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

22.10 -0.35 -1.56%

01/08 - Closed. Currency in USD

Pre Market

22.27

+0.17

+0.77%

12:10:08 - Real-time Data

Type: Equity

Market: United States

Volume: 7,878,440
Bid/Ask: 0.00 / 0.00
Day's Range: 21.92 - 22.61

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

Aug 02, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.4	14.2	0	10.00	0.01	0%	0	0.01	0
GME Call 10.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGME\|20250808\|10.00C Delta0.9622 Imp Vol4.0661 Bid10.4 Gamma0.0071 Theoretical12.3 Ask14.2 Theta-0.0761 Intrinsic Value12.1 Volume0 Vega0.0023 Time Value-12.1 Open Interest0 Rho0.0011 Delta / Theta-12.6396 GME Put 10.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolGME\|20250808\|10.00P Delta-0.0024 Imp Vol2.3094 Bid0 Gamma0.0011 Theoretical0.01 Ask0.01 Theta-0.004 Intrinsic Value-12.1 Volume0 Vega0.0002 Time Value12.11 Open Interest8 Rho0 Delta / Theta0.5871
0	0%	8.4	11.85	0	12.00	0.02	0%	0	0.02	0
GME Call 12.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGME\|20250808\|12.00C Delta0.9871 Imp Vol2.2958 Bid8.4 Gamma0.0051 Theoretical10.13 Ask11.85 Theta-0.0163 Intrinsic Value10.1 Volume0 Vega0.0009 Time Value-10.1 Open Interest0 Rho0.001 Delta / Theta-60.5532 GME Put 12.00 Exp: Aug 08, 2025 Last: 0.02 Chg.: 0% SymbolGME\|20250808\|12.00P Delta-0.0053 Imp Vol1.9562 Bid0 Gamma0.0027 Theoretical0.01 Ask0.02 Theta-0.007 Intrinsic Value-10.1 Volume0 Vega0.0004 Time Value10.12 Open Interest9 Rho0 Delta / Theta0.7519
0	0%	7.15	11.05	0	13.00	0	0%	0	0.02	0
GME Call 13.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGME\|20250808\|13.00C Delta0 Imp Vol0 Bid7.15 Gamma0 Theoretical0 Ask11.05 Theta0 Intrinsic Value9.1 Volume0 Vega0 Time Value-9.1 Open Interest0 Rho0 Delta / Theta0 GME Put 13.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGME\|20250808\|13.00P Delta-0.006 Imp Vol1.72 Bid0 Gamma0.0035 Theoretical0.01 Ask0.02 Theta-0.0069 Intrinsic Value-9.1 Volume0 Vega0.0005 Time Value9.1 Open Interest0 Rho0 Delta / Theta0.8671
					22.1	Price @ Aug 02, 2025 20:45 GMT
0.38	-37.7%	0.37	0.4	2,182	22.50	0.75	22.95%	0.72	0.78	1,828
GME Call 22.50 Exp: Aug 08, 2025 Last: 0.38 Chg.: -37.7% SymbolGME\|20250808\|22.50C Delta0.3978 Imp Vol0.4917 Bid0.37 Gamma0.277 Theoretical0.38 Ask0.4 Theta-0.0442 Intrinsic Value-0.4 Volume2,182 Vega0.0109 Time Value0.78 Open Interest1,445 Rho0.0012 Delta / Theta-8.9955 GME Put 22.50 Exp: Aug 08, 2025 Last: 0.75 Chg.: 22.95% SymbolGME\|20250808\|22.50P Delta-0.6109 Imp Vol0.457 Bid0.72 Gamma0.2957 Theoretical0.75 Ask0.78 Theta-0.0421 Intrinsic Value0.4 Volume1,828 Vega0.0108 Time Value0.35 Open Interest2,249 Rho-0.0023 Delta / Theta14.5191
0.25	-41.86%	0.25	0.26	11,155	23.00	1.13	24.18%	1.08	1.16	1,411
GME Call 23.00 Exp: Aug 08, 2025 Last: 0.25 Chg.: -41.86% SymbolGME\|20250808\|23.00C Delta0.2832 Imp Vol0.5183 Bid0.25 Gamma0.2305 Theoretical0.25 Ask0.26 Theta-0.041 Intrinsic Value-0.9 Volume11,155 Vega0.0096 Time Value1.15 Open Interest3,489 Rho0.0009 Delta / Theta-6.9047 GME Put 23.00 Exp: Aug 08, 2025 Last: 1.13 Chg.: 24.18% SymbolGME\|20250808\|23.00P Delta-0.7287 Imp Vol0.4892 Bid1.08 Gamma0.2385 Theoretical1.13 Ask1.16 Theta-0.0391 Intrinsic Value0.9 Volume1,411 Vega0.0094 Time Value0.23 Open Interest3,411 Rho-0.0028 Delta / Theta18.645
0.19	-38.71%	0.18	0.19	5,222	23.50	1.55	15.67%	1.49	1.68	1,220
GME Call 23.50 Exp: Aug 08, 2025 Last: 0.19 Chg.: -38.71% SymbolGME\|20250808\|23.50C Delta0.2121 Imp Vol0.5767 Bid0.18 Gamma0.1774 Theoretical0.19 Ask0.19 Theta-0.0392 Intrinsic Value-1.4 Volume5,222 Vega0.0082 Time Value1.59 Open Interest2,406 Rho0.0007 Delta / Theta-5.4152 GME Put 23.50 Exp: Aug 08, 2025 Last: 1.55 Chg.: 15.67% SymbolGME\|20250808\|23.50P Delta-0.815 Imp Vol0.5168 Bid1.49 Gamma0.1816 Theoretical1.55 Ask1.68 Theta-0.0334 Intrinsic Value1.4 Volume1,220 Vega0.0075 Time Value0.15 Open Interest895 Rho-0.0032 Delta / Theta24.4002

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

2 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

<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="206573537">
		<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="206573537" 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="206573537" 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="206573537">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	5,231.30	+45.75	+0.88%
NSE All Share	142,586.89	+1323.84	+0.94%
US 30	43,775.0	+186.4	+0.43%
US 500	6,268.4	+30.4	+0.49%
FTSE 100	9,084.44	+15.86	+0.17%
DAX	23,688.12	+216.75	+0.92%
South Africa Top 40	91,231.51	+1090.96	+1.21%

Brent Oil	68.54	-1.13	-1.62%
Crude Oil WTI	66.12	-1.21	-1.80%
Gold	3,417.40	+17.60	+0.52%
Silver	37.213	+0.283	+0.77%
Copper	4.4430	+0.0075	+0.17%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	0.000	0.00%
Nigeria 2Y	16.479	0.00	0.00%
U.K. 10Y	4.5160	-0.0160	-0.35%
Germany 10Y	2.6451	-0.0309	-1.15%
U.S. 10Y	4.226	-0.004	-0.09%
U.S. 5Y	3.766	-0.005	-0.13%
U.S. 2Y	3.686	-0.018	-0.49%

Fidelitybk	21.200	0.000	0.00%
Zenith Bank	75.55	-0.95	-1.24%
UBA	49.35	+0.10	+0.20%
First HoldCo	33.55	+0.15	+0.45%
Guaranty Trust Holding	100.10	+0.60	+0.60%
Sterling Bank	7.150	+0.650	+10.00%
Dangote Cement	559.90	+31.60	+5.98%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	22.10	-0.35	-1.56%
8390	61.30	+0.30	+0.49%
VW3	9,900.00	-700.00	-6.60%
Schroder Internat.	3,447.748	-11.322	-0.33%
ChinaAMC SSE 3-5Y.	116.58	0.00	0.00%
State Farm LifePa.	12.93	0.00	0.00%
Assimoco Vita Rai.	7.427	-0.009	-0.12%
Galilée Innovatio.	194.550	-0.660	-0.34%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.700	+8.33%	46.10M
Fidelitybk	21.200	0.00%	40.93M
Access Holdings	28.00	0.00%	11.26M
Oando Plc	55.00	+3.58%	7.63M
Zenith Bank	75.55	-1.24%	6.55M
Guaranty Trust Holding	101.45	+1.96%	3.52M
Dangote Sugar	63.40	-4.16%	3.13M

Name	Last	Chg. %	Vol.
Sterling Bank	7.150	+10.00%	6.73M
Chellarams	11.55	+10.00%	41.62K
SCOA Nigeria	5.500	+10.00%	248.10K
Secure Electronic Tech	0.88	+10.00%	2.65M
Guinness Nigeria	128.75	+10.00%	25.15K
Royalex	1.65	+10.00%	3.57M
UAC Of Nigeria	97.10	+9.97%	1.62M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	24.30	-10.00%	2.00K
Transcorp Power	288.00	-10.00%	60.75K
Geregu Power	1,027.40	-10.00%	1.12K
Academy Press	9.90	-10.00%	466.75K
Total Nig	634.50	-10.00%	2.28K
Conoil	211.10	-9.98%	5.25K
Industrial Medical Gases Nigeria	33.90	-9.96%	123.54K