Gamestop Corporation (GME) Option Chain

GME 
$43.56
*  
0.56
1.27%
Get GME Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

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:
Jul 15 | Aug 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Gamestop Corporation (GME)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 3.95 4.60 0 GME 39.5 Jul 02, 2015 0.03 0.22 0 119
Jul 02, 2015 3.70 3.45 4.10 0 0 GME 40 Jul 02, 2015 0.23 0.22 0 15
Jul 02, 2015 2.92 3.60 0 GME 40.5 Jul 02, 2015 0.10 0.22 0 176
Jul 02, 2015 2.35 2.47 3.10 0 3 GME 41 Jul 02, 2015 0.09 0.22 0 31
Jul 02, 2015 2.51 1.93 2.60 0 0 GME 41.5 Jul 02, 2015 0.46 0.23 0 27
Jul 02, 2015 2.23 1.47 2.11 0 16 GME 42 Jul 02, 2015 0.03 0.05 0 99
Jul 02, 2015 1.40 0.69 0.96 1.60 5 8 GME 42.5 Jul 02, 2015 0.27 0.22 0 211
Jul 02, 2015 0.70 0.35 0.43 0.80 7 38 GME 43 Jul 02, 2015 0.04 0.24 0 175
Jul 02, 2015 0.14 -0.53 0.05 0.58 45 163 GME 43.5 Jul 02, 2015 0.03 -0.08 0.01 0.08 26 197
Jul 02, 2015 0.03 -0.28 0.07 121 229 GME 44 Jul 02, 2015 0.45 0.28 0.30 0.60 10 117
Jul 02, 2015 0.01 -0.15 0.08 6 159 GME 44.5 Jul 02, 2015 0.88 -0.03 0.20 1.07 26 79
Jul 02, 2015 0.06 0.01 0.15 25 144 GME 45 Jul 02, 2015 2.18 0.51 1.56 0 15
Jul 02, 2015 0.04 -0.05 0.23 3 246 GME 45.5 Jul 02, 2015 0.87 0.96 2.03 0 39
Jul 02, 2015 0.04 -0.08 0.11 10 149 GME 46 Jul 02, 2015 1.46 2.56 0
Jul 02, 2015 0.05 0.10 0 51 GME 46.5 Jul 02, 2015 1.94 3.05 0
Jul 02, 2015 0.17 0.10 0.16 4 34 GME 47 Jul 02, 2015 4.15 2.42 3.60 0 3
Jul 02, 2015 0.07 0.20 0 3 GME 47.5 Jul 02, 2015 2.91 4.10 0
Jul 10, 2015 3.95 5.15 0 GME 39.5 Jul 10, 2015 0.05 0.24 0 173
Jul 10, 2015 3.45 4.55 0 GME 40 Jul 10, 2015 0.44 0.25 0 15
Jul 10, 2015 1.80 2.91 4.15 0 0 GME 40.5 Jul 10, 2015 0.05 0.26 0 55
Jul 10, 2015 2.44 3.60 0 GME 41 Jul 10, 2015 0.30 0.29 0 21
Jul 10, 2015 1.35 2.04 2.53 0 9 GME 41.5 Jul 10, 2015 0.31 0.02 0.32 0 28
Jul 10, 2015 2.10 1.64 2.27 0 6 GME 42 Jul 10, 2015 0.45 0.15 0.23 0 67
Jul 10, 2015 1.32 1.27 1.40 0 18 GME 42.5 Jul 10, 2015 0.30 -0.35 0.29 0.34 8 75
Jul 10, 2015 1.43 0.92 1.39 0 76 GME 43 Jul 10, 2015 0.42 -0.41 0.44 0.50 5 99
Jul 10, 2015 1.19 0.65 0.74 0 133 GME 43.5 Jul 10, 2015 0.68 -0.49 0.66 0.72 18 41
Jul 10, 2015 0.46 -0.46 0.41 0.51 80 226 GME 44 Jul 10, 2015 0.88 -0.65 0.93 1.00 6 79
Jul 10, 2015 0.32 -0.29 0.27 0.33 18 127 GME 44.5 Jul 10, 2015 0.98 1.26 1.35 0 56
Jul 10, 2015 0.19 -0.18 0.17 0.21 15 210 GME 45 Jul 10, 2015 1.80 1.53 1.75 0 45
Jul 10, 2015 0.19 -0.05 0.11 0.14 10 63 GME 45.5 Jul 10, 2015 1.61 2.20 0
Jul 10, 2015 0.17 0.07 0.13 3 47 GME 46 Jul 10, 2015 1.69 2.68 0
Jul 10, 2015 0.30 0.03 0.32 0 13 GME 46.5 Jul 10, 2015 4.03 2.09 3.15 0 4
Jul 10, 2015 0.07 0.01 0.29 0 40 GME 47 Jul 10, 2015 4.42 2.60 3.65 0 1
Jul 10, 2015 0.50 0 GME 47.5 Jul 10, 2015 4.95 2.97 4.10 0 1
Jul 17, 2015 3.95 4.50 0 GME 39.5 Jul 17, 2015 0.05 0.11 0
Jul 17, 2015 3.65 3.50 4.00 0 595 GME 40 Jul 17, 2015 0.13 0.11 0.15 4 7837
Jul 17, 2015 3.05 3.50 0 GME 40.5 Jul 17, 2015 0.40 0.13 0.19 0 41
Jul 17, 2015 2.70 0.18 2.62 2.99 5 668 GME 41 Jul 17, 2015 0.24 0.02 0.22 0.26 20 1905
Jul 17, 2015 2.50 2.19 2.38 0 20 GME 41.5 Jul 17, 2015 0.40 0.31 0.34 0 8
Jul 17, 2015 2.17 -0.39 1.83 2.01 3 719 GME 42 Jul 17, 2015 0.37 0.06 0.42 0.45 10 1125
Jul 17, 2015 2.79 1.49 1.58 0 10 GME 42.5 Jul 17, 2015 0.92 0.56 0.61 0 38
Jul 17, 2015 1.45 -0.35 1.16 1.27 7 1599 GME 43 Jul 17, 2015 0.75 -0.39 0.75 0.80 43 673
Jul 17, 2015 1.46 0.51 0.91 0.99 1 16 GME 43.5 Jul 17, 2015 1.17 0.93 1.02 0 15
Jul 17, 2015 0.71 -0.38 0.66 0.74 22 1856 GME 44 Jul 17, 2015 1.25 0.33 1.24 1.30 4 503
Jul 17, 2015 0.67 -0.05 0.49 0.56 18 158 GME 44.5 Jul 17, 2015 1.51 0.10 1.55 1.64 5 35
Jul 17, 2015 0.39 -0.16 0.34 0.41 33 1762 GME 45 Jul 17, 2015 1.67 0.15 1.81 2.00 1 458
Jul 17, 2015 0.35 -0.10 0.25 0.30 4 93 GME 45.5 Jul 17, 2015 2.26 2.37 0
Jul 17, 2015 0.38 0.16 0.29 0 915 GME 46 Jul 17, 2015 2.19 2.59 2.87 0 266
Jul 17, 2015 0.22 0.12 0.17 0 154 GME 46.5 Jul 17, 2015 2.91 3.30 0
Jul 17, 2015 0.12 -0.04 0.07 0.16 10 462 GME 47 Jul 17, 2015 4.30 2.75 3.75 0 53

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.