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)

2025-04-10 13:30:15 ET (Delayed)
Bid: 
24.88
Ask: 
24.92
Vol: 
8,540,454
Last: 
24.88
Change: 
-0.52 (+-2.0472%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
1.6
-0.26
1.55
1.73
731
1.37
0.8026
0.1571
5989
GME 24.000
1.21
-0.24
1.2
1.27
1,482
1.27
0.7118
0.1946
6137
GME 24.500
0.93
-0.17
0.89
0.95
2,137
1.28
0.6048
0.2188
3841
GME 25.000
0.66
-0.14
0.65
0.69
11,695
1.3
0.4928
0.2234
17391
GME 25.500
0.5
-0.075
0.46
0.5
8,589
1.33
0.3881
0.2092
4647
GME 26.000
0.38
-0.035
0.33
0.36
15,446
1.37
0.2997
0.1829
14654
Fri Apr 11 2025
Strike
GME 23.500
GME 24.000
GME 24.500
GME 25.000
GME 25.500
GME 26.000
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
0.19
+0.005
0.18
0.2
1,174
1.25
-0.1971
0.1571
1259
GME 24.000
0.3
+0.02
0.31
0.33
6,281
1.25
-0.288
0.1946
2549
GME 24.500
0.5
+0.065
0.48
0.51
2,782
1.24
-0.3949
0.2189
1877
GME 25.000
0.81
+0.175
0.72
0.77
5,321
1.27
-0.5069
0.2235
1678
GME 25.500
1.11
+0.195
1.04
1.09
2,622
1.31
-0.6117
0.2093
850
GME 26.000
1.5
+0.25
1.4
1.46
3,080
1.36
-0.7002
0.1832
514
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
2.11
-0.045
2.04
2.13
259
0.92
0.697
0.1083
4351
GME 24.000
1.69
-0.12
1.73
1.82
1,327
0.93
0.6378
0.1157
7735
GME 24.500
1.51
+0.01
1.47
1.54
265
0.94
0.5769
0.1199
851
GME 25.000
1.29
+0.065
1.25
1.29
6,164
0.94
0.5165
0.1208
17531
GME 25.500
1.08
+0.065
1.05
1.1
1,152
0.96
0.4584
0.1186
2620
GME 26.000
0.89
+0.075
0.89
0.93
7,082
0.98
0.4042
0.114
5811
Thu Apr 17 2025
Strike
GME 23.500
GME 24.000
GME 24.500
GME 25.000
GME 25.500
GME 26.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
0.7
+0.235
0.64
0.67
263
0.92
-0.303
0.1085
496
GME 24.000
0.87
+0.25
0.83
0.86
1,845
0.92
-0.3623
0.116
4463
GME 24.500
1.18
+0.37
1.06
1.11
896
0.93
-0.4233
0.1202
596
GME 25.000
1.45
+0.405
1.32
1.37
1,736
0.94
-0.4839
0.1211
2577
GME 25.500
1.68
+0.37
1.62
1.68
741
0.96
-0.5421
0.1189
1914
GME 26.000
1.85
+0.23
1.95
2.01
922
0.97
-0.5965
0.1143
863
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
2.17
-0.305
2.13
2.83
61
0.85
0.6662
0.0845
268
GME 24.000
2.2
+0.025
2.16
2.32
639
0.87
0.6207
0.088
1816
GME 24.500
1.94
+0.045
1.73
2.07
178
0.84
0.5749
0.09
439
GME 25.000
1.76
+0.155
1.65
1.77
1,813
0.88
0.5298
0.0904
7170
GME 25.500
1.37
-0.03
1.44
1.58
180
0.87
0.4863
0.0895
182
GME 26.000
1.41
+0.185
1.28
1.37
1,529
0.88
0.4451
0.0874
3016
Fri Apr 25 2025
Strike
GME 23.500
GME 24.000
GME 24.500
GME 25.000
GME 25.500
GME 26.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 23.500
1
+0.195
0.9
1.21
37
0.85
-0.3339
0.0848
72
GME 24.000
1.06
+0.105
1.06
1.4
215
0.84
-0.3795
0.0883
930
GME 24.500
1.42
+0.26
1.29
1.69
127
0.85
-0.4255
0.0902
299
GME 25.000
1.61
+0.215
1.52
1.97
298
0.85
-0.4708
0.0907
1081
GME 25.500
2.06
+0.36
1.82
2.27
151
0.86
-0.5144
0.0898
18
GME 26.000
2.6
+0.62
2.12
2.71
24
0.89
-0.5557
0.0877
351
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.