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   1.168 1.350 27.03 -0.41
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.13 1.30 1.25 1.37 543 1343  W   26 GME 0.13 0.19 0.18 0.34 1032 2803  W  
GME 0.87 0.92 0.92 1.05 417 531  W   26.5 GME 0.30 0.37 0.34 0.52 520 1332  W  
GME 0.63 0.67 0.66 0.78 5522 4010  W   27 GME 0.49 0.67 0.63 0.75 2035 3411  W  
GME 0.33 0.49 0.48 0.56 3623 1712  W   27.5 GME 0.87 1.05 0.89 1.03 988 1511  W  
GME 0.34 0.38 0.34 0.39 7754 7362  W   28 GME 1.25 1.48 1.41 1.35 688 3264  W  
GME 0.26 0.30 0.27 0.26 1688 1796  W   28.5 GME 1.63 1.89 1.72 1.73 49 617  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.36 2.53 2.47 2.70 131 1083  W   26 GME 1.24 1.39 1.24 1.61 999 921  W  
GME 2.10 2.35 2.22 2.43 104 173  W   26.5 GME 1.55 1.74 1.68 1.85 296 413  W  
GME 2.00 2.09 2.01 2.19 430 942  W   27 GME 1.86 2.03 1.94 2.10 979 719  W  
GME 1.76 1.90 1.85 1.97 390 677  W   27.5 GME 2.20 2.34 2.33 2.38 164 193  W  
GME 1.69 1.77 1.70 1.76 2464 2054  W   28 GME 2.51 2.75 2.72 2.67 627 615  W  
GME 1.50 1.63 1.53 1.57 149 907  W   28.5 GME 2.84 3.15 2.61 2.98 2 153  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.69 2.90 2.83 3.53 244 3258  S   26 GME 1.57 1.76 1.75 2.30 357 1395  S  
GME 2.50 2.72 2.75 3.28 10 146  S   26.5 GME 1.91 2.11 2.10 2.55 289 463  S  
GME 2.35 2.56 2.47 3.05 196 1205  S   27 GME 2.24 2.42 2.33 2.81 286 620  S  
GME 2.15 2.38 2.30 2.83 76 263  S   27.5 GME 2.58 2.83 2.60 3.09 104 44  S  
GME 2.04 2.15 2.10 2.62 463 1812  S   28 GME 2.82 3.15 3.10 3.37 128 990  S  
GME 1.90 2.10 2.00 2.42 106 301  S   28.5 GME 3.25 3.60 3.09 3.68 2 43  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.95 3.20 2.92 4.24 17 212  W   26 GME 1.78 1.92 1.95 2.78 33 319  W  
GME 2.67 2.97 3.08 4.00 1 91  W   26.5 GME 2.10 2.35 2.25 3.03 2 38  W  
GME 2.51 2.77 2.77 3.77 49 488  W   27 GME 2.39 2.69 2.36 3.29 7 249  W  
GME 2.30 2.64 2.55 3.55 116 328  W   27.5 GME 2.75 3.05 2.70 3.57 23 80  W  
GME 2.20 2.40 2.20 3.34 157 788  W   28 GME 3.05 3.40 2.99 3.85 0 99  W  
GME 2.10 2.36 2.40 3.14 8 305  W   28.5 GME 3.45 3.75 3.65 4.14 0 24  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.05 4.10 3.00 4.89 7 40  W   26 GME 2.00 2.39 2.30 3.12 11 40  W  
GME 3.00 3.85 4.95 4.66 0 15  W   26.5 GME 1.41 2.98 2.58 3.37 2 20  W  
GME 2.95 3.15 3.15 4.43 33 83  W   27 GME 1.71 3.20 3.00 3.63 1 9  W  
GME 2.80 3.10 3.10 4.21 96 259  W   27.5 GME 2.80 4.00 3.50 3.90 2 24  W  
GME 2.61 2.97 2.80 4.01 11 267  W   28 GME 2.50 5.25 3.74 4.18 0 14  W  
GME 2.30 3.05 2.88 3.81 68 76  W   28.5 GME 2.82 4.80 3.96 4.46 0 36  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.45 4.25 3.88 5.52 3 33  W   26 GME 2.20 3.80 0.00 3.36 0 0  W  
GME 2.65 5.50 6.45 5.29 0 1  W   26.5 GME 1.52 4.50 2.85 3.60 0 2  W  
GME 3.35 3.80 3.50 5.06 20 21  W   27 GME 3.20 3.65 3.40 3.86 1 28  W  
GME 3.15 3.80 3.50 4.85 5 10  W   27.5 GME 2.60 4.20 2.68 4.12 0 6  W  
GME 2.70 3.75 3.22 4.64 1 10  W   28 GME 2.95 5.80 0.00 4.39 0 0  W  
GME 2.44 3.75 2.00 4.44 1 9  W   28.5 GME 3.30 6.30 4.00 4.67 0 2  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.20 4.55 4.20 6.14 303 2561  S   26 GME 3.00 3.15 3.05 3.51 42 728  S  
GME 3.90 4.10 4.00 5.69 213 4501  S   27 GME 3.60 3.90 3.78 4.00 124 701  S  
GME 3.60 3.90 3.70 5.27 207 3872  S   28 GME 4.40 4.65 4.58 4.51 166 827  S  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 6.95 7.25 7.01 14.72 23 583  S   26 GME 5.30 5.60 5.45 1.84 21 191  S  
GME 6.55 6.85 6.65 14.37 66 464  S   27 GME 5.95 6.35 6.25 2.04 0 124  S  
GME 6.35 6.60 6.46 14.03 53 566  S   28 GME 6.70 7.10 6.65 2.24 1 67  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.