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

22.26 -0.17 -0.76%

03:59:59 - Closed. Currency in USD

After Hours

22.27

+0.01

+0.04%

04:21:30 - Real-time Data

Type: Equity

Market: United States

Volume: 2,450,752
Bid/Ask: 0.00 / 0.00
Day's Range: 22.16 - 22.62

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

Jul 15, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.21	-1.5%	9.1	9.3	5	13.00	0	0%	0	0.01	0
GME Call 13.00 Exp: Jul 17, 2026 Last: 9.21 Chg.: -1.5% SymbolGME\|20260717\|13.00C Delta0.9931 Imp Vol3.0985 Bid9.1 Gamma0.0038 Theoretical9.23 Ask9.3 Theta-0.0229 Intrinsic Value9.27 Volume5 Vega0.0003 Time Value-0.06 Open Interest169 Rho0.0003 Delta / Theta-43.4001 GME Put 13.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|13.00P Delta-0.0034 Imp Vol2.7772 Bid0 Gamma0.0022 Theoretical0.01 Ask0.01 Theta-0.0116 Intrinsic Value-9.27 Volume0 Vega0.0002 Time Value9.27 Open Interest3,365 Rho0 Delta / Theta0.2903
8.39	0%	8.1	8.5	0	14.00	0	0%	0	0.01	0
GME Call 14.00 Exp: Jul 17, 2026 Last: 8.39 Chg.: 0% SymbolGME\|20260717\|14.00C Delta0.9677 Imp Vol3.641 Bid8.1 Gamma0.0121 Theoretical8.3 Ask8.5 Theta-0.1061 Intrinsic Value8.27 Volume0 Vega0.0012 Time Value0.12 Open Interest9 Rho0.0005 Delta / Theta-9.1201 GME Put 14.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolGME\|20260717\|14.00P Delta-0.0039 Imp Vol2.422 Bid0 Gamma0.0029 Theoretical0 Ask0.01 Theta-0.0114 Intrinsic Value-8.27 Volume0 Vega0.0002 Time Value8.27 Open Interest216 Rho0 Delta / Theta0.3374
7.18	-3.62%	7.05	7.3	58	15.00	0.01	0%	0	0.01	0
GME Call 15.00 Exp: Jul 17, 2026 Last: 7.18 Chg.: -3.62% SymbolGME\|20260717\|15.00C Delta0.991 Imp Vol2.3391 Bid7.05 Gamma0.0063 Theoretical7.23 Ask7.3 Theta-0.0219 Intrinsic Value7.27 Volume58 Vega0.0004 Time Value-0.09 Open Interest2,595 Rho0.0004 Delta / Theta-45.331 GME Put 15.00 Exp: Jul 17, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20260717\|15.00P Delta-0.0044 Imp Vol2.0892 Bid0 Gamma0.0038 Theoretical0.01 Ask0.01 Theta-0.0112 Intrinsic Value-7.27 Volume0 Vega0.0002 Time Value7.28 Open Interest891 Rho0 Delta / Theta0.397
					22.27	Price @ Jul 15, 2026 20:08 GMT
0.12	-50%	0.12	0.14	6,180	22.50	0.38	22.58%	0.37	0.41	1,239
GME Call 22.50 Exp: Jul 17, 2026 Last: 0.12 Chg.: -50% SymbolGME\|20260717\|22.50C Delta0.328 Imp Vol0.3729 Bid0.12 Gamma0.5894 Theoretical0.13 Ask0.14 Theta-0.0548 Intrinsic Value-0.23 Volume6,180 Vega0.0059 Time Value0.35 Open Interest9,969 Rho0.0004 Delta / Theta-5.9825 GME Put 22.50 Exp: Jul 17, 2026 Last: 0.38 Chg.: 22.58% SymbolGME\|20260717\|22.50P Delta-0.6921 Imp Vol0.3329 Bid0.37 Gamma0.6421 Theoretical0.39 Ask0.41 Theta-0.0493 Intrinsic Value0.23 Volume1,239 Vega0.0058 Time Value0.15 Open Interest1,201 Rho-0.0009 Delta / Theta14.0326
0.05	-54.55%	0.04	0.06	5,588	23.00	0.83	22.06%	0.76	0.85	546
GME Call 23.00 Exp: Jul 17, 2026 Last: 0.05 Chg.: -54.55% SymbolGME\|20260717\|23.00C Delta0.1409 Imp Vol0.4287 Bid0.04 Gamma0.317 Theoretical0.05 Ask0.06 Theta-0.0392 Intrinsic Value-0.73 Volume5,588 Vega0.0037 Time Value0.78 Open Interest23,399 Rho0.0002 Delta / Theta-3.5976 GME Put 23.00 Exp: Jul 17, 2026 Last: 0.83 Chg.: 22.06% SymbolGME\|20260717\|23.00P Delta-0.9145 Imp Vol0.3384 Bid0.76 Gamma0.2797 Theoretical0.81 Ask0.85 Theta-0.0233 Intrinsic Value0.73 Volume546 Vega0.0026 Time Value0.1 Open Interest1,686 Rho-0.0012 Delta / Theta39.321
0.02	-66.67%	0.02	0.03	1,311	23.50	1.29	2.38%	1.19	1.43	79
GME Call 23.50 Exp: Jul 17, 2026 Last: 0.02 Chg.: -66.67% SymbolGME\|20260717\|23.50C Delta0.0691 Imp Vol0.5055 Bid0.02 Gamma0.1599 Theoretical0.03 Ask0.03 Theta-0.0275 Intrinsic Value-1.23 Volume1,311 Vega0.0022 Time Value1.25 Open Interest4,362 Rho0.0001 Delta / Theta-2.5118 GME Put 23.50 Exp: Jul 17, 2026 Last: 1.29 Chg.: 2.38% SymbolGME\|20260717\|23.50P Delta-0.9276 Imp Vol0.5128 Bid1.19 Gamma0.1626 Theoretical1.31 Ask1.43 Theta-0.0305 Intrinsic Value1.23 Volume79 Vega0.0023 Time Value0.06 Open Interest344 Rho-0.0012 Delta / Theta30.422

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	6,302.50	+46.48	+0.74%
Nikkei 225	68,751.51	+1008.01	+1.49%
Shanghai	3,955.58	-11.55	-0.29%
US 500	7,572.4	+28.5	+0.38%
US Tech 100	29,517.0	-69.3	-0.23%
DAX	24,999.53	-147.50	-0.59%
Dollar Index	100.307	-0.404	-0.40%

Crude Oil WTI	80.22	+0.88	+1.11%
Brent Oil	85.72	+0.99	+1.17%
Natural Gas	2.922	+0.018	+0.62%
Gold	4,067.90	-1.80	-0.04%
Silver	58.123	-0.981	-1.66%
US Soybeans	1,201.50	+10.50	+0.88%
Copper	6.3835	+0.0055	+0.09%

Philippines 2Y	6.475	+0.029	+0.45%
Philippines 10Y	7.246	-0.011	-0.15%
Philippines 20Y	7.291	+0.053	+0.73%
U.S. 2Y	4.143	-0.050	-1.19%
U.S. 10Y	4.551	-0.034	-0.74%
U.S. 30Y	5.090	-0.004	-0.08%
Germany 10Y	3.0854	+0.0153	+0.50%

Alphabet C	370.21	+12.88	+3.60%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.91	+0.54	+0.68%
Booking	182.80	+7.95	+4.55%
Apple	327.50	+12.64	+4.01%
Alibaba ADR	117.69	+5.37	+4.78%
Tesla	394.46	-1.72	-0.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GME	22.26	-0.17	-0.76%
	China Universal S.	1.451	-0.031	-2.09%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	19.80	+18.42%	21.60M
Ayala Land	15.740	-0.38%	9.33M
BDO Unibank	124.00	+1.47%	2.71M
Bank of the Philippine Islands	103.50	+0.49%	2.08M
International Container	999.000	+0.60%	990.77K
Jollibee Foods	146.50	+0.34%	954.33K
Ayala	467.00	+0.43%	254.24K

Name	Last	Chg. %	Vol.
First Gen	19.80	+18.42%	21.60M
Forum Pacific	0.315	+16.67%	20.00K
Alliance Foods	0.300	+13.21%	30.00K
Philippine Estates	0.450	+12.50%	10.00K
IPM	1.800	+10.43%	2.00K
Asiabest Group	36.450	+10.12%	937.70K
House of Investments	5.000	+7.53%	1.06M

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
Cirtek Holdings Philippines Prf	7.00	-7.77%	1.40K
Cirtek Holdings Philippines Prf	8.35	-7.22%	0.80K
Imperial Resources	0.93	-7.00%	4.00K
Wellex Industries	0.280	-6.67%	770.00K
Zeus	0.051	-5.56%	200.00K
Central Azucarera de Tarlac	9.260	-5.41%	0.30K