Cboe Global Markets

GME - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

GameStop Corp. (gme)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
26.33
Ask: 
26.4
Vol: 
10,937,011
Last: 
26.4
Change: 
+1.38 (+5.2273%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 25.000
1.82
+0.785
1.82
1.88
7,889
0.76
0.7191
0.1291
17964
GME 25.500
1.51
+0.67
1.5
1.55
2,193
0.77
0.6485
0.1424
2947
GME 26.000
1.25
+0.555
1.23
1.28
8,466
0.78
0.5733
0.1492
5942
GME 26.500
1
+0.42
1
1.04
4,662
0.79
0.4986
0.1491
2047
GME 27.000
0.83
+0.345
0.81
0.85
5,349
0.8
0.4285
0.1432
9559
GME 27.500
0.68
+0.26
0.66
0.7
2,947
0.83
0.3659
0.1333
1777
Thu Apr 17 2025
Strike
GME 25.000
GME 25.500
GME 26.000
GME 26.500
GME 27.000
GME 27.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 25.000
0.47
-0.9
0.46
0.47
6,376
0.77
-0.2815
0.1296
2951
GME 25.500
0.66
-1.025
0.61
0.65
1,281
0.77
-0.3523
0.1429
2192
GME 26.000
0.86
-1.185
0.83
0.88
3,826
0.77
-0.4278
0.1498
956
GME 26.500
1.13
-1.295
1.09
1.15
434
0.79
-0.5028
0.1497
151
GME 27.000
1.45
-1.39
1.4
1.46
1,374
0.82
-0.5731
0.1438
2076
GME 27.500
1.8
-1.5
1.73
1.83
574
0.83
-0.6359
0.1338
99
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 25.000
2.4
+0.87
2.38
2.43
2,850
0.79
0.6601
0.0878
6524
GME 25.500
2.13
+0.765
2.04
2.17
640
0.81
0.6131
0.0914
287
GME 26.000
1.9
+0.74
1.85
1.96
1,834
0.83
0.5658
0.0932
3206
GME 26.500
1.7
+0.69
1.59
1.7
602
0.81
0.5193
0.0933
423
GME 27.000
1.46
+0.55
1.44
1.55
2,853
0.84
0.4748
0.0918
1570
GME 28.000
1.15
+0.395
1.1
1.17
1,400
0.87
0.3946
0.0856
2030
Fri Apr 25 2025
Strike
GME 25.000
GME 25.500
GME 26.000
GME 26.500
GME 27.000
GME 28.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 25.000
1.03
-0.81
1
1.05
623
0.81
-0.3398
0.088
1080
GME 25.500
1.3
-0.79
1.2
1.4
210
0.84
-0.3868
0.0916
146
GME 26.000
1.55
-0.755
1.26
1.67
85
0.8
-0.4343
0.0934
350
GME 26.500
1.78
-0.76
1.68
2.01
23
0.86
-0.4808
0.0935
5
GME 27.000
2.1
-0.945
1.96
2.08
56
0.84
-0.5254
0.0921
176
GME 28.000
2.89
-0.96
2.64
3.05
15
0.92
-0.6059
0.0859
472
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.