0.00%
London Wheat	205.50	0.00	0.00%

Nigeria 10Y	16.430	+0.001	+0.01%
Nigeria 2Y	15.777	-0.005	-0.03%
U.K. 10Y	5.3734	-0.0027	-0.05%
Germany 10Y	3.4075	-0.0591	-1.70%
U.S. 10Y	5.061	-0.128	-2.47%
U.S. 5Y	4.895	-0.097	-1.94%
U.S. 2Y	4.757	-0.045	-0.94%

Fidelitybk	20.100	+0.100	+0.50%
Zenith Bank	127.70	-0.10	-0.08%
UBA	43.15	+0.15	+0.35%
First HoldCo	138.00	+1.15	+0.84%
Guaranty Trust Holding	127.70	-0.30	-0.23%
Sterling Financial Holdings	76.950	+0.100	+0.13%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	28.02	+0.87	+3.20%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.15	+0.35%	36.37M
Guaranty Trust Holding	127.70	-0.23%	19.04M
Access Holdings	28.30	-0.35%	16.98M
Zenith Bank	127.70	-0.08%	12.34M
First HoldCo	138.00	+0.84%	10.85M
Aradel Holdings	1,499.90	+7.14%	1.51M
MTN Nigeria	820.00	-2.84%	1.21M

Name	Last	Chg. %	Vol.
Zichis Agro Allied Industries	17.93	+10.00%	1.70M
Multi-Trex Integrated Foods	0.55	+10.00%	125.50K
Austin Laz	2.66	+9.92%	2.14M
CWG	20.050	+9.86%	1.74M
Omatek Ventures	1.46	+9.77%	3.06M
Livestock	18.60	+9.73%	7.73M
Fortis Global Insurance	1.90	+8.57%	2.18M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	36.65	-9.95%	250.20K
NASCON Allied	171.00	-9.48%	694.38K
Thomas Wyatt	2.20	-6.38%	885.94K
Daarcomm	1.47	-6.37%	1.99M
Legend Internet	3.25	-5.80%	1.57M
Abbey Bank	6.65	-5.00%	1.00M
Coronation Insurance	2.40	-4.00%	960.41K