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

21.92 -0.34 -1.53%

20:59:59 - Closed. Currency in USD

After Hours

21.98

+0.06

+0.27%

23:51:47 - Real-time Data

Type: Equity

Market: United States

Volume: 3,029,709
Bid/Ask: 0.00 / 0.00
Day's Range: 21.86 - 22.51

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 16, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.1	-1.3%	8.8	9.3	4	13.00	0	0%	0	0.01	0
GME Call 13.00 Exp: Jul 17, 2026 Last: 9.1 Chg.: -1.3% SymbolGME\|20260717\|13.00C Delta0.96 Imp Vol6.2895 Bid8.8 Gamma0.0119 Theoretical9.05 Ask9.3 Theta-0.3083 Intrinsic Value8.92 Volume4 Vega0.001 Time Value0.18 Open Interest170 Rho0.0002 Delta / Theta-3.1136 GME Put 13.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|13.00P Delta-0.0035 Imp Vol3.8417 Bid0 Gamma0.0024 Theoretical0.01 Ask0.01 Theta-0.0231 Intrinsic Value-8.92 Volume0 Vega0.0001 Time Value8.92 Open Interest3,365 Rho0 Delta / Theta0.1509
8.4	1.94%	7.8	8.45	2	14.00	0	0%	0	0.01	0
GME Call 14.00 Exp: Jul 17, 2026 Last: 8.4 Chg.: 1.94% SymbolGME\|20260717\|14.00C Delta0.94 Imp Vol6.1403 Bid7.8 Gamma0.0169 Theoretical8.13 Ask8.45 Theta-0.417 Intrinsic Value7.92 Volume2 Vega0.0014 Time Value0.48 Open Interest10 Rho0.0003 Delta / Theta-2.2544 GME Put 14.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|14.00P Delta-0.004 Imp Vol3.3383 Bid0 Gamma0.0031 Theoretical0.01 Ask0.01 Theta-0.0227 Intrinsic Value-7.92 Volume0 Vega0.0001 Time Value7.92 Open Interest216 Rho0 Delta / Theta0.1762
7.1	-1.11%	6.7	7.2	10	15.00	0	0%	0	0.01	0
GME Call 15.00 Exp: Jul 17, 2026 Last: 7.1 Chg.: -1.11% SymbolGME\|20260717\|15.00C Delta0.9808 Imp Vol3.671 Bid6.7 Gamma0.0111 Theoretical6.95 Ask7.2 Theta-0.0965 Intrinsic Value6.92 Volume10 Vega0.0005 Time Value0.18 Open Interest2,546 Rho0.0003 Delta / Theta-10.1615 GME Put 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|15.00P Delta-0.0046 Imp Vol2.8662 Bid0 Gamma0.0041 Theoretical0.01 Ask0.01 Theta-0.0222 Intrinsic Value-6.92 Volume0 Vega0.0002 Time Value6.92 Open Interest891 Rho0 Delta / Theta0.2084
					21.92	Price @ Jul 16, 2026 20:45 GMT
0.15	-59.46%	0.13	0.15	7,042	22.00	0.19	46.15%	0.19	0.23	4,133
GME Call 22.00 Exp: Jul 17, 2026 Last: 0.15 Chg.: -59.46% SymbolGME\|20260717\|22.00C Delta0.4313 Imp Vol0.3879 Bid0.13 Gamma0.8835 Theoretical0.14 Ask0.15 Theta-0.0867 Intrinsic Value-0.08 Volume7,042 Vega0.0045 Time Value0.23 Open Interest16,623 Rho0.0002 Delta / Theta-4.9737 GME Put 22.00 Exp: Jul 17, 2026 Last: 0.19 Chg.: 46.15% SymbolGME\|20260717\|22.00P Delta-0.5742 Imp Vol0.3618 Bid0.19 Gamma0.9443 Theoretical0.21 Ask0.23 Theta-0.0824 Intrinsic Value0.08 Volume4,133 Vega0.0045 Time Value0.11 Open Interest6,681 Rho-0.0004 Delta / Theta6.9698
0.04	-73.33%	0.04	0.06	6,552	22.50	0.65	62.5%	0.56	0.69	1,270
GME Call 22.50 Exp: Jul 17, 2026 Last: 0.04 Chg.: -73.33% SymbolGME\|20260717\|22.50C Delta0.1645 Imp Vol0.5059 Bid0.04 Gamma0.4269 Theoretical0.05 Ask0.06 Theta-0.0716 Intrinsic Value-0.58 Volume6,552 Vega0.0028 Time Value0.62 Open Interest11,437 Rho0.0001 Delta / Theta-2.2972 GME Put 22.50 Exp: Jul 17, 2026 Last: 0.65 Chg.: 62.5% SymbolGME\|20260717\|22.50P Delta-0.8477 Imp Vol0.4815 Bid0.56 Gamma0.426 Theoretical0.63 Ask0.69 Theta-0.0665 Intrinsic Value0.58 Volume1,270 Vega0.0027 Time Value0.07 Open Interest1,611 Rho-0.0005 Delta / Theta12.7439
0.02	-50%	0.02	0.03	8,241	23.00	1.05	22.09%	1.05	1.19	329
GME Call 23.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: -50% SymbolGME\|20260717\|23.00C Delta0.0769 Imp Vol0.6379 Bid0.02 Gamma0.1971 Theoretical0.03 Ask0.03 Theta-0.0527 Intrinsic Value-1.08 Volume8,241 Vega0.0017 Time Value1.1 Open Interest24,046 Rho0 Delta / Theta-1.4602 GME Put 23.00 Exp: Jul 17, 2026 Last: 1.05 Chg.: 22.09% SymbolGME\|20260717\|23.00P Delta-0.8992 Imp Vol0.7099 Bid1.05 Gamma0.2163 Theoretical1.12 Ask1.19 Theta-0.0733 Intrinsic Value1.08 Volume329 Vega0.002 Time Value-0.03 Open Interest1,451 Rho-0.0006 Delta / Theta12.2625

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	8,846.84	-9.17	-0.10%
NSE All Share	242,145.61	-221.14	-0.09%
US 30	52,507.1	-46.5	-0.09%
US 500	7,523.4	-10.5	-0.14%
FTSE 100	10,572.24	+56.32	+0.54%
DAX	24,915.49	-84.04	-0.34%
South Africa Top 40	101,983.76	-20.07	-0.02%

Brent Oil	84.86	-0.09	-0.11%
Crude Oil WTI	79.64	+0.07	+0.09%
Gold	3,978.77	-1.38	-0.03%
Silver	55.768	-0.008	-0.01%
Copper	6.2863	+0.0040	+0.06%
London Cocoa	4,099.00	0.00	0.00%
London Wheat	194.25	0.00	0.00%

Nigeria 10Y	18.273	+0.001	+0.01%
Nigeria 2Y	17.593	-0.001	-0.01%
U.K. 10Y	4.9719	+0.0368	+0.75%
Germany 10Y	3.1376	+0.0522	+1.69%
U.S. 10Y	4.556	+0.011	+0.24%
U.S. 5Y	4.271	-0.011	-0.26%
U.S. 2Y	4.145	-0.011	-0.26%

Fidelitybk	21.250	+0.300	+1.43%
Zenith Bank	111.00	+2.00	+1.83%
UBA	44.25	+3.25	+7.93%
First HoldCo	87.25	+7.90	+9.96%
Guaranty Trust Holding	127.00	+1.20	+0.95%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	1,047.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	21.92	-0.34	-1.53%
	China Southern CS.	1.210	+0.015	+1.26%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	87.25	+9.96%	38.80M
UBA	44.25	+7.93%	31.53M
Guaranty Trust Holding	127.00	+0.95%	20.30M
Zenith Bank	111.00	+1.83%	15.94M
Lafarge Africa	335.00	+1.52%	3.07M
Aradel Holdings	1,526.80	0.00%	1.84M
Seplat Petroleum	11,363.90	0.00%	1.16M

Name	Last	Chg. %	Vol.
First HoldCo	87.25	+9.96%	38.80M
McNichols	5.40	+8.00%	4.20M
UBA	44.25	+7.93%	31.53M
Veritas Kapital	1.56	+6.85%	6.33M
Jaiz Bank	8.95	+4.07%	9.12M
CWG	19.700	+3.68%	1.10M
Abbey Mortgage Bank	10.00	+3.09%	1.20M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	189.000	-10.00%	169.46K
BUA Cement	275.60	-9.99%	1.72M
Chemical and Allied Products	142.45	-9.61%	239.46K
Royalex	1.42	-9.55%	8.78M
Guinea Insurance PLC	0.88	-5.38%	7.49M
Mansard Ins	11.200	-4.27%	3.57M
Universal Insurance PLC	0.91	-4.21%	6.90M