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
GME/USD	Binance Futures	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

18.09 +0.05 +0.25%

03:59:59 - Closed. Currency in USD

After Hours

18.10

+0.01

+0.06%

7:25:00 - Real-time Data

Type: Equity

Market: United States

Volume: 5,042,579
Bid/Ask: 0.00 / 0.00
Day's Range: 17.85 - 18.10

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 25, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.1	-0.38%	12.65	13.6	6	5.00	0	0%	0	0.01	0
GME Call 5.00 Exp: Aug 28, 2026 Last: 13.1 Chg.: -0.38% SymbolGME\|20260828\|5.00C Delta0.9912 Imp Vol6.871 Bid12.65 Gamma0.0021 Theoretical13.13 Ask13.6 Theta-0.0419 Intrinsic Value13.09 Volume6 Vega0.0004 Time Value0.01 Open Interest23 Rho0.0002 Delta / Theta-23.6832 GME Put 5.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolGME\|20260828\|5.00P Delta-0.0018 Imp Vol5.265 Bid0 Gamma0.0007 Theoretical0.01 Ask0.01 Theta-0.0081 Intrinsic Value-13.09 Volume0 Vega0.0001 Time Value13.09 Open Interest0 Rho0 Delta / Theta0.2176
11.95	-0.42%	11.8	12.15	11	6.00	0.01	0%	0	0.01	11
GME Call 6.00 Exp: Aug 28, 2026 Last: 11.95 Chg.: -0.42% SymbolGME\|20260828\|6.00C Delta0.9969 Imp Vol4.847 Bid11.8 Gamma0.0012 Theoretical11.99 Ask12.15 Theta-0.0105 Intrinsic Value12.09 Volume11 Vega0.0001 Time Value-0.14 Open Interest30 Rho0.0002 Delta / Theta-95.208 GME Put 6.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260828\|6.00P Delta-0.002 Imp Vol4.5413 Bid0 Gamma0.0009 Theoretical0 Ask0.01 Theta-0.008 Intrinsic Value-12.09 Volume11 Vega0.0001 Time Value12.1 Open Interest1 Rho0 Delta / Theta0.256
11.02	0.27%	10.9	11.25	9	7.00	0	0%	0	0.01	0
GME Call 7.00 Exp: Aug 28, 2026 Last: 11.02 Chg.: 0.27% SymbolGME\|20260828\|7.00C Delta0.9779 Imp Vol5.9593 Bid10.9 Gamma0.0054 Theoretical11.08 Ask11.25 Theta-0.0821 Intrinsic Value11.09 Volume9 Vega0.0008 Time Value-0.07 Open Interest10 Rho0.0004 Delta / Theta-11.918 GME Put 7.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolGME\|20260828\|7.00P Delta-0.0024 Imp Vol3.932 Bid0 Gamma0.0012 Theoretical0.01 Ask0.01 Theta-0.0079 Intrinsic Value-11.09 Volume0 Vega0.0001 Time Value11.09 Open Interest0 Rho0 Delta / Theta0.2997
					18.09	Price @ Aug 25, 2026 20:45 GMT
0.1	-16.67%	0.09	0.1	4,383	18.50	0.51	-10.53%	0.46	0.57	126
GME Call 18.50 Exp: Aug 28, 2026 Last: 0.1 Chg.: -16.67% SymbolGME\|20260828\|18.50C Delta0.2587 Imp Vol0.3777 Bid0.09 Gamma0.5226 Theoretical0.1 Ask0.1 Theta-0.0329 Intrinsic Value-0.41 Volume4,383 Vega0.0053 Time Value0.51 Open Interest5,876 Rho0.0003 Delta / Theta-7.8717 GME Put 18.50 Exp: Aug 28, 2026 Last: 0.51 Chg.: -10.53% SymbolGME\|20260828\|18.50P Delta-0.7371 Imp Vol0.3846 Bid0.46 Gamma0.5164 Theoretical0.52 Ask0.57 Theta-0.0358 Intrinsic Value0.41 Volume126 Vega0.0053 Time Value0.1 Open Interest1,372 Rho-0.0011 Delta / Theta20.5823
0.06	0%	0.05	0.06	5,911	19.00	1	0%	0.9	1.11	20
GME Call 19.00 Exp: Aug 28, 2026 Last: 0.06 Chg.: 0% SymbolGME\|20260828\|19.00C Delta0.1376 Imp Vol0.4897 Bid0.05 Gamma0.2739 Theoretical0.06 Ask0.06 Theta-0.0292 Intrinsic Value-0.91 Volume5,911 Vega0.0036 Time Value0.97 Open Interest10,457 Rho0.0002 Delta / Theta-4.7195 GME Put 19.00 Exp: Aug 28, 2026 Last: 1 Chg.: 0% SymbolGME\|20260828\|19.00P Delta-0.9603 Imp Vol0.3429 Bid0.9 Gamma0.1509 Theoretical1.03 Ask1.11 Theta-0.0099 Intrinsic Value0.91 Volume20 Vega0.0014 Time Value0.09 Open Interest1,771 Rho-0.0015 Delta / Theta97.1407
0.04	-20%	0.03	0.04	458	19.50	1.58	1.94%	1.36	1.68	12
GME Call 19.50 Exp: Aug 28, 2026 Last: 0.04 Chg.: -20% SymbolGME\|20260828\|19.50C Delta0.0817 Imp Vol0.5858 Bid0.03 Gamma0.1573 Theoretical0.04 Ask0.04 Theta-0.024 Intrinsic Value-1.41 Volume458 Vega0.0025 Time Value1.45 Open Interest4,464 Rho0.0001 Delta / Theta-3.4028 GME Put 19.50 Exp: Aug 28, 2026 Last: 1.58 Chg.: 1.94% SymbolGME\|20260828\|19.50P Delta-0.8907 Imp Vol0.7081 Bid1.36 Gamma0.1613 Theoretical1.58 Ask1.68 Theta-0.0377 Intrinsic Value1.41 Volume12 Vega0.003 Time Value0.17 Open Interest536 Rho-0.0014 Delta / Theta23.6517

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	6,190.23	-61.15	-0.98%
Nikkei 225	65,856.43	+328.34	+0.50%
Shanghai	3,889.44	+7.44	+0.19%
US 500	7,674.9	-2.3	-0.03%
US Tech 100	29,181.7	-27.5	-0.09%
DAX	26,266.14	+159.54	+0.61%
Dollar Index	98.84	-0.09	-0.09%

Crude Oil WTI	81.00	-1.36	-1.65%
Brent Oil	85.96	-4.58	-5.06%
Natural Gas	2.849	+0.004	+0.14%
Gold	4,718.09	+23.59	+0.50%
Silver	68.855	+0.173	+0.25%
US Soybeans	1,237.75	-1.00	-0.08%
Copper	6.7028	-0.0087	-0.13%

Philippines 2Y	6.390	+0.056	+0.88%
Philippines 10Y	7.228	-0.005	-0.07%
Philippines 20Y	7.430	-0.002	-0.03%
U.S. 2Y	4.176	-0.021	-0.50%
U.S. 10Y	4.628	-0.076	-1.62%
U.S. 30Y	5.157	-0.017	-0.33%
Germany 10Y	3.2033	-0.0452	-1.39%

Alphabet C	343.34	-1.25	-0.36%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.75	-0.55	-0.69%
Booking	213.79	+0.43	+0.20%
Apple	309.86	-0.48	-0.15%
Alibaba ADR	119.45	+0.98	+0.83%
Tesla	350.26	+1.31	+0.38%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	18.09	+0.05	+0.25%
	8996	1,107.00	-13.00	-1.16%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	+3.95%	18.43M
Aboitiz Power	46.30	+1.42%	3.73M
BDO Unibank	121.20	-1.62%	2.98M
Metropolitan Bank	67.65	-0.07%	2.32M
International Container	949.000	-2.16%	921.84K
PLDT	1,195.00	0.00%	154.38K
Globe Telecom Pref	1,694.00	-3.09%	83.46K

Name	Last	Chg. %	Vol.
Upson International	0.93	+16.25%	5.11M
Acesite Hotel	1.480	+15.63%	4.00K
PAL	2.380	+13.33%	5.66M
Manila Mining B	0.0086	+13.16%	156.00M
Harbor Star Shipping	1.840	+12.88%	18.97M
Pacifica	0.930	+12.05%	158.00K
GMA Holdings	4.410	+8.62%	2.00K

Name	Last	Chg. %	Vol.
Berjaya	8.100	-14.74%	1.70K
Zeus	0.070	-10.26%	3.05M
Integrated Micro-Electronics	6.690	-9.47%	5.73M
Filinvest Dev Prf	900.50	-9.04%	0.06K
Filinvest Development	3.590	-7.24%	17.00K
Oriental Peninsula	0.5300	-7.02%	2.05M
ACE Enexor	3.300	-6.78%	41.00K