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

22.80 -0.10 -0.42%

20:05:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,856,737
Bid/Ask: 0.00 / 0.00
Day's Range: 22.56 - 22.90

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 25, 2025 18:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.4	13	0	10.00	0.01	0%	0	0.01	3
GME Call 10.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGME\|20250829\|10.00C Delta0.9699 Imp Vol4.8442 Bid12.4 Gamma0.0059 Theoretical13 Ask13 Theta-0.096 Intrinsic Value12.79 Volume0 Vega0.0016 Time Value-12.79 Open Interest0 Rho0.0007 Delta / Theta-10.1073 GME Put 10.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolGME\|20250829\|10.00P Delta-0.0039 Imp Vol3.1588 Bid0 Gamma0.0015 Theoretical0.01 Ask0.01 Theta-0.0109 Intrinsic Value-12.79 Volume3 Vega0.0003 Time Value12.8 Open Interest12 Rho0 Delta / Theta0.3561
0	0%	9.45	10.15	0	13.00	0	0%	0	0.01	0
GME Call 13.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGME\|20250829\|13.00C Delta0.9376 Imp Vol4.0661 Bid9.45 Gamma0.0126 Theoretical10.15 Ask10.15 Theta-0.1468 Intrinsic Value9.79 Volume0 Vega0.0029 Time Value-9.79 Open Interest0 Rho0.0009 Delta / Theta-6.3868 GME Put 13.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGME\|20250829\|13.00P Delta-0.0032 Imp Vol2.0512 Bid0 Gamma0.0019 Theoretical0.01 Ask0.01 Theta-0.0059 Intrinsic Value-9.79 Volume0 Vega0.0002 Time Value9.79 Open Interest0 Rho0 Delta / Theta0.537
8.8	0%	8.4	9.1	1	14.00	0.01	0%	0	0.01	0
GME Call 14.00 Exp: Aug 29, 2025 Last: 8.8 Chg.: 0% SymbolGME\|20250829\|14.00C Delta0.9369 Imp Vol3.4627 Bid8.4 Gamma0.0149 Theoretical9.1 Ask9.1 Theta-0.1259 Intrinsic Value8.79 Volume1 Vega0.0029 Time Value0.01 Open Interest7 Rho0.001 Delta / Theta-7.4444 GME Put 14.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolGME\|20250829\|14.00P Delta-0.0036 Imp Vol1.8012 Bid0 Gamma0.0025 Theoretical0.01 Ask0.01 Theta-0.0058 Intrinsic Value-8.79 Volume0 Vega0.0003 Time Value8.8 Open Interest3 Rho0 Delta / Theta0.6192
					22.79	Price @ Aug 25, 2025 18:38 GMT
0.26	-25.71%	0.24	0.26	11,537	23.00	0.39	-7.14%	0.37	0.4	827
GME Call 23.00 Exp: Aug 29, 2025 Last: 0.26 Chg.: -25.71% SymbolGME\|20250829\|23.00C Delta0.4314 Imp Vol0.3489 Bid0.24 Gamma0.4713 Theoretical0.26 Ask0.26 Theta-0.0404 Intrinsic Value-0.21 Volume11,537 Vega0.0094 Time Value0.47 Open Interest16,409 Rho0.0009 Delta / Theta-10.6688 GME Put 23.00 Exp: Aug 29, 2025 Last: 0.39 Chg.: -7.14% SymbolGME\|20250829\|23.00P Delta-0.5766 Imp Vol0.3169 Bid0.37 Gamma0.5162 Theoretical0.39 Ask0.4 Theta-0.0378 Intrinsic Value0.21 Volume827 Vega0.0094 Time Value0.18 Open Interest6,375 Rho-0.0015 Delta / Theta15.2632
0.1	-50%	0.1	0.11	6,409	23.50	0.78	4%	0.7	0.79	104
GME Call 23.50 Exp: Aug 29, 2025 Last: 0.1 Chg.: -50% SymbolGME\|20250829\|23.50C Delta0.2178 Imp Vol0.3414 Bid0.1 Gamma0.3607 Theoretical0.1 Ask0.11 Theta-0.0298 Intrinsic Value-0.71 Volume6,409 Vega0.007 Time Value0.81 Open Interest8,900 Rho0.0005 Delta / Theta-7.3191 GME Put 23.50 Exp: Aug 29, 2025 Last: 0.78 Chg.: 4% SymbolGME\|20250829\|23.50P Delta-0.7631 Imp Vol0.3693 Bid0.7 Gamma0.3489 Theoretical0.78 Ask0.79 Theta-0.0349 Intrinsic Value0.71 Volume104 Vega0.0074 Time Value0.07 Open Interest774 Rho-0.002 Delta / Theta21.8476
0.07	-41.67%	0.06	0.07	6,057	24.00	1.26	2.44%	1.13	1.3	2,103
GME Call 24.00 Exp: Aug 29, 2025 Last: 0.07 Chg.: -41.67% SymbolGME\|20250829\|24.00C Delta0.138 Imp Vol0.4258 Bid0.06 Gamma0.2164 Theoretical0.07 Ask0.07 Theta-0.0279 Intrinsic Value-1.21 Volume6,057 Vega0.0053 Time Value1.28 Open Interest9,332 Rho0.0003 Delta / Theta-4.9505 GME Put 24.00 Exp: Aug 29, 2025 Last: 1.26 Chg.: 2.44% SymbolGME\|20250829\|24.00P Delta-0.8314 Imp Vol0.4795 Bid1.13 Gamma0.2188 Theoretical1.26 Ask1.3 Theta-0.0369 Intrinsic Value1.21 Volume2,103 Vega0.006 Time Value0.05 Open Interest792 Rho-0.0022 Delta / Theta22.5199

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	5,152.99	+13.06	+0.25%
NSE All Share	141,439.75	+435.61	+0.31%
US 30	45,333.5	-298.2	-0.65%
US 500	6,452.6	-14.3	-0.22%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,261.59	-101.50	-0.42%
South Africa Top 40	95,329.31	+262.45	+0.28%

Brent Oil	68.18	+0.96	+1.43%
Crude Oil WTI	64.77	+1.11	+1.74%
Gold	3,413.30	-5.20	-0.15%
Silver	38.568	-0.486	-1.25%
Copper	4.5343	+0.0068	+0.15%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7427	-0.0153	-0.55%
U.S. 10Y	4.280	+0.020	+0.47%
U.S. 5Y	3.787	+0.030	+0.80%
U.S. 2Y	3.730	+0.042	+1.14%

Fidelitybk	20.850	-0.050	-0.24%
Zenith Bank	70.00	0.00	0.00%
UBA	47.95	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	96.05	+2.05	+2.18%
Sterling Bank	7.700	+0.150	+1.99%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	22.80	-0.10	-0.42%
NU/EUR	0.1485	-0.0039	-2.56%
EVSV	0.00300	+0.00107	+55.44%
SAY	12.18	0.00	0.00%
SVFAW	0.0022	0.0000	0.00%
BlackRock Global .	302.460	+2.560	+0.85%
FFPB Dividenden S.	160.760	-0.430	-0.27%
MGTm	1.730	-0.020	-1.14%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	-0.91%	105.13M
Guaranty Trust Holding	96.05	+2.18%	25.00M
Access Holdings	27.45	+1.67%	15.69M
UBA	47.95	0.00%	14.23M
Zenith Bank	70.00	0.00%	10.18M
Aradel Holdings	510.00	-1.73%	2.66M
Julius Berger	146.10	+9.93%	2.15M

Name	Last	Chg. %	Vol.
Julius Berger	146.10	+9.93%	2.15M
Cutix	3.900	+9.86%	2.13M
Regal Insurance	1.47	+9.70%	15.85M
Veritas Kapital	2.17	+9.60%	59.57M
McNichols	3.50	+9.38%	677.72K
Nem	28.950	+8.83%	529.28K
Universal Insurance PLC	1.32	+8.20%	34.40M

Name	Last	Chg. %	Vol.
University Pre	5.540	-12.06%	681.46K
Cadbury Nig	57.85	-9.61%	660.41K
Abbey Mortgage Bank	6.55	-8.39%	254.88K
Daarcomm	1.12	-7.44%	3.04M
Austin Laz	2.71	-6.55%	2.59M
Mecure Industries	19.50	-6.02%	421.01K
Tantalizers	2.50	-5.66%	4.86M