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   1.071 0.654 11.9 0.69
 
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 1.38 1.56 1.36 0.00 2636 3313  W   10.5 GME 0.00 0.01 0.01 0.00 545 1353  W  
GME 0.83 0.96 0.82 0.00 6819 6911  W   11 GME 0.00 0.01 0.01 0.00 1600 1505  W  
GME 0.40 0.42 0.38 0.00 10996 4404  W   11.5 GME 0.00 0.01 0.01 0.00 6182 474  W  
GME 0.00 0.01 0.01 0.00 18457 6127  W   12 GME 0.05 0.16 0.15 0.00 1784 793  W  
GME 0.00 0.01 0.01 0.00 10741 1736  W   12.5 GME 0.34 1.13 0.68 0.00 28 80  W  
GME 0.00 0.01 0.01 0.00 3226 4472  W   13 GME 0.70 1.60 1.38 0.00 50 334  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.30 1.97 1.46 1.44 635 1568  W   10.5 GME 0.12 0.17 0.11 0.03 629 996  W  
GME 1.06 1.15 1.12 1.00 2026 2765  W   11 GME 0.23 0.26 0.23 0.09 1352 499  W  
GME 0.82 0.85 0.82 0.63 4431 6357  W   11.5 GME 0.38 0.54 0.44 0.22 519 371  W  
GME 0.60 0.63 0.62 0.36 11296 2563  W   12 GME 0.55 0.77 0.76 0.44 701 549  W  
GME 0.47 0.49 0.47 0.18 6218 2188  W   12.5 GME 0.84 1.88 1.12 0.76 141 94  W  
GME 0.33 0.38 0.38 0.08 4264 5368  W   13 GME 1.08 2.00 1.54 1.16 90 100  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.35 1.80 1.60 1.57 205 1449  W   10.5 GME 0.20 0.40 0.36 0.10 46 96  W  
GME 1.26 1.59 1.32 1.18 445 2048  W   11 GME 0.49 0.55 0.54 0.20 132 181  W  
GME 1.03 1.19 1.08 0.84 1581 425  W   11.5 GME 0.74 0.92 0.75 0.37 50 616  W  
GME 0.83 0.99 0.83 0.58 782 984  W   12 GME 0.60 1.45 0.91 0.60 68 71  W  
GME 0.66 0.85 0.77 0.38 422 242  W   12.5 GME 0.81 2.05 1.52 0.89 10 30  W  
GME 0.48 0.74 0.61 0.23 422 1046  W   13 GME 1.59 2.08 1.57 1.25 6 48  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 1.79 2.53 1.98 1.73 58 74  S   10.5 GME 0.35 0.75 0.70 0.16 104 36  S  
GME 1.50 1.79 1.70 1.36 5674 9052  S   11 GME 0.79 0.89 0.84 0.28 109 1489  S  
GME 1.40 1.66 1.39 1.04 970 359  S   11.5 GME 1.02 1.24 1.25 0.45 46 204  S  
GME 1.26 1.30 1.27 0.77 10978 23074  S   12 GME 1.33 1.43 1.43 0.68 277 806  S  
GME 1.03 1.17 1.10 0.56 651 104  S   12.5 GME 1.51 1.94 1.85 0.96 2 10  S  
GME 0.95 1.00 0.95 0.39 2596 3178  S   13 GME 1.98 2.27 2.06 1.28 38 8800  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.20 2.39 1.95 1.91 8 84  W   10.5 GME 0.50 1.30 0.46 0.21 2 58  W  
GME 0.86 2.10 1.69 1.55 775 2832  W   11 GME 0.45 1.14 0.96 0.33 25 104  W  
GME 0.75 2.70 1.45 1.23 53 198  W   11.5 GME 0.59 2.21 1.23 0.50 11 655  W  
GME 1.40 1.58 1.58 0.96 6307 2451  W   12 GME 1.19 2.64 1.60 0.72 11 5  W  
GME 1.13 1.43 1.25 0.74 265 113  W   12.5 GME 1.50 2.22 2.55 0.98 0 14  W  
GME 1.17 1.22 1.16 0.55 1854 6094  W   13 GME 1.91 2.44 2.20 1.28 1 30  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.03 3.45 2.08 2.11 30 26  W   10.5 GME 0.62 1.01 0.83 0.24 2 267  W  
GME 1.50 2.13 1.90 1.76 59 106  W   11 GME 0.69 1.18 1.03 0.36 13 104  W  
GME 0.78 2.97 1.55 1.44 38 82  W   11.5 GME 0.86 2.68 1.26 0.52 26 7  W  
GME 1.45 1.55 1.45 1.17 348 354  W   12 GME 0.78 1.95 1.69 0.72 45 26  W  
GME 1.32 2.62 1.22 0.93 103 30  W   12.5 GME 0.96 3.35 2.60 0.97 0 25  W  
GME 1.24 1.32 1.12 0.73 127 170  W   13 GME 1.89 2.50 2.50 1.24 13 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.98 3.15 2.18 2.33 2 0  W   10.5 GME 0.95 1.24 1.02 0.25 3 0  W  
GME 1.75 3.95 2.10 1.98 22 34  W   11 GME 0.00 2.27 1.18 0.37 9 0  W  
GME 1.74 3.00 1.74 1.67 18 4  W   11.5 GME 0.00 2.11 1.54 0.52 1 0  W  
GME 1.65 2.09 2.10 1.39 44 16  W   12 GME 0.30 2.50 2.50 0.70 0 1  W  
GME 1.47 1.76 1.47 1.14 16 0  W   12.5 GME 1.10 2.70 0.00 0.93 0 0  W  
GME 1.25 1.50 1.35 0.93 27 1  W   13 GME 2.10 3.30 0.00 1.18 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.12 2.45 2.37 2.49 119 616  S   11 GME 1.44 1.65 1.53 0.34 95 716  S  
GME 1.95 2.09 2.00 1.88 906 3874  S   12 GME 1.83 2.23 2.03 0.61 117 914  S  
GME 1.66 1.68 1.65 1.38 1510 1572  S   13 GME 2.49 2.93 2.81 1.00 34 5311  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.