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

19.21 +0.15 +0.79%

03:59:59 - Closed. Currency in USD

Pre Market

19.15

-0.06

-0.29%

18:31:32 - Real-time Data

Type: Equity

Market: United States

Volume: 10,836,644
Bid/Ask: 0.00 / 0.00
Day's Range: 18.69 - 19.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 04, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.15	0%	13.8	14.65	70	5.00	0.01	0%	0	0.01	3
GME Call 5.00 Exp: Aug 07, 2026 Last: 14.15 Chg.: 0% SymbolGME\|20260807\|5.00C Delta0.9831 Imp Vol8.4788 Bid13.8 Gamma0.0028 Theoretical14.23 Ask14.65 Theta-0.0987 Intrinsic Value14.21 Volume70 Vega0.0007 Time Value-0.06 Open Interest0 Rho0.0003 Delta / Theta-9.9627 GME Put 5.00 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260807\|5.00P Delta-0.0016 Imp Vol5.4737 Bid0 Gamma0.0005 Theoretical0.01 Ask0.01 Theta-0.0082 Intrinsic Value-14.21 Volume3 Vega0.0001 Time Value14.22 Open Interest0 Rho0 Delta / Theta0.1953
13.2	0%	12.9	13.5	68	6.00	0	0%	0	0.01	0
GME Call 6.00 Exp: Aug 07, 2026 Last: 13.2 Chg.: 0% SymbolGME\|20260807\|6.00C Delta0.9833 Imp Vol7.0537 Bid12.9 Gamma0.0034 Theoretical13.2 Ask13.5 Theta-0.0813 Intrinsic Value13.21 Volume68 Vega0.0007 Time Value-0.01 Open Interest0 Rho0.0003 Delta / Theta-12.1003 GME Put 6.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolGME\|20260807\|6.00P Delta-0.0018 Imp Vol4.7528 Bid0 Gamma0.0007 Theoretical0.01 Ask0.01 Theta-0.0081 Intrinsic Value-13.21 Volume0 Vega0.0001 Time Value13.21 Open Interest0 Rho0 Delta / Theta0.2279
12.18	0%	11.8	12.6	190	7.00	0.01	0%	0	0.01	1
GME Call 7.00 Exp: Aug 07, 2026 Last: 12.18 Chg.: 0% SymbolGME\|20260807\|7.00C Delta0.9807 Imp Vol6.1766 Bid11.8 Gamma0.0043 Theoretical12.2 Ask12.6 Theta-0.0804 Intrinsic Value12.21 Volume190 Vega0.0008 Time Value-0.03 Open Interest0 Rho0.0004 Delta / Theta-12.2043 GME Put 7.00 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260807\|7.00P Delta-0.0021 Imp Vol4.1463 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.008 Intrinsic Value-12.21 Volume1 Vega0.0001 Time Value12.22 Open Interest0 Rho0 Delta / Theta0.2647
					19.21	Price @ Aug 04, 2026 20:08 GMT
0.22	-37.14%	0.21	0.24	4,122	19.50	0.49	-42.35%	0.5	0.54	643
GME Call 19.50 Exp: Aug 07, 2026 Last: 0.22 Chg.: -37.14% SymbolGME\|20260807\|19.50C Delta0.3779 Imp Vol0.505 Bid0.21 Gamma0.4324 Theoretical0.23 Ask0.24 Theta-0.055 Intrinsic Value-0.29 Volume4,122 Vega0.0066 Time Value0.51 Open Interest3,725 Rho0.0005 Delta / Theta-6.8753 GME Put 19.50 Exp: Aug 07, 2026 Last: 0.49 Chg.: -42.35% SymbolGME\|20260807\|19.50P Delta-0.6223 Imp Vol0.5035 Bid0.5 Gamma0.433 Theoretical0.52 Ask0.54 Theta-0.0567 Intrinsic Value0.29 Volume643 Vega0.0066 Time Value0.2 Open Interest4,042 Rho-0.001 Delta / Theta10.9678
0.1	-54.55%	0.1	0.11	9,046	20.00	1	-23.66%	0.89	0.98	72
GME Call 20.00 Exp: Aug 07, 2026 Last: 0.1 Chg.: -54.55% SymbolGME\|20260807\|20.00C Delta0.2062 Imp Vol0.5311 Bid0.1 Gamma0.3083 Theoretical0.11 Ask0.11 Theta-0.0435 Intrinsic Value-0.79 Volume9,046 Vega0.005 Time Value0.89 Open Interest6,748 Rho0.0003 Delta / Theta-4.7365 GME Put 20.00 Exp: Aug 07, 2026 Last: 1 Chg.: -23.66% SymbolGME\|20260807\|20.00P Delta-0.8769 Imp Vol0.4256 Bid0.89 Gamma0.2751 Theoretical0.94 Ask0.98 Theta-0.0267 Intrinsic Value0.79 Volume72 Vega0.0035 Time Value0.21 Open Interest903 Rho-0.0015 Delta / Theta32.8405
0.06	-60%	0.05	0.06	3,312	20.50	1.41	-21.23%	0.6	1.7	21
GME Call 20.50 Exp: Aug 07, 2026 Last: 0.06 Chg.: -60% SymbolGME\|20260807\|20.50C Delta0.1137 Imp Vol0.584 Bid0.05 Gamma0.1893 Theoretical0.06 Ask0.06 Theta-0.0324 Intrinsic Value-1.29 Volume3,312 Vega0.0034 Time Value1.35 Open Interest2,801 Rho0.0002 Delta / Theta-3.5083 GME Put 20.50 Exp: Aug 07, 2026 Last: 1.41 Chg.: -21.23% SymbolGME\|20260807\|20.50P Delta-0.8278 Imp Vol0.7346 Bid0.6 Gamma0.1989 Theoretical1.41 Ask1.7 Theta-0.0559 Intrinsic Value1.29 Volume21 Vega0.0044 Time Value0.12 Open Interest802 Rho-0.0014 Delta / Theta14.8213

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 Philippines'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.

Rahman Khawaja Jan 31, 2021 23:18

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Wallstreetbets

4 1

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="207889125">
    <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="207889125" 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="207889125" 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://d62-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="207889125">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="">
		<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="" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-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://d62-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="">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

PSEi Composite	6,286.31	-10.33	-0.16%
Nikkei 225	66,258.00	+2300.47	+3.60%
Shanghai	3,878.43	+56.14	+1.47%
US 500	7,767.1	+30.6	+0.40%
US Tech 100	29,742.7	+9.5	+0.03%
DAX	26,192.99	-30.27	-0.12%
Dollar Index	99.705	-0.034	-0.03%

Crude Oil WTI	76.62	+0.85	+1.12%
Brent Oil	80.89	+1.53	+1.93%
Natural Gas	2.688	+0.006	+0.22%
Gold	4,215.51	+62.91	+1.51%
Silver	61.485	+1.240	+2.06%
US Soybeans	1,171.88	-5.13	-0.44%
Copper	6.6413	-0.0022	-0.03%

Philippines 2Y	6.579	-0.046	-0.69%
Philippines 10Y	7.262	-0.096	-1.30%
Philippines 20Y	7.359	-0.123	-1.64%
U.S. 2Y	4.204	+0.010	+0.24%
U.S. 10Y	4.616	-0.011	-0.24%
U.S. 30Y	5.168	-0.021	-0.40%
Germany 10Y	3.1076	-0.0095	-0.30%

Alphabet C	375.35	+2.88	+0.77%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.59	+0.54	+0.64%
Booking	194.27	+1.56	+0.81%
Apple	309.38	+5.96	+1.96%
Alibaba ADR	128.99	+1.69	+1.33%
Tesla	327.35	+5.27	+1.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	19.21	+0.15	+0.79%
	TALA	0.085	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.240	-1.04%	12.34M
Atlas Consolidated Mining	14.880	+9.25%	10.31M
BDO Unibank	123.00	-0.49%	3.78M
International Container	1,005.000	+0.20%	1.24M
Ayala	497.00	0.00%	364.08K
SM Investments	595.00	-0.08%	241.30K
Globe Telecom	1,755.00	-3.25%	226.45K

Name	Last	Chg. %	Vol.
Paxys	2.420	+22.22%	28.00K
Ionics	1.510	+11.03%	8.56M
Xurpas	0.210	+10.53%	390.00K
Cirtek	1.10	+10.00%	7.90M
Dominion Holdings	8.740	+9.66%	6.33M
Concreat Holdings Philippines	1.03	+9.57%	18.53M
Atlas Consolidated Mining	14.880	+9.25%	10.31M

Name	Last	Chg. %	Vol.
Alliance Foods	0.295	-15.71%	10.00K
Boulevard	0.0310	-11.43%	81.00M
NiHAO Mineral	0.420	-10.64%	100.00K
EEI	1.940	-8.49%	13.00K
Pacifica	0.760	-8.43%	1.00K
DigiPlus Interactive	9.200	-5.64%	13.10M
Jackstones	1.800	-5.26%	1.00K