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

24.95 -0.06 -0.24%

03:59:59 - Closed. Currency in USD

After Hours

25.02

+0.07

+0.28%

7:59:53 - Real-time Data

Type: Equity

Market: United States

Volume: 4,936,729
Bid/Ask: 0.00 / 0.00
Day's Range: 24.73 - 25.25

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

Apr 24, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.55	0%	11.75	12.25	0	13.00	0.01	0%	0	0.01	0
GME Call 13.00 Exp: May 01, 2026 Last: 12.55 Chg.: 0% SymbolGME\|20260501\|13.00C Delta0.9752 Imp Vol2.6336 Bid11.75 Gamma0.0063 Theoretical12 Ask12.25 Theta-0.0354 Intrinsic Value11.95 Volume0 Vega0.002 Time Value0.6 Open Interest7 Rho0.0015 Delta / Theta-27.5527 GME Put 13.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260501\|13.00P Delta-0.0026 Imp Vol1.7544 Bid0 Gamma0.0013 Theoretical0.01 Ask0.01 Theta-0.0035 Intrinsic Value-11.95 Volume0 Vega0.0003 Time Value11.96 Open Interest2 Rho0 Delta / Theta0.7463
11.1	0%	10.75	11.25	0	14.00	0.01	0%	0	0.01	23
GME Call 14.00 Exp: May 01, 2026 Last: 11.1 Chg.: 0% SymbolGME\|20260501\|14.00C Delta0.9726 Imp Vol2.3675 Bid10.75 Gamma0.0077 Theoretical11 Ask11.25 Theta-0.0347 Intrinsic Value10.95 Volume0 Vega0.0021 Time Value0.15 Open Interest7 Rho0.0016 Delta / Theta-28.0394 GME Put 14.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260501\|14.00P Delta-0.005 Imp Vol1.6932 Bid0 Gamma0.0025 Theoretical0.01 Ask0.01 Theta-0.0061 Intrinsic Value-10.95 Volume23 Vega0.0005 Time Value10.96 Open Interest283 Rho0 Delta / Theta0.8281
10.6	0%	9.75	10.3	0	15.00	0.01	0%	0	0.01	0
GME Call 15.00 Exp: May 01, 2026 Last: 10.6 Chg.: 0% SymbolGME\|20260501\|15.00C Delta0.9644 Imp Vol2.219 Bid9.75 Gamma0.0102 Theoretical10.03 Ask10.3 Theta-0.0408 Intrinsic Value9.95 Volume0 Vega0.0027 Time Value0.65 Open Interest16 Rho0.0017 Delta / Theta-23.6465 GME Put 15.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260501\|15.00P Delta-0.0032 Imp Vol1.3935 Bid0 Gamma0.002 Theoretical0.01 Ask0.01 Theta-0.0034 Intrinsic Value-9.95 Volume0 Vega0.0003 Time Value9.96 Open Interest57 Rho0 Delta / Theta0.9602
					24.95	Price @ Apr 24, 2026 20:08 GMT
0.53	-19.7%	0.5	0.54	11,490	25.00	0.57	-8.06%	0.51	0.62	1,151
GME Call 25.00 Exp: May 01, 2026 Last: 0.53 Chg.: -19.7% SymbolGME\|20260501\|25.00C Delta0.494 Imp Vol0.4057 Bid0.5 Gamma0.2847 Theoretical0.53 Ask0.54 Theta-0.0392 Intrinsic Value-0.05 Volume11,490 Vega0.0138 Time Value0.58 Open Interest10,097 Rho0.002 Delta / Theta-12.6073 GME Put 25.00 Exp: May 01, 2026 Last: 0.57 Chg.: -8.06% SymbolGME\|20260501\|25.00P Delta-0.5066 Imp Vol0.3911 Bid0.51 Gamma0.2949 Theoretical0.57 Ask0.62 Theta-0.0392 Intrinsic Value0.05 Volume1,151 Vega0.0138 Time Value0.52 Open Interest1,214 Rho-0.0025 Delta / Theta12.928
0.38	-17.39%	0.36	0.39	2,898	25.50	0.91	1.11%	0.86	1	268
GME Call 25.50 Exp: May 01, 2026 Last: 0.38 Chg.: -17.39% SymbolGME\|20260501\|25.50C Delta0.3708 Imp Vol0.4453 Bid0.36 Gamma0.2456 Theoretical0.38 Ask0.39 Theta-0.0409 Intrinsic Value-0.55 Volume2,898 Vega0.013 Time Value0.93 Open Interest3,801 Rho0.0015 Delta / Theta-9.0548 GME Put 25.50 Exp: May 01, 2026 Last: 0.91 Chg.: 1.11% SymbolGME\|20260501\|25.50P Delta-0.6366 Imp Vol0.4222 Bid0.86 Gamma0.2569 Theoretical0.91 Ask1 Theta-0.0399 Intrinsic Value0.55 Volume268 Vega0.0129 Time Value0.36 Open Interest167 Rho-0.0032 Delta / Theta15.9392
0.29	-19.44%	0.27	0.29	4,411	26.00	1.29	5.74%	1.22	1.41	53
GME Call 26.00 Exp: May 01, 2026 Last: 0.29 Chg.: -19.44% SymbolGME\|20260501\|26.00C Delta0.2828 Imp Vol0.4944 Bid0.27 Gamma0.1981 Theoretical0.29 Ask0.29 Theta-0.0408 Intrinsic Value-1.05 Volume4,411 Vega0.0117 Time Value1.34 Open Interest10,665 Rho0.0012 Delta / Theta-6.9281 GME Put 26.00 Exp: May 01, 2026 Last: 1.29 Chg.: 5.74% SymbolGME\|20260501\|26.00P Delta-0.762 Imp Vol0.4178 Bid1.22 Gamma0.214 Theoretical1.29 Ask1.41 Theta-0.0328 Intrinsic Value1.05 Volume53 Vega0.0106 Time Value0.24 Open Interest199 Rho-0.0039 Delta / Theta23.2114

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	5,943.49	-40.32	-0.67%
Nikkei 225	59,716.18	+575.95	+0.97%
Shanghai	4,079.90	-13.35	-0.33%
US 500	7,164.0	+55.7	+0.78%
US Tech 100	27,301.7	+519.1	+1.94%
DAX	24,128.98	-26.47	-0.11%
Dollar Index	98.36	-0.24	-0.24%

Crude Oil WTI	94.40	-1.45	-1.51%
Brent Oil	105.33	+0.26	+0.25%
Natural Gas	2.523	-0.091	-3.48%
Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
US Soybeans	1,178.50	+4.50	+0.38%
Copper	6.0270	-0.0545	-0.90%

Philippines 2Y	5.170	+0.028	+0.54%
Philippines 10Y	6.812	+0.137	+2.05%
Philippines 20Y	7.006	+0.051	+0.73%
U.S. 2Y	3.787	-0.038	-0.99%
U.S. 10Y	4.302	-0.023	-0.53%
U.S. 30Y	4.913	-0.005	-0.10%
Germany 10Y	3.0068	+0.0026	+0.09%

Alphabet C	342.25	+4.50	+1.33%
Villar Land Holdings	445.00	0.00	0.00%
Anheuser Busch ADR	72.57	+0.35	+0.48%
Booking	180.25	+3.50	+1.98%
Apple	270.94	-2.49	-0.91%
Alibaba ADR	135.82	+4.12	+3.13%
Tesla	376.30	+2.58	+0.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	24.95	-0.06	-0.24%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	-3.30%	26.04M
SM Prime	19.980	-0.60%	9.55M
BDO Unibank	115.00	-2.29%	8.71M
Bank of the Philippine Islands	92.10	-3.46%	6.90M
Robinsons Retail	45.900	-1.18%	5.21M
Metropolitan Bank	67.50	+0.60%	2.65M
International Container	710.000	0.00%	980.37K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+15.56%	7.00K
Island Information and Tech	0.1310	+10.08%	8.46M
PTFC Redevelop	55.000	+10.00%	3.04K
Max’s Group	2.310	+10.00%	326.00K
Geograce Resources	0.094	+9.30%	3.05M
Victorias Milling Company	2.170	+8.50%	5.00K
F&J Prince	2.600	+8.33%	15.00K

Name	Last	Chg. %	Vol.
Crown Equities	0.076	-8.43%	350.00K
Apollo Global	0.0081	-7.95%	1.58B
Philippine Realty	0.101	-6.48%	350.00K
Vantage Equities	0.9300	-6.06%	60.00K
Primex	1.100	-5.98%	22.00K
Dito CME Holdings	1.0000	-4.76%	104.95M
Century Properties PrfB	100.20	-4.57%	0.06K