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

25.05 -0.33 -1.30%

06/10 - Closed. Currency in USD

Pre Market

25.05

0.00

0.00%

10:25:00 - Real-time Data

Type: Equity

Market: United States

Volume: 11,543,446
Bid/Ask: 0.00 / 0.00
Day's Range: 25.01 - 25.83

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 06, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.25	0%	13.9	17.25	1	10.00	0	0%	0	1.24	0
GME Call 10.00 Exp: Oct 10, 2025 Last: 17.25 Chg.: 0% SymbolGME1\|20251010\|10.00C Delta0.9134 Imp Vol11.5169 Bid13.9 Gamma0.0052 Theoretical17.25 Ask17.25 Theta-0.5911 Intrinsic Value15.05 Volume1 Vega0.0041 Time Value2.2 Open Interest5 Rho0.0005 Delta / Theta-1.5453 GME Put 10.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGME1\|20251010\|10.00P Delta-0.0746 Imp Vol9.0654 Bid0 Gamma0.0059 Theoretical1.24 Ask1.24 Theta-0.4189 Intrinsic Value-15.05 Volume0 Vega0.0037 Time Value15.05 Open Interest38 Rho-0.0003 Delta / Theta0.1781
12.3	-2.84%	9.95	12.3	2	14.00	0	0%	0	0.26	0
GME Call 14.00 Exp: Oct 10, 2025 Last: 12.3 Chg.: -2.84% SymbolGME1\|20251010\|14.00C Delta0.8862 Imp Vol6.3357 Bid9.95 Gamma0.0116 Theoretical12.3 Ask12.3 Theta-0.3969 Intrinsic Value11.05 Volume2 Vega0.005 Time Value1.25 Open Interest5 Rho0.0009 Delta / Theta-2.2329 GME Put 14.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGME1\|20251010\|14.00P Delta-0.0515 Imp Vol3.8944 Bid0 Gamma0.0103 Theoretical0.26 Ask0.26 Theta-0.1347 Intrinsic Value-11.05 Volume0 Vega0.0028 Time Value11.05 Open Interest13 Rho-0.0002 Delta / Theta0.3819
0	0%	9.05	11.75	0	15.00	0	0%	0	0.26	0
GME Call 15.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGME1\|20251010\|15.00C Delta0.9311 Imp Vol3.8067 Bid9.05 Gamma0.0133 Theoretical10.4 Ask11.75 Theta-0.1631 Intrinsic Value10.05 Volume0 Vega0.0035 Time Value-10.05 Open Interest0 Rho0.0011 Delta / Theta-5.7074 GME Put 15.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGME1\|20251010\|15.00P Delta-0.057 Imp Vol3.5073 Bid0 Gamma0.0124 Theoretical0.26 Ask0.26 Theta-0.1316 Intrinsic Value-10.05 Volume0 Vega0.003 Time Value10.05 Open Interest40 Rho-0.0002 Delta / Theta0.4332
					25.05	Price @ Oct 06, 2025 20:45 GMT
0.66	-48.03%	0.5	0.75	10	25.50	0.62	24%	0.4	0.64	125
GME Call 25.50 Exp: Oct 10, 2025 Last: 0.66 Chg.: -48.03% SymbolGME1\|20251010\|25.50C Delta0.4341 Imp Vol0.8233 Bid0.5 Gamma0.1823 Theoretical0.66 Ask0.75 Theta-0.1056 Intrinsic Value-0.45 Volume10 Vega0.0103 Time Value1.11 Open Interest1,013 Rho0.001 Delta / Theta-4.1106 GME Put 25.50 Exp: Oct 10, 2025 Last: 0.62 Chg.: 24% SymbolGME1\|20251010\|25.50P Delta-0.6935 Imp Vol0.3281 Bid0.4 Gamma0.4075 Theoretical0.62 Ask0.64 Theta-0.0385 Intrinsic Value0.45 Volume125 Vega0.0092 Time Value0.17 Open Interest1,246 Rho-0.002 Delta / Theta18.0124
0.38	-33.33%	0.32	0.44	978	26.00	0.9	28.57%	0.67	1.04	438
GME Call 26.00 Exp: Oct 10, 2025 Last: 0.38 Chg.: -33.33% SymbolGME1\|20251010\|26.00C Delta0.3224 Imp Vol0.7175 Bid0.32 Gamma0.1907 Theoretical0.38 Ask0.44 Theta-0.0839 Intrinsic Value-0.95 Volume978 Vega0.0094 Time Value1.33 Open Interest3,184 Rho0.0008 Delta / Theta-3.8411 GME Put 26.00 Exp: Oct 10, 2025 Last: 0.9 Chg.: 28.57% SymbolGME1\|20251010\|26.00P Delta0 Imp Vol0 Bid0.67 Gamma0 Theoretical0 Ask1.04 Theta0 Intrinsic Value0.95 Volume438 Vega0 Time Value-0.05 Open Interest2,168 Rho0 Delta / Theta0
0.22	-56%	0.11	0.37	342	26.50	1.23	9.82%	1.01	2.89	124
GME Call 26.50 Exp: Oct 10, 2025 Last: 0.22 Chg.: -56% SymbolGME1\|20251010\|26.50C Delta0.2229 Imp Vol0.6762 Bid0.11 Gamma0.1682 Theoretical0.22 Ask0.37 Theta-0.0658 Intrinsic Value-1.45 Volume342 Vega0.0078 Time Value1.67 Open Interest1,214 Rho0.0005 Delta / Theta-3.3857 GME Put 26.50 Exp: Oct 10, 2025 Last: 1.23 Chg.: 9.82% SymbolGME1\|20251010\|26.50P Delta-0.6876 Imp Vol0.9945 Bid1.01 Gamma0.1356 Theoretical1.95 Ask2.89 Theta-0.1159 Intrinsic Value1.45 Volume124 Vega0.0093 Time Value-0.22 Open Interest1,275 Rho-0.0021 Delta / Theta5.9342

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	5,278.70	+0.00	+0.00%
NSE All Share	144,822.75	+0.00	+0.00%
US 30	46,639.6	-55.4	-0.12%
US 500	6,737.6	-2.7	-0.04%
FTSE 100	9,480.70	+1.56	+0.02%
DAX	24,367.36	-28.87	-0.12%
South Africa Top 40	102,652.16	-165.04	-0.16%

Brent Oil	65.17	-0.30	-0.46%
Crude Oil WTI	61.38	-0.31	-0.50%
Gold	3,985.32	+9.02	+0.23%
Silver	48.155	-0.293	-0.60%
Copper	5.0610	+0.0230	+0.46%
London Cocoa	4,333.00	+45.00	+1.05%
London Wheat	165.25	-0.60	-0.36%

Nigeria 10Y	16.215	+0.000	+0.00%
Nigeria 2Y	16.731	0.000	0.00%
U.K. 10Y	4.7520	+0.0160	+0.34%
Germany 10Y	2.7314	+0.0144	+0.53%
U.S. 10Y	4.171	+0.005	+0.12%
U.S. 5Y	3.748	+0.003	+0.08%
U.S. 2Y	3.599	+0.002	+0.06%

Fidelitybk	20.950	0.000	0.00%
Zenith Bank	69.00	0.00	0.00%
UBA	42.15	0.00	0.00%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	99.00	0.00	0.00%
Sterling Bank	8.400	0.000	0.00%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	25.05	-0.33	-1.30%
ERSTE WWF Stock E.	202.210	+0.230	+0.11%
AK John Hancock F.	126.260	+0.430	+0.34%
NN (L) US Credit .	211.300	-0.460	-0.22%
SLF_pb	25.01	+0.00	+0.00%
SAIF	27.00	-1.72	-5.99%
UR/USD	0.000199	-0.000005	-2.31%
L T Infrastructur.	37.619	-0.039	-0.10%

Market Movers

Name	Last	Chg. %
Caverton Offshore Support	6.720	0.00%
SCOA Nigeria	6.590	0.00%
UPDC	6.60	0.00%
Oando Plc	47.00	0.00%
Ekocorp	5.80	0.00%
International Energy Insurance	2.72	0.00%
Academy Press	9.60	0.00%

Name	Last	Chg. %	Vol.
Zenith Bank	69.00	0.00%	0
Eunisell Interlinked	39.500	0.00%	0
Total Nig	640.00	0.00%	8.10K
Ncr Nigeria	16.00	0.00%	0
Daarcomm	1.13	0.00%	0
Ikeja	19.500	0.00%	0
Aiico	4.00	0.00%	0

Name	Last	Chg. %
Lasaco Assurance PLC	2.90	0.00%
Multi-Trex Integrated Foods	0.36	0.00%
Vitafoam Nig	79.80	0.00%
Rtbriscoe	3.59	0.00%
Guaranty Trust Holding	99.00	0.00%
Multverse	13.90	0.00%
Conoil	211.10	0.00%