GME Options | Gamestop Corporation Common Sto Stock

Dow

0.34% Nasdaq

0.16%

GameStop Corp. (GME)

-NYSE

36.78 1.98(5.11%) 4:05PM EDT|After Hours : 36.70 0.08 (0.22%) 7:38PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, January 17, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	GME140118C00003000	34.32	0.00	33.20	34.80	10	10
13.00	GME140118C00013000	11.81	0.00	23.10	24.10	0	11
15.00	GME140118C00015000	22.29	0.00	21.45	22.15	1	18
18.00	GME140118C00018000	21.52	0.00	18.40	19.15	5	98
20.00	GME140118C00020000	19.30	0.00	16.55	17.15	2	382
22.00	GME140118C00022000	15.51	0.00	14.25	14.95	5	6,564
25.00	GME140118C00025000	13.25	0.16	11.85	12.30	3	6,073
26.00	GME140118C00026000	14.04	0.00	11.05	11.50	10	10
27.00	GME140118C00027000	11.98	0.00	10.25	10.75	5	5
28.00	GME140118C00028000	11.55	0.20	9.50	9.95	6	14
30.00	GME140118C00030000	8.55	1.95	8.20	8.55	2	11,759
32.00	GME140118C00032000	5.30	0.00	6.85	7.20	4	19
33.00	GME140118C00033000	4.00	0.00	6.30	6.60	1	1
34.00	GME140118C00034000	6.64	0.00	5.65	6.05	5	5
35.00	GME140118C00035000	6.11	0.00	5.15	5.50	2	1,080
37.00	GME140118C00037000	4.35	1.10	4.30	4.55	53	2
38.00	GME140118C00038000	4.10	0.85	3.85	4.15	3	62
40.00	GME140118C00040000	2.95	1.51	3.10	3.40	890	9,008
41.00	GME140118C00041000	3.35	1.62	2.81	3.05	2	1,000
42.00	GME140118C00042000	3.25	0.00	2.54	2.73	10	13
43.00	GME140118C00043000	2.89	0.00	2.24	2.46	5	5
45.00	GME140118C00045000	2.37	0.00	1.77	2.03	493	450
46.00	GME140118C00046000	1.99	0.00	1.57	1.76	54	54
47.00	GME140118C00047000	1.83	0.22	1.40	1.59	43	7
48.00	GME140118C00048000	1.55	0.00	1.21	1.46	2	2
49.00	GME140118C00049000	1.75	0.00	1.05	1.31	8,001	9,012
50.00	GME140118C00050000	1.18	0.00	0.91	1.17	5	17
55.00	GME140118C00055000	0.63	0.00	0.45	0.69	5	25

Put Options

Expire at close Friday, January 17, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
5.00	GME140118P00005000	0.08	0.00	N/A	0.04	0	190
10.00	GME140118P00010000	0.05	0.00	N/A	0.14	15	168
13.00	GME140118P00013000	0.03	0.00	N/A	0.18	12	136
15.00	GME140118P00015000	0.11	0.00	N/A	0.27	4	2,678
18.00	GME140118P00018000	0.29	0.00	0.21	0.47	9	244
19.00	GME140118P00019000	0.19	0.16	0.29	0.56	1	5
20.00	GME140118P00020000	0.45	0.00	0.40	0.68	10	4,464
21.00	GME140118P00021000	0.54	0.00	0.49	0.78	5	61
22.00	GME140118P00022000	0.53	0.00	0.73	0.92	8	1,119
24.00	GME140118P00024000	1.11	0.26	1.03	1.23	252	14
25.00	GME140118P00025000	0.95	0.00	1.25	1.46	34	4,451
27.00	GME140118P00027000	1.58	0.00	1.67	1.91	2	24
28.00	GME140118P00028000	1.55	0.00	1.93	2.19	5	15
29.00	GME140118P00029000	1.81	0.14	2.29	2.49	1	2
30.00	GME140118P00030000	2.09	0.00	2.70	2.81	35	676
31.00	GME140118P00031000	2.48	0.14	2.94	3.20	27	32
32.00	GME140118P00032000	2.83	0.04	3.35	3.60	3	9
33.00	GME140118P00033000	3.20	0.10	3.80	3.95	1	27
34.00	GME140118P00034000	4.50	0.98	4.25	4.40	46	15
35.00	GME140118P00035000	4.90	1.19	4.70	4.90	145	972
36.00	GME140118P00036000	4.80	0.13	5.25	5.45	66	13
37.00	GME140118P00037000	5.90	1.20	5.80	6.00	117	24
38.00	GME140118P00038000	5.55	0.50	6.40	6.60	22	21
40.00	GME140118P00040000	7.40	1.00	7.65	7.85	102	62
42.00	GME140118P00042000	8.10	0.03	9.00	9.25	17	250
43.00	GME140118P00043000	9.40	0.00	9.70	9.95	2	1
44.00	GME140118P00044000	10.28	1.23	10.45	10.75	33	11
45.00	GME140118P00045000	10.20	0.45	11.25	11.55	2	47
50.00	GME140118P00050000	14.40	0.00	15.35	15.85	12	12

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GME

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GameStop Corp. (GME)