$17.87
-0.38-2.08%
In chiusura: Aug 28, 5:00 PM EST
$17.92
0.050.28%
Post-mercato: 7:48 PM EST
GameStop Corp Catena di Opzioni
GMENYSE
GameStop Options
View GameStop (GME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.23
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price12.95Aug 28, 2026
Change
0.251.89%
Bid11.95
Ask13.55
volume1
Intrest3
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.2Aug 27, 2026
Change
-0%
Bid10.85
Ask13.25
volume0
Intrest4
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.01Aug 26, 2026
Change
-0%
Bid9.65
Ask12.25
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.05Aug 28, 2026
Change
0.272.62%
Bid8.85
Ask11
volume17
Intrest16
Strike
8
8
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price9.31Aug 21, 2026
Change
-0%
Bid7.65
Ask11.05
volume0
Intrest1
Strike
9
9
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest227
Last Price8.08Aug 25, 2026
Change
-0%
Bid6.7
Ask10.05
volume0
Intrest41
Strike
10
10
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Last Price-
Change
-
Bid5.65
Ask9.05
volume0
Intrest0
Strike
11
11
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest600
Last Price6.02Aug 26, 2026
Change
-0%
Bid4.7
Ask7.85
volume0
Intrest1
Strike
12
12
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest600
Last Price5.15Aug 25, 2026
Change
-0%
Bid3.65
Ask7.05
volume0
Intrest5
Strike
13
13
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest162
Last Price4.17Aug 25, 2026
Change
-0%
Bid3.25
Ask5.25
volume0
Intrest10
Strike
14
14
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest493
Last Price3.02Aug 28, 2026
Change
0.216.5%
Bid1.7
Ask4.25
volume30
Intrest26
Strike
15
15
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.08
volume28
Intrest255
Last Price-
Change
-
Bid1.55
Ask4.5
volume0
Intrest0
Strike
15.5
15.5
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest150
Last Price2.11Aug 28, 2026
Change
0.115.5%
Bid1.32
Ask3.75
volume1
Intrest24
Strike
16
16
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.05
volume62
Intrest189
Last Price1.54Aug 28, 2026
Change
0.021.28%
Bid1.3
Ask1.8
volume5
Intrest29
Strike
16.5
16.5
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume38
Intrest140
Last Price0.98Aug 28, 2026
Change
0.4330.5%
Bid0.86
Ask1.3
volume45
Intrest119
Strike
17
17
Last Price0.07Aug 28, 2026
Change
-0%
Bid0.04
Ask0.07
volume1284
Intrest2020
Last Price0.6Aug 28, 2026
Change
0.3436.17%
Bid0.54
Ask0.76
volume1133
Intrest418
Strike
17.5
17.5
Last Price0.15Aug 28, 2026
Change
0.0215.38%
Bid0.13
Ask0.16
volume2286
Intrest2760
Last Price0.28Aug 28, 2026
Change
0.351.72%
Bid0.28
Ask0.32
volume8599
Intrest2862
Strike
18
18
Last Price0.4Aug 28, 2026
Change
0.0411.11%
Bid0.33
Ask0.45
volume1660
Intrest3976
Last Price0.17Aug 28, 2026
Change
0.2357.5%
Bid0.16
Ask0.18
volume4428
Intrest3929
Strike
18.5
18.5
Last Price0.71Aug 28, 2026
Change
0.0812.7%
Bid0.67
Ask0.84
volume305
Intrest703
Last Price0.09Aug 28, 2026
Change
0.1664%
Bid0.09
Ask0.11
volume5592
Intrest8558
Strike
19
19
Last Price1.2Aug 28, 2026
Change
0.2222.45%
Bid1.12
Ask1.37
volume111
Intrest738
Last Price0.08Aug 28, 2026
Change
0.155.56%
Bid0.06
Ask0.08
volume874
Intrest1324
Strike
19.5
19.5
Last Price1.44Aug 28, 2026
Change
0.042.86%
Bid1.11
Ask2.53
volume8
Intrest70
Last Price0.06Aug 28, 2026
Change
0.0650%
Bid0.05
Ask0.06
volume5992
Intrest6932
Strike
20
20
Last Price2.07Aug 28, 2026
Change
0.2211.89%
Bid1.91
Ask2.29
volume42
Intrest183
Last Price0.04Aug 28, 2026
Change
0.0866.67%
Bid0.04
Ask0.07
volume909
Intrest964
Strike
20.5
20.5
Last Price2.87Aug 27, 2026
Change
-0%
Bid2.05
Ask3.55
volume0
Intrest56
Last Price0.05Aug 28, 2026
Change
0.0337.5%
Bid0.04
Ask0.05
volume558
Intrest1976
Strike
21
21
Last Price3Aug 28, 2026
Change
0.257.69%
Bid2.55
Ask3.8
volume2
Intrest99
Last Price0.03Aug 28, 2026
Change
0.0666.67%
Bid0.02
Ask0.1
volume24
Intrest694
Strike
21.5
21.5
Last Price3.51Aug 28, 2026
Change
0.041.13%
Bid3.35
Ask4.2
volume19
Intrest97
Last Price0.05Aug 28, 2026
Change
0.0228.57%
Bid0.02
Ask0.05
volume481
Intrest4264
Strike
22
22
Last Price3.95Aug 28, 2026
Change
0.194.59%
Bid3.75
Ask4.3
volume10
Intrest195
Last Price0.03Aug 28, 2026
Change
0.0457.14%
Bid0.01
Ask0.07
volume6
Intrest268
Strike
22.5
22.5
Last Price4.54Aug 28, 2026
Change
0.122.58%
Bid4.3
Ask4.8
volume15
Intrest19
Last Price0.05Aug 28, 2026
Change
-0%
Bid0.03
Ask0.04
volume919
Intrest2624
Strike
23
23
Last Price5.14Aug 28, 2026
Change
0.091.78%
Bid4.9
Ask5.4
volume4
Intrest82
Last Price0.11Aug 28, 2026
Change
0.06120%
Bid0.01
Ask0.06
volume99
Intrest376
Strike
23.5
23.5
Last Price5.45Aug 28, 2026
Change
0.152.68%
Bid5.2
Ask6.5
volume9
Intrest78
Last Price0.03Aug 28, 2026
Change
0.0457.14%
Bid0.01
Ask0.05
volume203
Intrest1683
Strike
24
24
Last Price5.98Aug 28, 2026
Change
0.274.32%
Bid5.85
Ask6.3
volume12
Intrest19
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid0.01
Ask0.04
volume28
Intrest126
Strike
24.5
24.5
Last Price6.6Aug 28, 2026
Change
0.527.3%
Bid5.3
Ask7.85
volume10
Intrest25
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid0.01
Ask0.06
volume254
Intrest2368
Strike
25
25
Last Price6.95Aug 28, 2026
Change
0.22.8%
Bid5.8
Ask7.5
volume8
Intrest8
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.02
Ask0.08
volume69
Intrest92
Strike
25.5
25.5
Last Price7.4Aug 28, 2026
Change
0.111.51%
Bid6.4
Ask7.65
volume10
Intrest7
Last Price0.06Aug 28, 2026
Change
0.03100%
Bid0.02
Ask0.11
volume315
Intrest1207
Strike
26
26
Last Price7.95Aug 28, 2026
Change
0.384.56%
Bid7.45
Ask8.95
volume4
Intrest9
Last Price0.08Aug 28, 2026
Change
0.04100%
Bid0.02
Ask0.08
volume5
Intrest235
Strike
26.5
26.5
Last Price8.45Aug 28, 2026
Change
-
Bid7.25
Ask9.6
volume3
Intrest0
Last Price0.06Aug 28, 2026
Change
0.0225%
Bid0.03
Ask0.08
volume6
Intrest1605
Strike
27
27
Last Price9.12Aug 28, 2026
Change
0.333.49%
Bid7.05
Ask9.65
volume1
Intrest12
Last Price0.02Aug 28, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume125
Intrest2127
Strike
28
28
Last Price10.06Aug 28, 2026
Change
0.040.4%
Bid8.8
Ask11.35
volume2
Intrest4
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid0.01
Ask0.07
volume232
Intrest113
Strike
29
29
Last Price11.05Aug 28, 2026
Change
-
Bid10.35
Ask12.1
volume12
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid0.01
Ask0.03
volume436
Intrest2783
Strike
30
30
Last Price11.95Aug 28, 2026
Change
0.120.99%
Bid10.55
Ask13.25
volume10
Intrest1
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid0.01
Ask0.09
volume25
Intrest258
Strike
31
31
Last Price12.95Aug 28, 2026
Change
0.64.86%
Bid11.85
Ask13.4
volume10
Intrest1
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid0.01
Ask0.08
volume16
Intrest379
Strike
32
32
Last Price13.95Aug 28, 2026
Change
-
Bid12.75
Ask14.95
volume11
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid0.01
Ask0.02
volume273
Intrest2476
Strike
35
35
Last Price16.91Aug 28, 2026
Change
-
Bid15.75
Ask17.9
volume5
Intrest0