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

26.56 +1.28 +5.06%

09/10 - Closed. Currency in USD

After Hours

26.60

+0.04

+0.15%

1:59:57 - Real-time Data

Type: Equity

Market: United States

Volume: 16,294,854
Bid/Ask: 0.00 / 0.00
Day's Range: 24.90 - 26.76

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 09, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.45	0%	23.15	23.75	5	3.00	0.01	0%	0	0.01	1
GME Call 3.00 Exp: Oct 16, 2026 Last: 23.45 Chg.: 0% SymbolGME\|20261016\|3.00C Delta0.9986 Imp Vol6.2375 Bid23.15 Gamma0.0002 Theoretical23.56 Ask23.75 Theta-0.0057 Intrinsic Value23.6 Volume5 Vega0.0001 Time Value-0.15 Open Interest105 Rho0.0002 Delta / Theta-175.7719 GME Put 3.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20261016\|3.00P Delta-0.0007 Imp Vol5.6254 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0037 Intrinsic Value-23.6 Volume1 Vega0.0001 Time Value23.61 Open Interest45 Rho0 Delta / Theta0.1956
21.77	0%	21.45	24.45	0	4.00	0.01	0%	0	0.01	0
GME Call 4.00 Exp: Oct 16, 2026 Last: 21.77 Chg.: 0% SymbolGME\|20261016\|4.00C Delta0.981 Imp Vol9.6215 Bid21.45 Gamma0.0013 Theoretical22.95 Ask24.45 Theta-0.1116 Intrinsic Value22.6 Volume0 Vega0.0017 Time Value-0.83 Open Interest288 Rho0.0005 Delta / Theta-8.7908 GME Put 4.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolGME\|20261016\|4.00P Delta-0.0008 Imp Vol4.8745 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0037 Intrinsic Value-22.6 Volume0 Vega0.0001 Time Value22.61 Open Interest23 Rho0 Delta / Theta0.2288
20.9	0%	20.45	22.4	0	5.00	0	0%	0	0.01	0
GME Call 5.00 Exp: Oct 16, 2026 Last: 20.9 Chg.: 0% SymbolGME\|20261016\|5.00C Delta0.9981 Imp Vol4.7549 Bid20.45 Gamma0.0003 Theoretical21.56 Ask22.4 Theta-0.0057 Intrinsic Value21.6 Volume0 Vega0.0002 Time Value-0.7 Open Interest226 Rho0.0003 Delta / Theta-176.3819 GME Put 5.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGME\|20261016\|5.00P Delta-0.001 Imp Vol4.301 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0037 Intrinsic Value-21.6 Volume0 Vega0.0001 Time Value21.6 Open Interest381 Rho0 Delta / Theta0.262
					26.6	Price @ Oct 09, 2026 20:08 GMT
0.8	42.86%	0.79	0.83	14,506	27.00	1.29	-41.89%	1.16	1.31	203
GME Call 27.00 Exp: Oct 16, 2026 Last: 0.8 Chg.: 42.86% SymbolGME\|20261016\|27.00C Delta0.4484 Imp Vol0.6905 Bid0.79 Gamma0.1558 Theoretical0.81 Ask0.83 Theta-0.0711 Intrinsic Value-0.4 Volume14,506 Vega0.0145 Time Value1.2 Open Interest11,255 Rho0.0019 Delta / Theta-6.3029 GME Put 27.00 Exp: Oct 16, 2026 Last: 1.29 Chg.: -41.89% SymbolGME\|20261016\|27.00P Delta-0.5534 Imp Vol0.6714 Bid1.16 Gamma0.1599 Theoretical1.23 Ask1.31 Theta-0.0702 Intrinsic Value0.4 Volume203 Vega0.0145 Time Value0.89 Open Interest1,238 Rho-0.0031 Delta / Theta7.8852
0.67	34%	0.63	0.68	2,108	27.50	1.56	0%	1.51	1.66	120
GME Call 27.50 Exp: Oct 16, 2026 Last: 0.67 Chg.: 34% SymbolGME\|20261016\|27.50C Delta0.3789 Imp Vol0.7135 Bid0.63 Gamma0.145 Theoretical0.66 Ask0.68 Theta-0.0708 Intrinsic Value-0.9 Volume2,108 Vega0.014 Time Value1.57 Open Interest850 Rho0.0016 Delta / Theta-5.3541 GME Put 27.50 Exp: Oct 16, 2026 Last: 1.56 Chg.: 0% SymbolGME\|20261016\|27.50P Delta-0.6238 Imp Vol0.6974 Bid1.51 Gamma0.1478 Theoretical1.59 Ask1.66 Theta-0.07 Intrinsic Value0.9 Volume120 Vega0.0139 Time Value0.66 Open Interest88 Rho-0.0035 Delta / Theta8.9094
0.55	25%	0.53	0.56	12,492	28.00	2.1	-32.26%	1.92	2.04	320
GME Call 28.00 Exp: Oct 16, 2026 Last: 0.55 Chg.: 25% SymbolGME\|20261016\|28.00C Delta0.3215 Imp Vol0.7476 Bid0.53 Gamma0.1303 Theoretical0.55 Ask0.56 Theta-0.0699 Intrinsic Value-1.4 Volume12,492 Vega0.0132 Time Value1.95 Open Interest4,603 Rho0.0014 Delta / Theta-4.5976 GME Put 28.00 Exp: Oct 16, 2026 Last: 2.1 Chg.: -32.26% SymbolGME\|20261016\|28.00P Delta-0.6812 Imp Vol0.7346 Bid1.92 Gamma0.1319 Theoretical1.98 Ask2.04 Theta-0.0694 Intrinsic Value1.4 Volume320 Vega0.0131 Time Value0.7 Open Interest194 Rho-0.0038 Delta / Theta9.8206

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 South Africa'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.

sfungo true-man May 13, 2024 16:22

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

We're so back!!!

0 0

Report

Litha Tyamzashe Feb 03, 2021 7:41

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Sorry for those who didnt close

0 1

Report

Ryan Fick Jan 31, 2021 19:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Hold the line

2 0

Report

Lloyd Zibz Jan 29, 2021 22:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

$700 is a huge possibility!

2 1

Report

Benedict Webster Jan 29, 2021 22:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

That would be amazing

0 0

Report

Tshego Mthimkhulu Jan 29, 2021 22:14

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Amen to Wall Street bets

3 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="202714299">
    <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="202714299" 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="202714299" 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://d71-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="202714299">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="222285747">
		<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="222285747" 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="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="222285747" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-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://d71-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="222285747">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

South Africa Top 40	100,764.33	+1357.42	+1.37%
S. Africa 40 Futures	101,656	+1517	+1.51%
US 30	51,703.9	+472.2	+0.92%
US 500	7,816.3	+50.8	+0.65%
US Tech 100	30,902.4	+176.6	+0.57%
DAX Futures	25,312.6	+72.6	+0.29%
Dollar Index	102.030	+0.010	+0.01%

Gold	4,220.30	+63.30	+1.52%
Silver	61.110	+1.690	+2.84%
Crude Oil WTI	91.66	+0.17	+0.19%
Brent Oil	104.42	-0.30	-0.29%
Natural Gas	3.200	+0.040	+1.14%
Copper	6.7100	+0.1400	+2.17%
US Corn	480.50	-19.75	-3.95%

USD/ZAR	16.5064	-0.0924	-0.56%
EUR/USD	1.1202	-0.0010	-0.09%
GBP/USD	1.3233	+0.0002	+0.02%
USD/JPY	158.33	+0.45	+0.29%
GBP/JPY	209.50	+0.65	+0.31%
USD/CAD	1.4257	+0.0030	+0.21%
AUD/USD	0.6984	+0.0026	+0.37%

Nampak	50,000	+501	+1.01%
MTN	18,499	+26	+0.14%
Standard Bank	29,210	+146	+0.50%
FirstRand Ltd	8,724	+103	+1.19%
Capitec	419,456	+5482	+1.32%
African Rainbow Minerals	14,489	-319	-2.15%
Naspers N	72,169	+1992	+2.84%

Recent Quotes

Name	Price	Chg.	Chg. %
GME	26.56	+1.28	+5.06%
DKUPL	23.20	0.00	0.00%
SRUUF	19.0400	+0.3200	+1.71%
Global X US Tech .	1,352.0	+1.0	+0.07%
MRSH	175.76	-0.91	-0.52%
Mackenzie Develop.	117.50	+1.84	+1.59%
CONG	69.14	+1.04	+1.53%
YieldMax AI & Tec.	42.84	+0.44	+1.04%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,724	+1.19%	9.43M
Impala Platinum	18,284	-1.58%	5.17M
Gold Fields	61,028	+2.52%	3.50M
Naspers N	72,169	+2.84%	1.35M
AngloGold Ashanti ADR	155,499	+4.20%	993.87K
Valterra Platinum	121,250	-2.44%	783.17K
Capitec	419,456	+1.32%	215.86K

Name	Last	Chg. %	Vol.
Jubilee Metals Group	52	+13.04%	2.80M
Choppies Enterprises	85	+11.84%	0.80K
Grindrod Pref	11,400	+8.57%	1.00K
Salungano	98	+6.52%	30.00K
MC Mining	325	+6.21%	1.15K
Calgro M3 Holdings Ltd	400	+5.26%	30.19K
RCL Foods	730	+4.29%	19.90K

Name	Last	Chg. %	Vol.
Mantengu	15.00	-21.05%	210.00K
Netcare Pref	9,463	-7.15%	0.43K
Canal+	4,964.00	-4.54%	4.38K
Randgold	345	-3.90%	0.01K
Montauk Renewables	4,353.00	-3.78%	10.00K
Lesaka Tech	7,800	-3.66%	0.40K
Weaver Fintech	4,701	-3.51%	0.20K