GME options chain $19.13
← Back to GME stock page
In-the-money contracts are shaded relative to the current underlying price ($19.13).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GME260904C00005000 |
$5.00 |
$13.75 |
+0.05 (+0.4%) |
$13.73 |
$14.33 |
5 |
| GME260904C00006000 |
$6.00 |
$12.82 |
+0.34 (+2.7%) |
$13.02 |
$13.18 |
5 |
| GME260904C00007000 |
$7.00 |
$11.77 |
+0.27 (+2.3%) |
$11.84 |
$12.38 |
8 |
| GME260904C00008000 |
$8.00 |
$11.02 |
+0.12 (+1.1%) |
$10.75 |
$12.27 |
33 |
| GME260904C00009000 |
$9.00 |
$9.80 |
+0.15 (+1.6%) |
$10.10 |
$10.28 |
4 |
| GME260904C00010000 |
$10.00 |
$8.82 |
+0.20 (+2.3%) |
$8.92 |
$10.17 |
2 |
| GME260904C00011000 |
$11.00 |
$7.89 |
+0.27 (+3.5%) |
$8.03 |
$9.12 |
6 |
| GME260904C00012000 |
$12.00 |
$6.75 |
+0.15 (+2.3%) |
$7.00 |
$7.96 |
8 |
| GME260904C00013000 |
$13.00 |
$5.74 |
+0.04 (+0.7%) |
$5.89 |
$7.47 |
14 |
| GME260904C00014000 |
$14.00 |
$4.30 |
+0.13 (+3.1%) |
$4.84 |
$5.27 |
6 |
| GME260904C00015000 |
$15.00 |
$3.81 |
+0.20 (+5.5%) |
$3.92 |
$4.18 |
8 |
| GME260904C00015500 |
$15.50 |
$3.10 |
+0.26 (+9.2%) |
$3.45 |
$4.17 |
4 |
| GME260904C00016000 |
$16.00 |
$2.82 |
+0.42 (+17.5%) |
$2.88 |
$3.62 |
2 |
| GME260904C00016500 |
$16.50 |
$2.46 |
+0.36 (+17.1%) |
$2.51 |
$2.94 |
6 |
| GME260904C00017000 |
$17.00 |
$2.04 |
+0.06 (+3.0%) |
$2.09 |
$2.44 |
14 |
| GME260904C00017500 |
$17.50 |
$1.72 |
+0.25 (+17.0%) |
$1.50 |
$1.68 |
244 |
| GME260904C00018000 |
$18.00 |
$1.17 |
+0.17 (+17.0%) |
$1.06 |
$1.19 |
236 |
| GME260904C00018500 |
$18.50 |
$0.67 |
+0.12 (+21.8%) |
$0.67 |
$0.75 |
422 |
| GME260904C00019000 |
$19.00 |
$0.31 |
+0.07 (+29.2%) |
$0.29 |
$0.35 |
3,098 |
| GME260904C00019500 |
$19.50 |
$0.11 |
+0.01 (+10.0%) |
$0.09 |
$0.14 |
2,559 |
| GME260904C00020000 |
$20.00 |
$0.07 |
+0.02 (+40.0%) |
$0.07 |
$0.09 |
2,350 |
| GME260904C00020500 |
$20.50 |
$0.03 |
-0.01 (-25.0%) |
$0.06 |
$0.07 |
353 |
| GME260904C00021000 |
$21.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.06 |
232 |
| GME260904C00021500 |
$21.50 |
$0.04 |
+0.03 (+300.0%) |
$0.04 |
$0.05 |
56 |
| GME260904C00022000 |
$22.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
109 |
| GME260904C00022500 |
$22.50 |
$0.03 |
+0.02 (+200.0%) |
$0.01 |
$0.05 |
31 |
| GME260904C00023000 |
$23.00 |
$0.01 |
-0.01 (-50.0%) |
$0.03 |
$0.04 |
183 |
| GME260904C00023500 |
$23.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
144 |
| GME260904C00024000 |
$24.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
190 |
| GME260904C00024500 |
$24.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
13 |
| GME260904C00025000 |
$25.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
26 |
| GME260904C00025500 |
$25.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.54 |
2 |
| GME260904C00026000 |
$26.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
3 |
| GME260904C00026500 |
$26.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
48 |
| GME260904C00027000 |
$27.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.15 |
1 |
| GME260904C00028000 |
$28.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
15 |
| GME260904C00029000 |
$29.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
115 |
| GME260904C00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| GME260904C00031000 |
$31.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| GME260904C00032000 |
$32.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| GME260904C00035000 |
$35.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
11 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| GME260904P00005000 |
$5.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| GME260904P00006000 |
$6.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| GME260904P00007000 |
$7.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| GME260904P00008000 |
$8.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| GME260904P00009000 |
$9.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| GME260904P00010000 |
$10.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| GME260904P00011000 |
$11.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
21 |
| GME260904P00012000 |
$12.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| GME260904P00013000 |
$13.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| GME260904P00014000 |
$14.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
7 |
| GME260904P00015000 |
$15.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| GME260904P00015500 |
$15.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
101 |
| GME260904P00016000 |
$16.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| GME260904P00016500 |
$16.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| GME260904P00017000 |
$17.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
734 |
| GME260904P00017500 |
$17.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
17 |
| GME260904P00018000 |
$18.00 |
$0.02 |
-0.01 (-33.3%) |
$0.03 |
$0.04 |
356 |
| GME260904P00018500 |
$18.50 |
$0.04 |
-0.05 (-55.6%) |
$0.02 |
$0.03 |
443 |
| GME260904P00019000 |
$19.00 |
$0.17 |
-0.09 (-34.6%) |
$0.13 |
$0.20 |
1,737 |
| GME260904P00019500 |
$19.50 |
$0.44 |
-0.16 (-26.7%) |
$0.48 |
$0.49 |
37 |
| GME260904P00020000 |
$20.00 |
$0.90 |
-0.39 (-30.2%) |
$0.77 |
$1.01 |
6 |
| GME260904P00020500 |
$20.50 |
$2.03 |
-0.15 (-6.9%) |
$1.18 |
$1.65 |
25 |
| GME260904P00021000 |
$21.00 |
$2.24 |
-0.30 (-11.8%) |
$1.62 |
$2.56 |
10 |
| GME260904P00021500 |
$21.50 |
$2.68 |
-0.39 (-12.7%) |
$2.22 |
$2.62 |
6 |
| GME260904P00022000 |
$22.00 |
$3.00 |
-0.20 (-6.3%) |
$2.70 |
$3.21 |
51 |
| GME260904P00022500 |
$22.50 |
$3.72 |
+0.07 (+1.9%) |
$3.20 |
$3.83 |
3 |
| GME260904P00023000 |
$23.00 |
$4.22 |
-0.31 (-6.8%) |
$3.63 |
$5.05 |
30 |
| GME260904P00023500 |
$23.50 |
$4.70 |
-0.31 (-6.2%) |
$4.15 |
$5.61 |
32 |
| GME260904P00024000 |
$24.00 |
$5.65 |
-0.33 (-5.5%) |
$4.53 |
$5.71 |
5 |
| GME260904P00024500 |
$24.50 |
$6.05 |
+0.14 (+2.4%) |
$5.07 |
$6.33 |
1 |
| GME260904P00025000 |
$25.00 |
$6.48 |
+0.03 (+0.5%) |
$5.81 |
$5.98 |
4 |
| GME260904P00025500 |
$25.50 |
$6.75 |
-0.25 (-3.6%) |
$6.32 |
$6.70 |
1 |
| GME260904P00026000 |
$26.00 |
$7.16 |
-0.30 (-4.0%) |
$6.64 |
$7.78 |
1 |
| GME260904P00026500 |
$26.50 |
$8.09 |
-0.29 (-3.5%) |
$7.26 |
$8.64 |
8 |
| GME260904P00027000 |
$27.00 |
$8.62 |
-0.50 (-5.5%) |
$7.82 |
$8.39 |
27 |
| GME260904P00028000 |
$28.00 |
$9.54 |
-0.13 (-1.3%) |
$8.67 |
$9.87 |
2 |
| GME260904P00029000 |
$29.00 |
$10.47 |
+0.11 (+1.1%) |
$9.42 |
$10.77 |
2 |
| GME260904P00030000 |
$30.00 |
$11.17 |
-0.48 (-4.1%) |
$10.77 |
$12.02 |
1 |
| GME260904P00031000 |
$31.00 |
$12.12 |
-0.43 (-3.4%) |
$11.74 |
$13.08 |
1 |
| GME260904P00032000 |
$32.00 |
$13.46 |
-0.24 (-1.8%) |
$12.83 |
$13.96 |
4 |
| GME260904P00035000 |
$35.00 |
$16.27 |
-0.33 (-2.0%) |
$15.34 |
$17.90 |
2 |
