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)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
22.73
Ask: 
22.8
Vol: 
4,974,764
Last: 
22.73
Change: 
+0.18 (+0.7954%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
1.4
+0.375
1.1
1.5
111
0
0.9008
0.1609
221
GME 22.000
0.95
+0.295
0.85
0.94
1,074
0.47
0.8227
0.2786
3448
GME 22.500
0.53
+0.155
0.48
0.54
2,774
0.41
0.6596
0.433
4116
GME 23.000
0.28
+0.06
0.25
0.27
11,067
0.41
0.4301
0.457
14647
GME 23.500
0.14
+0.005
0.14
0.15
5,684
0.47
0.2539
0.3331
7488
GME 24.000
0.08
-0.015
0.08
0.09
9,748
0.52
0.1615
0.218
18205
Fri Aug 08 2025
Strike
GME 21.500
GME 22.000
GME 22.500
GME 23.000
GME 23.500
GME 24.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
0.06
-0.055
0.05
0.06
68
0.53
-0.0995
0.1614
4363
GME 22.000
0.08
-0.145
0.08
0.09
2,522
0.44
-0.178
0.28
7052
GME 22.500
0.2
-0.255
0.18
0.21
2,249
0.4
-0.3423
0.4366
4061
GME 23.000
0.4
-0.405
0.4
0.46
1,679
0.4
-0.5738
0.4616
4385
GME 23.500
0.81
-0.42
0.75
0.84
245
0.43
-0.7512
0.3359
1713
GME 24.000
1.3
-0.435
1.18
1.41
334
0.59
-0.8434
0.2191
1059
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
1.57
+0.355
1.5
1.66
33
0.49
0.8164
0.1657
299
GME 22.000
1.12
+0.23
1.07
1.21
378
0.42
0.7236
0.2163
6810
GME 22.500
0.83
+0.19
0.75
0.85
1,032
0.42
0.6033
0.2481
1608
GME 23.000
0.57
+0.115
0.54
0.58
4,142
0.42
0.4775
0.2497
12408
GME 23.500
0.4
+0.055
0.4
0.41
770
0.44
0.3651
0.2256
3235
GME 24.000
0.3
+0.025
0.27
0.3
2,406
0.46
0.277
0.1893
11472
Fri Aug 15 2025
Strike
GME 21.500
GME 22.000
GME 22.500
GME 23.000
GME 23.500
GME 24.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
0.17
-0.1
0.15
0.17
353
0.42
-0.1848
0.1668
517
GME 22.000
0.26
-0.175
0.26
0.28
896
0.41
-0.2783
0.2179
4941
GME 22.500
0.45
-0.23
0.45
0.49
737
0.41
-0.3995
0.25
1534
GME 23.000
0.67
-0.34
0.67
0.77
412
0.41
-0.5262
0.2518
8049
GME 23.500
1.04
-0.365
0.99
1.08
196
0.43
-0.6394
0.2275
528
GME 24.000
1.4
-0.455
1.27
1.51
177
0.42
-0.7279
0.1911
2528
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
1.7
+0.345
1.42
1.95
5
0.43
0.7684
0.1485
67
GME 22.000
1.34
+0.295
1.27
1.38
345
0.42
0.6834
0.1728
844
GME 22.500
1.05
+0.23
0.95
1.12
192
0.43
0.5898
0.1859
832
GME 23.000
0.81
+0.145
0.74
0.84
302
0.43
0.4962
0.1858
773
GME 23.500
0.6
+0.09
0.57
0.67
155
0.45
0.4107
0.1747
521
GME 24.000
0.5
+0.08
0.45
0.51
284
0.46
0.338
0.1573
2803
Fri Aug 22 2025
Strike
GME 21.500
GME 22.000
GME 22.500
GME 23.000
GME 23.500
GME 24.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
0.31
-0.1
0.2
0.43
21
0.43
-0.2335
0.1497
331
GME 22.000
0.43
-0.185
0.41
0.5
65
0.42
-0.3192
0.1743
1118
GME 22.500
0.64
-0.2
0.53
0.73
62
0.41
-0.4136
0.1876
546
GME 23.000
0.87
-0.345
0.85
0.97
50
0.43
-0.508
0.1878
1073
GME 23.500
1.28
-0.295
1.2
1.46
17
0.49
-0.5943
0.1768
243
GME 24.000
1.67
-0.36
1.46
1.77
2
0.47
-0.6678
0.1594
276
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
1.85
+0.225
1.6
2.18
1
0.46
0.738
0.1318
140
GME 22.000
1.35
+0.165
1.28
1.63
17
0.41
0.6652
0.1479
170
GME 22.500
1.1
+0.08
1.15
1.33
135
0.44
0.5862
0.1562
747
GME 23.000
1.15
+0.34
0.86
1.04
477
0.43
0.5079
0.1556
1220
GME 23.500
0.83
+0.16
0.71
0.9
33
0.46
0.4361
0.1482
572
GME 24.000
0.61
+0.03
0.65
0.7
95
0.48
0.3735
0.1367
1170
Fri Aug 29 2025
Strike
GME 21.500
GME 22.000
GME 22.500
GME 23.000
GME 23.500
GME 24.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GME 21.500
0.42
-0.155
0.3
0.48
8
0.41
-0.2648
0.1331
229
GME 22.000
0.59
-0.16
0.56
0.64
49
0.43
-0.3384
0.1496
1140
GME 22.500
0.83
-0.23
0.64
0.85
3
0.4
-0.4183
0.1582
668
GME 23.000
1.04
-0.315
1
1.12
40
0.43
-0.4975
0.1577
973
GME 23.500
1.35
-0.485
1.2
1.63
10
0.46
-0.5701
0.1503
203
GME 24.000
2.33
+0
1.56
2.03
0
0.48
-0.6334
0.1389
517
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.