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

22.77 +0.79 +3.59%

- Closed. Currency in USD

Pre Market

22.81

+0.04

+0.18%

- Real-time Data

Type: Equity

Market: United States

Volume: 9,002,481
Bid/Ask: 0.00 / 0.00
Day's Range: 21.92 - 22.81

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

Sep 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.25	3.44%	19.35	19.65	1	3.00	0	0%	0	0.01	0
GME Call 3.00 Exp: Sep 18, 2026 Last: 19.25 Chg.: 3.44% SymbolGME\|20260918\|3.00C Delta0.9989 Imp Vol14.3662 Bid19.35 Gamma0.0002 Theoretical19.54 Ask19.65 Theta-0.0286 Intrinsic Value19.77 Volume1 Vega0 Time Value-0.52 Open Interest15 Rho0 Delta / Theta-34.9102 GME Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolGME\|20260918\|3.00P Delta-0.0009 Imp Vol13.9694 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0251 Intrinsic Value-19.77 Volume0 Vega0 Time Value19.77 Open Interest4 Rho0 Delta / Theta0.0357
18.54	4.8%	18.35	18.65	1	4.00	0	0%	0	0.01	0
GME Call 4.00 Exp: Sep 18, 2026 Last: 18.54 Chg.: 4.8% SymbolGME\|20260918\|4.00C Delta0.9987 Imp Vol12.3054 Bid18.35 Gamma0.0003 Theoretical18.54 Ask18.65 Theta-0.0287 Intrinsic Value18.77 Volume1 Vega0 Time Value-0.23 Open Interest12 Rho0 Delta / Theta-34.8412 GME Put 4.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolGME\|20260918\|4.00P Delta-0.0011 Imp Vol11.9704 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0252 Intrinsic Value-18.77 Volume0 Vega0 Time Value18.77 Open Interest9 Rho0 Delta / Theta0.0422
17.16	0%	17.25	17.65	1	5.00	0	0%	0	0.01	0
GME Call 5.00 Exp: Sep 18, 2026 Last: 17.16 Chg.: 0% SymbolGME\|20260918\|5.00C Delta0.9985 Imp Vol10.731 Bid17.25 Gamma0.0004 Theoretical17.54 Ask17.65 Theta-0.0286 Intrinsic Value17.77 Volume1 Vega0.0001 Time Value-0.61 Open Interest94 Rho0.0001 Delta / Theta-34.9391 GME Put 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolGME\|20260918\|5.00P Delta-0.0012 Imp Vol10.4424 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0252 Intrinsic Value-17.77 Volume0 Vega0 Time Value17.77 Open Interest56 Rho0 Delta / Theta0.049
					22.77	Price @ Sep 17, 2026 20:08 GMT
0.12	0%	0.12	0.13	26,040	23.00	0.61	-52.34%	0.57	0.65	280
GME Call 23.00 Exp: Sep 18, 2026 Last: 0.12 Chg.: 0% SymbolGME\|20260918\|23.00C Delta0.2749 Imp Vol0.6371 Bid0.12 Gamma0.444 Theoretical0.13 Ask0.13 Theta-0.1249 Intrinsic Value-0.23 Volume26,040 Vega0.0039 Time Value0.35 Open Interest15,987 Rho0.0002 Delta / Theta-2.2012 GME Put 23.00 Exp: Sep 18, 2026 Last: 0.61 Chg.: -52.34% SymbolGME\|20260918\|23.00P Delta-0.7107 Imp Vol0.683 Bid0.57 Gamma0.4243 Theoretical0.61 Ask0.65 Theta-0.1389 Intrinsic Value0.23 Volume280 Vega0.004 Time Value0.38 Open Interest1,677 Rho-0.0005 Delta / Theta5.1166
0.09	12.5%	0.08	0.09	5,875	23.50	1.02	0%	0.94	1.2	21
GME Call 23.50 Exp: Sep 18, 2026 Last: 0.09 Chg.: 12.5% SymbolGME\|20260918\|23.50C Delta0.1685 Imp Vol0.8177 Bid0.08 Gamma0.2609 Theoretical0.09 Ask0.09 Theta-0.1211 Intrinsic Value-0.73 Volume5,875 Vega0.003 Time Value0.82 Open Interest3,241 Rho0.0001 Delta / Theta-1.3919 GME Put 23.50 Exp: Sep 18, 2026 Last: 1.02 Chg.: 0% SymbolGME\|20260918\|23.50P Delta-0.8136 Imp Vol0.8775 Bid0.94 Gamma0.2589 Theoretical1.07 Ask1.2 Theta-0.14 Intrinsic Value0.73 Volume21 Vega0.0032 Time Value0.29 Open Interest76 Rho-0.0005 Delta / Theta5.8094
0.06	20%	0.05	0.07	7,561	24.00	1.86	-18.42%	1.26	2.08	84
GME Call 24.00 Exp: Sep 18, 2026 Last: 0.06 Chg.: 20% SymbolGME\|20260918\|24.00C Delta0.111 Imp Vol0.9667 Bid0.05 Gamma0.166 Theoretical0.06 Ask0.07 Theta-0.1077 Intrinsic Value-1.23 Volume7,561 Vega0.0022 Time Value1.29 Open Interest10,111 Rho0.0001 Delta / Theta-1.0306 GME Put 24.00 Exp: Sep 18, 2026 Last: 1.86 Chg.: -18.42% SymbolGME\|20260918\|24.00P Delta-0.7847 Imp Vol1.4576 Bid1.26 Gamma0.17 Theoretical1.67 Ask2.08 Theta-0.2525 Intrinsic Value1.23 Volume84 Vega0.0034 Time Value0.63 Open Interest470 Rho-0.0005 Delta / Theta3.1076

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:

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 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	5,855.91	-102.73	-1.72%
Nikkei 225	65,114.00	+977.75	+1.52%
Shanghai	3,911.87	+36.27	+0.94%
US 500	7,668.0	+30.3	+0.40%
US Tech 100	29,641.4	+194.4	+0.66%
DAX	25,619.16	-114.10	-0.44%
Dollar Index	100.065	+0.080	+0.08%

Crude Oil WTI	100.00	-1.91	-1.87%
Brent Oil	102.61	-2.21	-2.11%
Natural Gas	2.859	-0.042	-1.45%
Gold	4,433.84	+34.14	+0.78%
Silver	67.575	+1.480	+2.24%
US Soybeans	1,306.13	-12.88	-0.98%
Copper	6.6770	+0.0155	+0.23%

Philippines 2Y	6.578	0.000	0.00%
Philippines 10Y	7.503	0.000	0.00%
Philippines 20Y	7.595	0.000	0.00%
U.S. 2Y	4.696	+0.006	+0.13%
U.S. 10Y	4.944	-0.003	-0.06%
U.S. 30Y	5.284	-0.013	-0.25%
Germany 10Y	3.4997	+0.0208	+0.60%

Alphabet C	343.68	+4.32	+1.27%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.77	-1.13	-1.41%
Booking	170.52	-0.88	-0.51%
Apple	337.00	+4.59	+1.38%
Alibaba ADR	108.54	+1.27	+1.18%
Tesla	366.20	+8.12	+2.27%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	22.77	+0.79	+3.59%
SPSC	80.34	-0.34	-0.42%
CYGIY	3.85	-0.23	-5.64%

Market Movers

Name	Last	Chg. %	Vol.
Emperador	15.720	-0.51%	127.29M
Apex Mining	19.0000	+3.71%	36.11M
Metropolitan Bank	60.55	-2.81%	9.36M
BDO Unibank	113.00	-1.22%	5.82M
International Container	905.000	-3.21%	2.62M
SM Investments	503.00	-5.98%	2.28M
Ayala	507.00	-0.20%	1.95M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.72	+94.59%	610.00K
Supercity Realty Dev	32.15	+12.81%	17.10K
ABS-CBN Holdings	2.64	+10.92%	1.00K
Prime Media	1.120	+10.89%	39.00K
Filinvest Development	4.140	+9.23%	151.00K
AC Energy Philippines Inc	2.870	+9.13%	36.42M
ACE Enexor	3.500	+7.36%	42.00K

Name	Last	Chg. %	Vol.
Semirara Mining	17.96	-10.42%	9.87M
ABS CBN	3.000	-9.09%	511.00K
Cebu Air	21.850	-8.19%	3.78M
Bloomberry Resorts	1.940	-7.18%	120.06M
Swift Foods	0.052	-7.14%	870.00K
Makati Finance	1.850	-7.04%	4.00K
Acesite Hotel	1.400	-6.67%	2.00K