Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GME GAMESTOP CORP CL A   4.565 2.314 101.74 -6.99

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.00 2.50 2.00 0.00 14385 3358  W   100 GME 0.46 1.00 0.77 0.00 21512 2944  W  
GME 0.51 3.15 1.96 0.00 527 173  W   101 GME 0.50 2.69 1.20 0.00 789 134  W  
GME 0.88 2.40 1.66 0.00 533 250  W   102 GME 0.50 3.00 2.06 0.00 597 100  W  
GME 0.51 1.97 0.86 0.00 633 302  W   103 GME 0.72 4.15 2.69 0.00 584 72  W  
GME 0.48 1.53 0.63 0.00 618 108  W   104 GME 1.73 5.60 4.00 0.00 479 46  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 27.30 27.60 27.60 12.79 4599 1996  W   100 GME 25.40 27.50 26.50 11.04 4989 1737  W  
GME 25.70 28.40 27.60 12.33 192 34  W   101 GME 26.10 28.80 26.80 11.59 259 32  W  
GME 25.35 28.40 26.40 11.88 163 67  W   102 GME 26.80 29.50 27.90 12.14 211 39  W  
GME 25.05 27.65 26.00 11.45 608 24  W   103 GME 27.65 30.00 28.85 12.71 309 28  W  
GME 25.60 27.65 27.00 11.03 149 29  W   104 GME 28.35 30.90 29.42 13.29 176 43  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 33.40 37.40 35.00 18.32 329 345  W   100 GME 34.10 35.25 35.02 16.57 747 493  W  
GME 33.10 36.90 45.75 17.90 15 8  W   101 GME 34.15 36.85 30.10 17.15 70 51  W  
GME 32.90 36.80 34.90 17.48 15 11  W   102 GME 34.85 37.55 33.90 17.73 26 37  W  
GME 32.60 36.50 35.20 17.07 12 9  W   103 GME 35.60 38.30 37.60 18.32 56 33  W  
GME 32.30 36.30 34.98 16.68 18 14  W   104 GME 36.40 39.05 34.00 18.93 16 64  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 37.60 40.60 39.55 22.42 1223 5191  S   100 GME 38.65 40.00 40.20 20.66 1651 7974  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 40.60 45.40 33.00 26.00 5 4  W   99.5 GME 41.50 44.05 43.45 23.72 1 12  W  
GME 40.50 45.30 42.85 25.81 70 399  W   100 GME 41.80 44.40 42.50 24.03 136 1311  W  
GME 40.30 44.40 38.06 25.42 15 16  W   101 GME 42.55 45.20 43.41 24.64 19 18  W  
GME 40.00 44.80 50.45 25.05 3 10  W   102 GME 43.30 45.95 44.55 25.27 9 9  W  
GME 39.80 44.60 42.58 24.67 7 26  W   103 GME 44.20 45.35 46.50 25.89 5 2  W  
GME 39.60 43.60 52.25 24.31 2 0  W   104 GME 44.90 47.40 43.65 26.53 0 12  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 41.70 46.20 43.70 28.34 106 177  W   100 GME 43.35 45.65 44.50 26.55 71 1473  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 42.20 47.80 53.92 31.35 15 1  W   100 GME 44.60 47.20 46.30 29.52 98 47  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 44.00 46.00 46.00 33.72 1281 3286  S   100 GME 46.25 48.00 47.40 31.86 1200 4139  S  


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


Data Provided by HistoricalOptionData.com
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.