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   1.073 0.679 13.91 -0.33

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.04 2.06 1.72 1.43 4 158  W   12.5 GME 0.01 0.05 0.03 0.01 283 492  W  
GME 0.73 1.39 1.03 0.97 4 132  W   13 GME 0.06 0.07 0.07 0.06 787 1265  W  
GME 0.57 0.78 0.65 0.58 180 448  W   13.5 GME 0.18 0.19 0.18 0.17 756 509  W  
GME 0.38 0.40 0.39 0.30 1710 1702  W   14 GME 0.42 0.48 0.45 0.39 1139 2710  W  
GME 0.25 0.27 0.26 0.13 1737 2796  W   14.5 GME 0.75 0.86 0.78 0.72 104 682  W  
GME 0.18 0.19 0.19 0.05 4835 5973  W   15 GME 1.08 1.38 1.20 1.13 139 680  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.10 2.47 2.27 1.56 6 9  Q   12.5 GME 0.68 0.75 0.70 0.11 179 794  Q  
GME 1.88 2.05 1.99 1.17 74 281  Q   13 GME 0.93 0.97 0.95 0.22 703 1253  Q  
GME 1.65 1.73 1.70 0.84 41 701  Q   13.5 GME 1.17 1.25 1.22 0.38 99 557  Q  
GME 1.46 1.52 1.50 0.57 1021 598  Q   14 GME 1.51 1.55 1.54 0.61 205 616  Q  
GME 1.30 1.38 1.38 0.37 668 4080  Q   14.5 GME 1.81 2.00 1.84 0.91 22 538  Q  
GME 1.15 1.22 1.17 0.23 790 3142  Q   15 GME 2.09 2.38 2.18 1.27 122 509  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.94 3.20 3.02 1.78 0 4  W   12.5 GME 0.54 1.01 0.95 0.23 32 94  W  
GME 2.10 2.50 2.20 1.42 7 25  W   13 GME 0.93 1.30 1.13 0.36 234 287  W  
GME 1.60 2.61 1.99 1.11 6 27  W   13.5 GME 1.24 1.58 1.45 0.54 6 278  W  
GME 1.70 1.80 1.80 0.85 40 303  W   14 GME 1.67 2.05 1.52 0.78 0 121  W  
GME 1.55 1.67 1.60 0.63 63 211  W   14.5 GME 1.77 2.55 2.03 1.05 0 58  W  
GME 1.20 1.58 1.46 0.46 119 504  W   15 GME 2.12 2.70 2.19 1.38 0 82  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.47 3.35 3.50 1.99 0 4  W   12.5 GME 1.05 1.25 1.05 0.30 1 37  W  
GME 1.79 2.90 0.00 1.65 0 0  W   13 GME 1.11 1.35 1.34 0.44 17 252  W  
GME 1.75 2.79 2.05 1.34 1 0  W   13.5 GME 1.02 1.89 1.84 0.62 0 20  W  
GME 1.45 2.34 1.90 1.08 10 22  W   14 GME 1.50 2.03 1.92 0.85 1 6  W  
GME 1.30 2.35 2.01 0.85 0 30  W   14.5 GME 1.72 2.57 2.57 1.11 1 201  W  
GME 1.51 1.84 1.50 0.66 60 280  W   15 GME 2.02 2.75 2.61 1.41 3 24  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.33 3.15 0.00 2.23 0 0  S   12.5 GME 1.00 1.25 1.20 0.34 2 0  S  
GME 2.18 2.70 2.52 1.89 78 1824  S   13 GME 1.32 1.53 1.54 0.49 80 10814  S  
GME 2.15 2.61 0.00 1.58 0 0  S   13.5 GME 1.64 1.96 1.72 0.66 18 0  S  
GME 2.01 2.13 2.10 1.31 1178 2273  S   14 GME 1.98 2.05 2.02 0.87 1118 2174  S  
GME 1.63 2.09 1.86 1.08 18 0  S   14.5 GME 2.05 2.51 2.32 1.12 1 0  S  
GME 1.70 1.89 1.73 0.87 296 6060  S   15 GME 2.55 2.72 2.68 1.40 60 8666  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.04 3.65 3.40 2.48 0 5  W   12.5 GME 0.71 1.77 1.30 0.37 0 2  W  
GME 1.80 3.10 2.90 2.14 3 0  W   13 GME 0.95 2.10 1.44 0.50 0 5  W  
GME 1.59 3.10 0.00 1.84 0 0  W   13.5 GME 1.40 2.10 1.87 0.67 5 51  W  
GME 1.81 2.60 2.40 1.56 7 1  W   14 GME 1.47 2.29 1.98 0.87 8 10  W  
GME 1.25 2.66 2.59 1.32 0 3  W   14.5 GME 1.97 3.10 2.27 1.09 0 3  W  
GME 1.76 2.01 1.90 1.10 14 75  W   15 GME 2.28 3.45 2.48 1.35 0 1  W  
 
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 2.34 3.45 3.40 3.04 0 34  S   13 GME 1.73 1.88 1.82 0.44 16 276  S  
GME 2.04 2.76 2.56 2.44 52 254  S   14 GME 2.32 2.45 2.42 0.71 17 147  S  
GME 1.95 2.20 2.10 1.93 521 488  S   15 GME 2.54 3.30 3.05 1.07 2 142  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.