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   0.921 1.658 24.57 24.57
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 0.91 0.96 0.91 1.50 6884 3691  W   24 GME 0.43 0.49 0.45 0.92 920 590  W  
GME 0.70 0.71 0.70 1.24 2448 1042  W   24.5 GME 0.68 0.78 0.74 1.16 131 32  W  
GME 0.56 0.57 0.57 1.01 12173 7294  W   25 GME 1.01 1.14 1.09 1.44 56 88  W  
GME 0.45 0.50 0.47 0.82 2363 593  W   25.5 GME 1.40 1.67 1.38 1.74 14 5  W  
GME 0.36 0.40 0.40 0.65 3049 1530  W   26 GME 1.00 3.55 2.68 2.08 0 13  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.85 2.03 1.90 2.85 832 946  W   24 GME 1.38 1.57 1.57 2.20 111 239  W  
GME 1.62 1.80 1.81 2.61 301 226  W   24.5 GME 1.63 1.85 1.76 2.46 28 6  W  
GME 1.42 1.55 1.50 2.39 1338 1477  W   25 GME 1.94 2.15 2.05 2.74 87 68  W  
GME 1.30 1.36 1.38 2.18 246 456  W   25.5 GME 2.23 2.50 2.61 3.04 1 4  W  
GME 1.14 1.24 1.14 1.99 785 779  W   26 GME 2.54 2.87 2.86 3.34 75 1  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.16 2.28 2.16 3.75 907 10222  S   24 GME 1.65 1.91 1.92 2.94 234 243  S  
GME 1.87 2.07 1.90 3.52 18 39  S   24.5 GME 1.92 2.15 2.10 3.21 2 41  S  
GME 1.70 1.82 1.80 3.30 2435 8068  S   25 GME 2.28 2.48 2.38 3.49 19 1469  S  
GME 1.57 1.70 1.67 3.10 40 104  S   25.5 GME 2.58 2.88 3.15 3.78 1 3  S  
GME 1.45 1.50 1.50 2.91 264 1542  S   26 GME 2.85 3.20 3.83 4.09 0 148  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.29 2.48 2.29 4.51 45 159  W   24 GME 1.82 2.13 2.09 3.46 71 515  W  
GME 1.99 2.30 2.31 4.29 30 60  W   24.5 GME 2.07 2.41 3.20 3.73 0 13  W  
GME 1.90 2.00 1.90 4.08 484 428  W   25 GME 2.34 2.74 2.80 4.01 43 402  W  
GME 1.59 1.94 1.34 3.88 3 52  W   25.5 GME 2.64 3.10 3.57 4.30 0 13  W  
GME 1.48 1.64 1.46 3.68 9 183  W   26 GME 2.88 3.45 0.00 4.60 0 0  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.36 2.78 2.50 5.21 64 116  Q   24 GME 2.00 2.32 2.50 3.83 1 20  Q  
GME 2.12 2.53 2.31 4.99 11 20  Q   24.5 GME 2.26 2.62 2.59 4.10 2 48  Q  
GME 1.93 2.23 2.17 4.79 183 350  Q   25 GME 2.54 2.94 2.75 4.37 41 35  Q  
GME 1.74 2.11 1.90 4.59 10 63  Q   25.5 GME 2.85 3.30 4.63 4.66 0 1  Q  
GME 1.57 1.92 1.81 4.39 51 115  Q   26 GME 3.15 3.65 0.00 4.95 0 0  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.44 2.88 2.25 5.87 61 22  W   24 GME 2.04 2.52 2.61 4.08 110 0  W  
GME 2.25 2.50 2.18 5.66 2 0  W   24.5 GME 2.39 2.81 0.00 4.34 0 0  W  
GME 2.09 2.44 2.20 5.46 30 27  W   25 GME 2.67 3.15 0.00 4.62 0 0  W  
GME 1.84 2.26 1.96 5.26 63 0  W   25.5 GME 2.98 3.45 0.00 4.89 0 0  W  
GME 1.70 2.08 1.51 5.07 3 3  W   26 GME 3.30 3.80 0.00 5.18 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.88 3.10 2.95 7.16 172 495  S   24 GME 2.61 2.88 2.90 4.32 64 67  S  
GME 2.55 2.58 2.62 6.76 1174 2316  S   25 GME 3.05 3.50 3.27 4.83 73 198  S  
GME 2.05 2.29 2.17 6.38 29 385  S   26 GME 3.65 4.15 4.60 5.35 0 23  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.40 3.70 3.58 9.80 44 642  S   23.75 GME 3.10 3.45 3.60 3.95 16 124  S  
GME 2.84 3.15 3.05 9.33 213 1138  S   25 GME 3.80 4.20 4.40 4.47 3 232  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.