Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

GAMESTOP CORP CL A (GME) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GME GAMESTOP CORP CL A   2.786 1.136 22.215 -5.46
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.15 1.40 1.25 0.00 37758 1316  S   21 GME 0.00 0.02 0.01 0.00 22459 4959  S  
GME 0.23 0.33 0.31 0.00 53790 2218  S   22 GME 0.09 0.16 0.11 0.00 8732 4366  S  
GME 0.07 0.09 0.07 0.00 17984 1027  S   23 GME 0.61 1.20 0.72 0.00 3990 3586  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.90 4.15 4.03 1.97 9685 546  W   21 GME 2.73 2.99 2.79 0.73 2329 2654  W  
GME 3.65 4.00 3.81 1.68 2511 57  W   21.5 GME 2.66 3.15 3.01 0.93 1217 328  W  
GME 3.50 3.75 3.70 1.41 7588 347  W   22 GME 3.20 3.55 3.40 1.16 1864 841  W  
GME 3.30 3.65 3.50 1.17 2310 219  W   22.5 GME 3.60 3.90 3.80 1.43 487 413  W  
GME 3.25 3.45 3.45 0.97 2366 973  W   23 GME 3.90 4.40 3.90 1.72 1552 645  W  
GME 3.10 3.40 3.30 0.79 630 18  W   23.5 GME 4.20 4.70 4.40 2.04 286 157  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.70 5.05 5.00 2.59 1064 220  W   21 GME 3.30 3.90 3.75 1.24 513 523  W  
GME 4.40 4.80 4.68 2.32 421 5  W   21.5 GME 3.75 4.20 3.85 1.46 237 110  W  
GME 4.40 4.60 4.50 2.07 1039 572  W   22 GME 3.95 4.40 4.24 1.70 256 238  W  
GME 4.20 4.45 4.45 1.84 215 15  W   22.5 GME 4.40 4.80 4.70 1.97 551 510  W  
GME 3.75 4.40 4.30 1.62 225 120  W   23 GME 4.70 5.30 5.23 2.25 264 385  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 5.20 5.90 5.20 3.12 370 24  W   21 GME 4.10 4.50 4.35 1.58 166 41  W  
GME 5.20 5.70 5.04 2.86 156 24  W   21.5 GME 4.30 4.90 4.60 1.80 73 30  W  
GME 4.90 5.55 5.23 2.61 113 45  W   22 GME 4.80 5.15 5.10 2.05 124 99  W  
GME 4.90 5.45 5.30 2.38 663 52  W   22.5 GME 5.00 5.60 5.35 2.31 35 55  W  
GME 4.70 5.30 4.80 2.17 97 61  W   23 GME 5.50 5.95 5.75 2.59 105 203  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 5.80 6.25 5.78 3.62 126 33  W   21 GME 4.40 5.00 5.25 1.80 138 62  W  
GME 5.55 6.05 5.50 3.36 47 4  W   21.5 GME 4.70 5.30 5.20 2.03 11 23  W  
GME 5.35 5.90 5.90 3.12 135 56  W   22 GME 5.05 5.60 5.49 2.27 33 54  W  
GME 5.20 5.85 5.60 2.89 84 17  W   22.5 GME 5.45 6.05 6.10 2.53 13 16  W  
GME 5.10 5.60 5.22 2.67 37 29  W   23 GME 5.50 6.40 6.72 2.80 38 44  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 5.90 6.35 6.20 4.11 491 1470  S   21 GME 4.75 5.10 5.00 1.95 355 111  S  
GME 5.70 6.10 5.95 3.62 393 1249  S   22 GME 5.45 5.85 5.80 2.41 646 217  S  
GME 5.10 5.85 5.65 3.17 57 570  S   23 GME 6.25 6.60 6.52 2.91 80 538  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 6.20 6.80 6.55 4.61 361 17  Q   21 GME 4.85 5.45 5.35 2.03 11 33  Q  
GME 5.95 6.70 6.04 4.36 27 6  Q   21.5 GME 5.20 5.80 5.93 2.24 83 36  Q  
GME 5.90 6.40 5.90 4.12 150 25  Q   22 GME 5.85 6.15 6.25 2.47 20 29  Q  
GME 5.60 6.30 5.70 3.89 7 1  Q   22.5 GME 5.90 6.50 6.62 2.71 11 9  Q  
GME 5.60 6.20 5.50 3.67 45 74  Q   23 GME 6.25 6.90 7.15 2.96 8 24  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 6.70 7.35 6.85 6.19 763 170  S   21 GME 5.55 5.90 5.80 1.98 90 70  S  
GME 6.15 7.05 6.65 5.70 150 989  S   22 GME 6.10 6.65 6.50 2.35 47 80  S  
GME 6.15 6.70 6.48 5.25 86 230  S   23 GME 6.85 7.40 7.25 2.76 224 678  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.