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   1.001 1.355 24.75 1.24
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.18 1.34 1.26 0.00 1659 3208  S   23.5 GME 0.00 0.01 0.01 0.00 5260 2067  S  
GME 0.70 0.81 0.78 0.00 10547 7055  S   24 GME 0.00 0.01 0.01 0.00 4951 1499  S  
GME 0.24 0.29 0.24 0.00 14384 3053  S   24.5 GME 0.00 0.01 0.01 0.00 6240 176  S  
GME 0.00 0.01 0.01 0.00 23119 16864  S   25 GME 0.18 0.39 0.22 0.00 3331 4323  S  
GME 0.00 0.01 0.01 0.00 2902 3072  S   25.5 GME 0.60 1.08 0.97 0.00 181 94  S  
GME 0.00 0.01 0.03 0.00 4021 5972  S   26 GME 1.11 1.39 1.29 0.00 316 1074  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.08 2.15 2.18 2.38 1216 2013  Q   23.5 GME 0.82 0.86 0.84 1.11 1381 1897  Q  
GME 1.81 1.88 1.88 2.10 2176 2388  Q   24 GME 1.04 1.09 1.06 1.33 1895 1506  Q  
GME 1.57 1.63 1.60 1.85 2015 821  Q   24.5 GME 1.30 1.34 1.29 1.57 648 118  Q  
GME 1.35 1.40 1.38 1.61 6699 8038  Q   25 GME 1.56 1.62 1.56 1.83 596 1744  Q  
GME 1.15 1.19 1.16 1.40 3027 1676  Q   25.5 GME 1.85 1.93 1.88 2.12 33 127  Q  
GME 0.96 1.01 1.00 1.21 2507 4521  Q   26 GME 2.18 2.25 2.16 2.43 379 609  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.22 2.42 2.38 3.20 28 74  W   23.5 GME 0.98 1.17 1.06 1.82 7 17  W  
GME 1.96 2.11 2.11 2.94 142 540  W   24 GME 1.19 1.35 1.29 2.06 114 266  W  
GME 1.62 1.83 1.72 2.70 163 108  W   24.5 GME 1.41 1.67 1.55 2.31 11 1  W  
GME 1.50 1.67 1.61 2.47 864 1687  W   25 GME 1.72 1.98 1.98 2.58 32 803  W  
GME 1.35 1.46 1.36 2.26 104 84  W   25.5 GME 2.00 2.31 2.91 2.87 2 5  W  
GME 1.17 1.25 1.25 2.06 197 990  W   26 GME 2.36 2.65 2.45 3.17 33 134  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.15 2.30 2.28 3.61 76 607  W   24 GME 1.37 1.56 1.50 2.55 40 70  W  
GME 1.61 1.91 1.82 3.15 103 346  W   25 GME 1.87 2.25 2.02 3.08 16 251  W  
GME 1.33 1.48 1.45 2.74 98 772  W   26 GME 2.56 2.96 3.18 3.65 0 10  W  
 
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 2.30 2.45 2.36 4.13 448 1699  S   24 GME 1.48 1.72 1.56 2.86 498 2894  S  
GME 1.88 2.00 1.95 3.68 1205 8579  S   25 GME 2.06 2.17 2.08 3.39 588 2427  S  
GME 1.48 1.65 1.60 3.27 516 2545  S   26 GME 2.69 3.00 2.86 3.95 76 648  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.38 2.60 2.52 4.79 48 327  W   24 GME 1.61 1.95 1.80 3.16 1 25  W  
GME 1.98 2.27 2.07 4.34 137 920  W   25 GME 2.25 2.46 2.40 3.67 108 61  W  
GME 1.64 1.91 1.79 3.93 86 196  W   26 GME 2.87 3.45 3.69 4.23 0 80  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.54 2.95 2.65 5.35 93 101  W   24 GME 1.84 2.15 2.08 3.32 7 13  W  
GME 2.35 2.58 2.47 4.91 118 416  W   25 GME 2.30 3.20 2.61 3.83 1 45  W  
GME 1.83 2.21 2.00 4.50 29 32  W   26 GME 3.10 3.40 3.41 4.37 10 2  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.92 3.30 3.15 6.46 22 0  S   24 GME 2.15 2.45 2.26 3.47 39 0  S  
GME 2.60 2.99 2.75 6.03 109 10  S   25 GME 2.68 3.00 2.85 3.94 12 10  S  
GME 2.12 3.20 2.45 5.62 18 0  S   26 GME 3.25 5.20 4.15 4.44 0 3  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.