$18.21
0.170.94%
In chiusura: Aug 21, 5:00 PM EST
$18.29
0.080.44%
Post-mercato: 7:59 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)
0.15
P/C Ratio (OI)
0.51
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 Price13.3Aug 21, 2026
Change
0.453.5%
Bid12.1
Ask14.3
volume6
Intrest61
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.69Aug 21, 2026
Change
0.847.09%
Bid11.4
Ask13
volume3
Intrest12
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.15Aug 21, 2026
Change
0.151.36%
Bid10.4
Ask12
volume16
Intrest13
Strike
7
7
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price10.19Aug 21, 2026
Change
0.252.52%
Bid8.95
Ask11.55
volume15
Intrest6
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.17Aug 21, 2026
Change
0.141.55%
Bid7.95
Ask10.5
volume228
Intrest12
Strike
9
9
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price8.16Aug 21, 2026
Change
0.030.37%
Bid7.7
Ask9.15
volume7
Intrest94
Strike
10
10
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price7.18Aug 21, 2026
Change
0.030.42%
Bid5.95
Ask8.5
volume228
Intrest5
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.22Aug 21, 2026
Change
0.467.99%
Bid5.45
Ask6.85
volume11
Intrest64
Strike
12
12
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price5.24Aug 21, 2026
Change
0.367.38%
Bid4.9
Ask6.25
volume19
Intrest269
Strike
13
13
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest758
Last Price4.25Aug 21, 2026
Change
0.24.94%
Bid3.75
Ask5
volume5
Intrest2
Strike
14
14
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Last Price3.41Aug 21, 2026
Change
0.3310.71%
Bid3.1
Ask3.35
volume90
Intrest1762
Strike
15
15
Last Price0.04Aug 21, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest2291
Last Price2.11Aug 21, 2026
Change
0.2111.05%
Bid1.6
Ask2.65
volume11
Intrest111
Strike
16
16
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2014
Last Price1.76Aug 21, 2026
Change
0.084.76%
Bid0.85
Ask2.54
volume5
Intrest25
Strike
16.5
16.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest100
Last Price1.13Aug 21, 2026
Change
0.1717.71%
Bid0.78
Ask1.73
volume22
Intrest458
Strike
17
17
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest2472
Last Price0.69Aug 21, 2026
Change
0.1835.29%
Bid0.59
Ask1.05
volume315
Intrest437
Strike
17.5
17.5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest4003
Last Price0.21Aug 21, 2026
Change
0.0531.25%
Bid0.17
Ask0.27
volume8004
Intrest6130
Strike
18
18
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume3072
Intrest4123
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume10256
Intrest10197
Strike
18.5
18.5
Last Price0.32Aug 21, 2026
Change
0.1836%
Bid0.25
Ask0.4
volume1419
Intrest3242
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume1655
Intrest11369
Strike
19
19
Last Price0.8Aug 21, 2026
Change
0.2322.33%
Bid0.71
Ask0.84
volume539
Intrest3716
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume592
Intrest7372
Strike
19.5
19.5
Last Price1.55Aug 20, 2026
Change
-0%
Bid1.09
Ask1.61
volume0
Intrest117
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume501
Intrest15908
Strike
20
20
Last Price1.65Aug 21, 2026
Change
0.3216.24%
Bid1.66
Ask1.9
volume99
Intrest1450
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume289
Intrest2745
Strike
20.5
20.5
Last Price2.31Aug 21, 2026
Change
0.197.6%
Bid2
Ask2.8
volume1
Intrest39
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume156
Intrest6726
Strike
21
21
Last Price2.79Aug 21, 2026
Change
0.3110%
Bid2.67
Ask2.86
volume35
Intrest1686
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest2226
Strike
21.5
21.5
Last Price3.79Aug 20, 2026
Change
-0%
Bid2.48
Ask3.5
volume0
Intrest27
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume137
Intrest18032
Strike
22
22
Last Price3.8Aug 21, 2026
Change
0.153.8%
Bid3.25
Ask4.75
volume1
Intrest1
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1012
Strike
22.5
22.5
Last Price4.36Aug 21, 2026
Change
0.367.63%
Bid3.55
Ask4.55
volume4
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume358
Intrest7332
Strike
23
23
Last Price4.97Aug 21, 2026
Change
0.234.42%
Bid4.1
Ask5.6
volume1
Intrest1
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest559
Strike
23.5
23.5
Last Price5.45Aug 19, 2026
Change
-0%
Bid4.45
Ask5.55
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume252
Intrest5022
Strike
24
24
Last Price5.89Aug 21, 2026
Change
0.010.17%
Bid4.55
Ask7.1
volume1
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest329
Strike
24.5
24.5
Last Price6.32Aug 21, 2026
Change
0.23.07%
Bid5.5
Ask7.15
volume9
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume45
Intrest16243
Strike
25
25
Last Price6.75Aug 21, 2026
Change
0.253.57%
Bid6.1
Ask7.55
volume4
Intrest0
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
25.5
25.5
Last Price7.71Aug 21, 2026
Change
0.141.78%
Bid5.4
Ask7.6
volume1
Intrest1
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume10
Intrest8396
Strike
26
26
Last Price7.87Aug 21, 2026
Change
0.44.84%
Bid6.3
Ask9.25
volume3
Intrest5
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest149
Strike
26.5
26.5
Last Price8.36Aug 21, 2026
Change
0.060.72%
Bid7.2
Ask9.35
volume144
Intrest0
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume13
Intrest3076
Strike
27
27
Last Price8.83Aug 21, 2026
Change
0.313.39%
Bid8.55
Ask9.7
volume31
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2625
Strike
27.5
27.5
Last Price9.37Aug 21, 2026
Change
0.161.68%
Bid8.7
Ask10.05
volume123
Intrest3
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest2397
Strike
28
28
Last Price9.85Aug 21, 2026
Change
0.11.01%
Bid8.7
Ask11.1
volume12
Intrest6
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest506
Strike
29
29
Last Price11.41Aug 21, 2026
Change
0.262.33%
Bid9.5
Ask11.55
volume5
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest15637
Strike
30
30
Last Price11.87Aug 21, 2026
Change
0.080.67%
Bid10.2
Ask12.25
volume11
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest1619
Strike
31
31
Last Price12.95Aug 19, 2026
Change
-0%
Bid12.55
Ask13
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest674
Strike
32
32
Last Price13.9Aug 21, 2026
Change
0.050.36%
Bid13.4
Ask14.8
volume10
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume100
Intrest568
Strike
35
35
Last Price16.89Aug 21, 2026
Change
0.211.23%
Bid15.7
Ask17.8
volume11
Intrest0