Gamestop Corporation (GME) Option Chain

GME 
$41.47
*  
0.73
 negative 
1.79%
Get GME Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GME After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


GME Options:  Type:
Apr 14 | May 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Gamestop Corporation ( GME)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 3.38 0 0 GME 37.50 Apr 11, 2014 0
Apr 11, 2014 0 GME 38.00 Apr 11, 2014 0
Apr 11, 2014 0 GME 38.50 Apr 11, 2014 0
Apr 11, 2014 0 GME 39.00 Apr 11, 2014 0.09 0 130
Apr 11, 2014 0 GME 39.50 Apr 11, 2014 0.07 0 130
Apr 11, 2014 0.49 0 GME 40.00 Apr 11, 2014 0.02 0 135
Apr 11, 2014 0.15 0 49 GME 40.50 Apr 11, 2014 0.06 0 138
Apr 11, 2014 0.19 0 860 GME 41.00 Apr 11, 2014 0.52 0 0
Apr 11, 2014 0.05 0 249 GME 41.50 Apr 11, 2014 1.22 0 0
Apr 11, 2014 0.54 0 275 GME 42.00 Apr 11, 2014 1.55 0 0
Apr 11, 2014 0.02 0 323 GME 42.50 Apr 11, 2014 1.90 0 0
Apr 11, 2014 0.05 0 341 GME 43.00 Apr 11, 2014 2.42 0 0
Apr 11, 2014 0.03 0 31 GME 43.50 Apr 11, 2014 2.68 0 0
Apr 11, 2014 0.03 0 263 GME 44.00 Apr 11, 2014 3.32 0 0
Apr 11, 2014 0.02 0 168 GME 44.50 Apr 11, 2014 1.61 0 0
Apr 11, 2014 0.10 0 1046 GME 45.00 Apr 11, 2014 1.91 0 0
Apr 11, 2014 0.05 0 46 GME 45.50 Apr 11, 2014 1.27 0 0
Apr 19, 2014 2.57 4.15 0 GME 37.50 Apr 19, 2014 0.06 0.03 0 10
Apr 19, 2014 3.20 0.30 3.40 3.60 42 3164 GME 38.00 Apr 19, 2014 0.02 -0.02 0.03 1 2352
Apr 19, 2014 1.61 3.15 0 GME 38.50 Apr 19, 2014 0.01 -0.21 0.02 4 65
Apr 19, 2014 2.43 0.58 2.41 2.60 1 1572 GME 39.00 Apr 19, 2014 0.01 -0.04 0.01 0.02 23 487
Apr 19, 2014 0.63 2.13 0 GME 39.50 Apr 19, 2014 0.06 0.02 0 38
Apr 19, 2014 1.18 0.40 1.41 1.60 6 2606 GME 40.00 Apr 19, 2014 0.01 -0.13 0.01 11 3239
Apr 19, 2014 0.76 -0.13 0.92 1.11 24 39 GME 40.50 Apr 19, 2014 0.09 -0.18 0.01 0.02 23 106
Apr 19, 2014 0.18 -0.16 0.41 0.59 2 2264 GME 41.00 Apr 19, 2014 0.08 -0.42 0.01 5 392
Apr 19, 2014 0.03 -0.07 0.03 0.09 19 98 GME 41.50 Apr 19, 2014 0.25 -0.64 0.08 17 98
Apr 19, 2014 0.01 -0.04 0.01 0.02 130 9351 GME 42.00 Apr 19, 2014 1.70 0.27 0.44 0.59 10 1609
Apr 19, 2014 0.01 -0.27 0.01 3 440 GME 42.50 Apr 19, 2014 1.30 0.85 1.20 0 11
Apr 19, 2014 0.01 -0.03 0.01 24 1493 GME 43.00 Apr 19, 2014 1.61 -0.63 1.38 1.70 50 660
Apr 19, 2014 0.08 0.03 0 50 GME 43.50 Apr 19, 2014 1.88 3.40 0
Apr 19, 2014 0.02 -0.01 0.01 0.02 1 6385 GME 44.00 Apr 19, 2014 2.95 -0.40 2.36 2.70 1 496
Apr 19, 2014 0.07 0.03 0 26 GME 44.50 Apr 19, 2014 2.86 4.50 0
Apr 19, 2014 0.01 -0.01 0.01 5 1380 GME 45.00 Apr 19, 2014 4.19 0.01 3.35 3.70 1 990
Apr 19, 2014 0.12 0.03 0 7 GME 45.50 Apr 19, 2014 3.85 5.45 0
Apr 25, 2014 3.35 4.30 0 GME 37.50 Apr 25, 2014 0.14 0.21 0
Apr 25, 2014 2.83 3.85 0 GME 38.00 Apr 25, 2014 0.17 0.25 0
Apr 25, 2014 2.88 3.35 0 GME 38.50 Apr 25, 2014 0.27 0.32 0
Apr 25, 2014 2.51 2.98 0 GME 39.00 Apr 25, 2014 0.40 0.34 0.36 1
Apr 25, 2014 1.71 2.38 2.53 17 GME 39.50 Apr 25, 2014 0.51 0.45 0.51 1
Apr 25, 2014 1.39 2.06 2.16 11 GME 40.00 Apr 25, 2014 0.69 0.57 0.65 1
Apr 25, 2014 1.09 1.71 1.87 1 GME 40.50 Apr 25, 2014 0.91 0.73 0.81 19
Apr 25, 2014 0.83 1.41 1.52 1 GME 41.00 Apr 25, 2014 1.10 0.93 1.01 19
Apr 25, 2014 0.97 1.14 1.23 4 GME 41.50 Apr 25, 2014 1.46 1.15 1.24 8
Apr 25, 2014 0.81 0.93 1.02 53 GME 42.00 Apr 25, 2014 1.42 1.39 1.64 20
Apr 25, 2014 0.33 0.72 0.78 13 GME 42.50 Apr 25, 2014 1.69 2.06 0
Apr 25, 2014 0.56 0.55 0.63 1 GME 43.00 Apr 25, 2014 2.01 2.46 0
Apr 25, 2014 0.41 0.49 0 GME 43.50 Apr 25, 2014 2.39 2.80 0
Apr 25, 2014 0.32 0.30 0.37 3 GME 44.00 Apr 25, 2014 2.91 2.74 3.10 20
Apr 25, 2014 0.09 0.17 0.28 28 GME 44.50 Apr 25, 2014 3.20 3.55 0
Apr 25, 2014 0.10 0.15 0.19 25 GME 45.00 Apr 25, 2014 3.60 4.05 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.