$GME
stock+ Make pickLast price
$18.97
Today
▼ 0.45%
Open
$19.01
Day range
$18.70 – $19.12
Volume
1.6M
52-wk range
$18.70 – $28.10
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 11.95 | 15.90 | 5 | 0.00 | 0.01 | · | · |
| · | · | 11.00 | 14.90 | 6 | 0.00 | 0.01 | · | · |
| · | · | 9.90 | 13.90 | 7 | 0.00 | 0.01 | · | · |
| · | · | 10.30 | 12.90 | 8 | 0.00 | 0.01 | · | · |
| · | · | 9.10 | 11.15 | 9 | 0.00 | 0.01 | · | · |
| · | · | 7.25 | 10.90 | 10 | 0.00 | 0.01 | · | · |
| · | · | 6.90 | 9.90 | 11 | 0.00 | 0.01 | · | 1 |
| · | · | 6.10 | 8.90 | 12 | 0.00 | 0.02 | · | 4 |
| · | 13 | 5.55 | 7.00 | 13 | 0.00 | 0.02 | 40 | 13 |
| · | 4 | 4.50 | 6.90 | 14 | 0.00 | 0.04 | 231 | · |
| · | 28 | 3.50 | 4.40 | 15 | 0.00 | 0.05 | 969 | 10 |
| · | 13 | 2.57 | 4.35 | 16 | 0.01 | 0.23 | 2,125 | 65 |
| · | 12 | 2.10 | 3.30 | 16.5 | 0.01 | 0.10 | 702 | 5 |
| · | 42 | 1.61 | 2.19 | 17 | 0.05 | 0.09 | 796 | 4 |
| 2 | 208 | 1.40 | 1.73 | 17.5 | 0.10 | 0.13 | 2,958 | 8 |
| 10 | 555 | 1.00 | 1.24 | 18 | 0.17 | 0.20 | 3,171 | 39 |
| 11 | 471 | 0.67 | 0.82 | 18.5 | 0.30 | 0.36 | 3,111 | 31 |
| 267 | 5,010 | 0.46 | 0.50 | 19 | 0.49 | 0.55 | 2,754 | 62 |
| 165 | 3,725 | 0.26 | 0.29 | 19.5 | 0.75 | 1.00 | 4,042 | 1 |
| 269 | 6,748 | 0.16 | 0.17 | 20 | 1.11 | 1.40 | 903 | 3 |
| 23 | 2,801 | 0.09 | 0.13 | 20.5 | 1.29 | 2.07 | 802 | · |
| 146 | 3,750 | 0.07 | 0.09 | 21 | 1.75 | 2.64 | 1,197 | 3 |
| 76 | 6,142 | 0.05 | 0.07 | 21.5 | 2.51 | 3.25 | 1,025 | · |
| 66 | 8,660 | 0.04 | 0.05 | 22 | 2.91 | 3.75 | 1,868 | 6 |
| 21 | 7,045 | 0.03 | 0.05 | 22.5 | 3.20 | 4.25 | 656 | · |
| 4 | 6,667 | 0.03 | 0.04 | 23 | 3.70 | 5.30 | 271 | · |
| 17 | 3,588 | 0.01 | 0.07 | 23.5 | 4.45 | 5.30 | 75 | · |
| 1 | 5,033 | 0.01 | 0.03 | 24 | 4.70 | 5.80 | 146 | · |
| 33 | 680 | 0.01 | 0.03 | 24.5 | 5.15 | 6.25 | 18 | · |
| 261 | 5,935 | 0.01 | 0.02 | 25 | 5.65 | 6.65 | 176 | · |
| · | 286 | 0.00 | 0.02 | 25.5 | 6.15 | 7.50 | 8 | · |
| 20 | 1,610 | 0.00 | 0.01 | 26 | 6.65 | 8.00 | 19 | · |
| · | 496 | 0.00 | 0.01 | 26.5 | 7.15 | 8.50 | 1 | · |
| · | 1,168 | 0.00 | 0.01 | 27 | 7.95 | 8.75 | 1 | · |
| · | 316 | 0.00 | 0.01 | 27.5 | 8.15 | 9.50 | 2 | · |
| · | 1,082 | 0.00 | 0.01 | 28 | 8.90 | 9.95 | 3 | · |
| · | 538 | 0.00 | 0.06 | 29 | 9.65 | 11.00 | 2 | · |
| · | 3,992 | 0.00 | 0.01 | 30 | 10.90 | 12.25 | · | · |
| · | 272 | 0.00 | 0.04 | 31 | 11.65 | 13.20 | 7 | · |
| 4 | 322 | 0.00 | 0.01 | 32 | 12.90 | 14.20 | 1 | · |
| 1 | 2,563 | 0.00 | 0.01 | 35 | 15.65 | 17.65 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:49:13 UTC