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

Add to/Remove from a Portfolio Add to Watchlist

21.94 +0.02 +0.10%

15:20:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 505,619
Bid/Ask: 0.00 / 0.00
Day's Range: 21.67 - 22.00

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

Jul 17, 2026 14:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.31	1.31%	1.18	1.35	3	20.50	0	0%	0	0.01	0
GME Call 20.50 Exp: Jul 17, 2026 Last: 1.31 Chg.: 1.31% SymbolGME\|20260717\|20.50C Delta0.9322 Imp Vol0.768 Bid1.18 Gamma0.1549 Theoretical1.265 Ask1.35 Theta-0.0563 Intrinsic Value1.43 Volume3 Vega0.0015 Time Value-0.12 Open Interest232 Rho0.0004 Delta / Theta-16.5643 GME Put 20.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|20.50P Delta-0.0212 Imp Vol0.5598 Bid0 Gamma0.0802 Theoretical0.005 Ask0.01 Theta-0.0163 Intrinsic Value-1.43 Volume0 Vega0.0006 Time Value1.43 Open Interest696 Rho0 Delta / Theta1.2952
0.61	0.61%	0.62	0.92	4	21.00	0.02	0.02%	0.01	0.02	39
GME Call 21.00 Exp: Jul 17, 2026 Last: 0.61 Chg.: 0.61% SymbolGME\|20260717\|21.00C Delta0.894 Imp Vol0.5398 Bid0.62 Gamma0.3009 Theoretical0.77 Ask0.92 Theta-0.0553 Intrinsic Value0.93 Volume4 Vega0.0021 Time Value-0.32 Open Interest3,622 Rho0.0004 Delta / Theta-16.1725 GME Put 21.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: 0.02% SymbolGME\|20260717\|21.00P Delta-0.067 Imp Vol0.4472 Bid0.01 Gamma0.2569 Theoretical0.015 Ask0.02 Theta-0.0334 Intrinsic Value-0.93 Volume39 Vega0.0015 Time Value0.95 Open Interest8,563 Rho0 Delta / Theta2.0063
0.25	0.25%	0.24	0.29	20	21.50	0.06	0.06%	0.04	0.06	409
GME Call 21.50 Exp: Jul 17, 2026 Last: 0.25 Chg.: 0.25% SymbolGME\|20260717\|21.50C Delta0.8188 Imp Vol0.2355 Bid0.24 Gamma0.9947 Theoretical0.265 Ask0.29 Theta-0.0343 Intrinsic Value0.43 Volume20 Vega0.003 Time Value-0.18 Open Interest1,333 Rho0.0004 Delta / Theta-23.8486 GME Put 21.50 Exp: Jul 17, 2026 Last: 0.06 Chg.: 0.06% SymbolGME\|20260717\|21.50P Delta-0.2422 Imp Vol0.3068 Bid0.04 Gamma0.9014 Theoretical0.05 Ask0.06 Theta-0.0554 Intrinsic Value-0.43 Volume409 Vega0.0035 Time Value0.49 Open Interest3,773 Rho-0.0001 Delta / Theta4.3734
					21.93	Price @ Jul 17, 2026 14:09 GMT
0.05	0.05%	0.04	0.06	2,400	22.00	0.35	0.35%	0.31	0.36	476
GME Call 22.00 Exp: Jul 17, 2026 Last: 0.05 Chg.: 0.05% SymbolGME\|20260717\|22.00C Delta0.2379 Imp Vol0.3193 Bid0.04 Gamma0.858 Theoretical0.05 Ask0.06 Theta-0.0562 Intrinsic Value-0.07 Volume2,400 Vega0.0035 Time Value0.12 Open Interest14,560 Rho0.0001 Delta / Theta-4.233 GME Put 22.00 Exp: Jul 17, 2026 Last: 0.35 Chg.: 0.35% SymbolGME\|20260717\|22.00P Delta-0.7229 Imp Vol0.383 Bid0.31 Gamma0.774 Theoretical0.335 Ask0.36 Theta-0.0748 Intrinsic Value0.07 Volume476 Vega0.0038 Time Value0.28 Open Interest6,681 Rho-0.0004 Delta / Theta9.6648
0.01	0.01%	0.01	0.02	390	22.50	0.78	0.78%	0.72	0.87	62
GME Call 22.50 Exp: Jul 17, 2026 Last: 0.01 Chg.: 0.01% SymbolGME\|20260717\|22.50C Delta0.0686 Imp Vol0.4426 Bid0.01 Gamma0.2645 Theoretical0.015 Ask0.02 Theta-0.0334 Intrinsic Value-0.57 Volume390 Vega0.0015 Time Value0.58 Open Interest10,998 Rho0 Delta / Theta-2.0531 GME Put 22.50 Exp: Jul 17, 2026 Last: 0.78 Chg.: 0.78% SymbolGME\|20260717\|22.50P Delta-0.8867 Imp Vol0.5416 Bid0.72 Gamma0.3135 Theoretical0.795 Ask0.87 Theta-0.0611 Intrinsic Value0.57 Volume62 Vega0.0022 Time Value0.21 Open Interest1,450 Rho-0.0005 Delta / Theta14.5063
0.01	0.01%	0	0.01	1,080	23.00	1.26	1.26%	1.14	1.35	13
GME Call 23.00 Exp: Jul 17, 2026 Last: 0.01 Chg.: 0.01% SymbolGME\|20260717\|23.00C Delta0.0223 Imp Vol0.537 Bid0 Gamma0.0876 Theoretical0.005 Ask0.01 Theta-0.0163 Intrinsic Value-1.07 Volume1,080 Vega0.0006 Time Value1.08 Open Interest23,286 Rho0 Delta / Theta-1.3681 GME Put 23.00 Exp: Jul 17, 2026 Last: 1.26 Chg.: 1.26% SymbolGME\|20260717\|23.00P Delta-0.9674 Imp Vol0.5834 Bid1.14 Gamma0.1101 Theoretical1.27 Ask1.35 Theta-0.0259 Intrinsic Value1.07 Volume13 Vega0.0008 Time Value0.19 Open Interest1,373 Rho-0.0006 Delta / Theta37.2797

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	8,846.24	-0.60	-0.01%
NSE All Share	242,063.56	-82.05	-0.03%
US 30	52,547.9	-5.7	-0.01%
US 500	7,491.1	-42.8	-0.57%
FTSE 100	10,574.65	+2.41	+0.02%
DAX	24,783.07	-83.39	-0.34%
South Africa Top 40	101,365.45	-618.31	-0.61%

Brent Oil	86.88	+2.65	+3.15%
Crude Oil WTI	81.65	+2.70	+3.42%
Gold	4,006.95	+14.85	+0.37%
Silver	56.133	-0.054	-0.10%
Copper	6.2573	-0.0847	-1.34%
London Cocoa	4,099.00	-200.00	-4.65%
London Wheat	194.25	-1.25	-0.64%

Nigeria 10Y	18.273	+0.000	+0.00%
Nigeria 2Y	17.593	0.000	0.00%
U.K. 10Y	4.9487	-0.0221	-0.44%
Germany 10Y	3.1196	-0.0166	-0.53%
U.S. 10Y	4.516	-0.053	-1.16%
U.S. 5Y	4.239	-0.043	-1.00%
U.S. 2Y	4.130	-0.026	-0.63%

Fidelitybk	21.150	-0.100	-0.47%
Zenith Bank	113.85	+2.85	+2.57%
UBA	45.00	+0.75	+1.69%
First HoldCo	79.75	-7.50	-8.60%
Guaranty Trust Holding	129.20	+2.20	+1.73%
Sterling Bank	7.750	-0.250	-3.13%
Dangote Cement	1,039.00	-8.00	-0.76%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	21.94	+0.02	+0.10%
4301	1,889.0	+9.0	+0.48%
China Southern CS.	1.157	-0.053	-4.38%
ALTTI	2.850	0.000	0.00%
BA	216.00	+1.66	+0.77%
iShares Developed.	5.51	+0.03	+0.49%
2539	9.13	-0.65	-6.65%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	79.50	-8.88%	120.14M
Zenith Bank	113.85	+2.57%	38.69M
UBA	45.00	+1.69%	20.91M
BUA Cement	279.00	+1.23%	16.80M
Guaranty Trust Holding	129.20	+1.73%	7.62M
MTN Nigeria	827.80	+0.52%	1.20M
Aradel Holdings	1,446.10	-5.29%	466.91K

Name	Last	Chg. %	Vol.
UH REIT	77.00	+10.00%	25.45K
Skye Shelter Fund	460.60	+9.99%	1.12K
Chapel Hill Denham Management	179.60	+9.98%	76.99K
Livingtrust Mortgage Bank	3.72	+9.73%	447.17K
Custodian Allied	75.60	+9.57%	208.13K
Mansard Ins	12.050	+7.59%	410.65K
Transexpr	3.24	+7.28%	327.91K

Name	Last	Chg. %	Vol.
Total Nig	576.00	-10.00%	3.99K
Nestle Nigeria	2,812.50	-10.00%	10.08K
Presco	2,070.00	-10.00%	23.77K
Eunisell Interlinked	170.100	-10.00%	27.39K
Multverse	22.95	-10.00%	1.69K
BUA Foods	845.10	-10.00%	59.93K
Conoil	195.90	-6.71%	9.07K