GME: Gamestop Corp New - Options Chain

Enter Ticker:

GAMESTOP CORP NEW  GME (NYSE)

Last 25.49 Change  0.99 Volume  6,048,332 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'GME' Symbol Expiration Strike Last Open High Low Change Volume GMELD 12/2009 20.0000 4.66 0.00 0.00 0.00 0.00 0 GMELJ 12/2009 21.0000 4.30 4.30 4.30 4.30 0.80 100 GMELX 12/2009 22.5000 3.30 2.60 3.30 2.60 0.85 120 GMELM 12/2009 24.0000 2.01 1.54 2.06 1.54 0.63 292 GMELE 12/2009 25.0000 1.35 0.90 1.40 0.90 0.45 285 GMELZ 12/2009 26.0000 0.90 0.70 0.95 0.70 0.35 371 GMELA 12/2009 27.0000 0.55 0.39 0.55 0.39 0.23 686 GMELN 12/2009 28.0000 0.30 0.30 0.32 0.29 0.10 149 GMELO 12/2009 29.0000 0.16 0.15 0.16 0.15 0.06 201 GMELF 12/2009 30.0000 0.06 0.00 0.00 0.00 0.00 0 GMELP 12/2009 31.0000 0.25 0.00 0.00 0.00 0.00 0 GMELQ 12/2009 32.0000 0.25 0.00 0.00 0.00 0.00 0 GWNLG 12/2009 35.0000 0.00 0.00 0.00 0.00 0.00 0 GMEAL 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 GMEAY 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 GMEAU 01/2010 7.5000 15.80 0.00 0.00 0.00 0.00 0 GMEAB 01/2010 10.0000 14.00 0.00 0.00 0.00 0.00 0 GMEAV 01/2010 12.5000 11.90 0.00 0.00 0.00 0.00 0 GMEAC 01/2010 15.0000 8.66 0.00 0.00 0.00 0.00 0 GMEAW 01/2010 17.5000 8.10 8.10 8.10 8.10 0.90 25 GMEAI 01/2010 19.0000 6.60 0.00 0.00 0.00 0.00 0 GMEAD 01/2010 20.0000 5.60 5.30 5.60 5.30 0.80 12 GMEAJ 01/2010 21.0000 4.00 0.00 0.00 0.00 0.00 0 GMEAX 01/2010 22.5000 3.59 3.15 3.60 3.15 0.89 111 GMEAM 01/2010 24.0000 2.55 1.95 2.55 1.95 0.70 47 GMEAE 01/2010 25.0000 1.85 1.60 1.90 1.55 0.45 809 GMEAZ 01/2010 26.0000 1.38 1.06 1.45 1.06 0.43 132 GMEAA 01/2010 27.0000 0.99 0.85 1.00 0.85 0.29 164 GMEAN 01/2010 28.0000 0.69 0.70 0.70 0.69 0.19 44 GMEAO 01/2010 29.0000 0.45 0.50 0.50 0.45 0.11 81 GMEAF 01/2010 30.0000 0.20 0.00 0.00 0.00 0.00 0 GMEAP 01/2010 31.0000 0.20 0.20 0.20 0.20 0.05 45 GMEAQ 01/2010 32.0000 0.15 0.00 0.00 0.00 0.00 0 GWNAG 01/2010 35.0000 0.05 0.00 0.00 0.00 0.00 0 GWNAH 01/2010 40.0000 0.05 0.00 0.00 0.00 0.00 0 GWNAI 01/2010 45.0000 0.10 0.00 0.00 0.00 0.00 0 GWNAJ 01/2010 50.0000 0.01 0.00 0.00 0.00 0.00 0 GWNAK 01/2010 55.0000 0.10 0.00 0.00 0.00 0.00 0 GWNAL 01/2010 60.0000 0.05 0.00 0.00 0.00 0.00 0 GWNAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 GWNAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 GWNAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 GWNAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 GWNAQ 01/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 GWNAR 01/2010 90.0000 0.00 0.00 0.00 0.00 0.00 0 GMEDV 04/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 GMEDC 04/2010 15.0000 9.60 0.00 0.00 0.00 0.00 0 GMEDH 04/2010 18.0000 7.60 7.60 7.60 7.60 1.18 2 GMEDI 04/2010 19.0000 5.80 0.00 0.00 0.00 0.00 0 GMEDD 04/2010 20.0000 6.00 5.50 6.00 5.50 0.50 30 GMEDJ 04/2010 21.0000 5.00 0.00 0.00 0.00 0.00 0 GMEDR 04/2010 22.0000 3.70 0.00 0.00 0.00 0.00 0 GMEDS 04/2010 23.0000 3.50 0.00 0.00 0.00 0.00 0 GMEDM 04/2010 24.0000 3.50 3.00 3.50 3.00 0.60 12 GMEDE 04/2010 25.0000 3.00 2.70 3.00 2.70 0.50 26 GMEDZ 04/2010 26.0000 2.53 2.30 2.53 2.30 0.50 147 GMEDA 04/2010 27.0000 2.11 2.10 2.16 2.10 0.42 165 GMEDN 04/2010 28.0000 1.60 1.35 1.60 1.35 0.40 11 GMEDO 04/2010 29.0000 1.30 1.30 1.30 1.30 0.20 1 GMEDF 04/2010 30.0000 1.10 1.10 1.10 1.10 0.25 5 GMEDP 04/2010 31.0000 0.75 0.00 0.00 0.00 0.00 0 GMEDQ 04/2010 32.0000 0.55 0.55 0.55 0.55 0.03 10 GWNDG 04/2010 35.0000 0.25 0.00 0.00 0.00 0.00 0 GWNDH 04/2010 40.0000 0.20 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for GME
Back to Top