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   1.482 1.367 28.54 1.54

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.00 2.29 2.08 1.73 3261 6449  S   27.5 GME 0.99 1.10 1.03 0.68 1942 70  S  
GME 1.82 1.95 1.90 1.43 15911 7545  S   28 GME 1.19 1.41 1.35 0.89 2947 798  S  
GME 1.68 1.84 1.85 1.17 4295 1437  S   28.5 GME 1.58 1.75 1.75 1.13 1164 16  S  
GME 1.59 1.65 1.59 0.95 5952 3255  S   29 GME 1.97 2.24 2.05 1.40 330 434  S  
GME 1.49 1.55 1.49 0.75 1147 1110  S   29.5 GME 2.14 2.64 2.53 1.71 93 28  S  
GME 1.39 1.40 1.40 0.59 57647 73895  S   30 GME 2.75 3.00 2.90 2.05 1201 2661  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.05 3.45 3.25 3.00 1367 613  W   27.5 GME 2.10 2.36 2.22 1.87 107 53  W  
GME 2.91 3.20 3.06 2.74 3399 1733  W   28 GME 2.35 2.62 2.50 2.11 408 100  W  
GME 2.80 3.05 3.05 2.50 1526 577  W   28.5 GME 2.74 3.05 2.90 2.37 62 27  W  
GME 2.64 2.90 2.80 2.28 813 993  W   29 GME 3.00 3.40 3.22 2.64 18 109  W  
GME 2.53 2.88 2.63 2.07 201 254  W   29.5 GME 3.50 3.80 4.22 2.93 0 8  W  
GME 2.55 2.65 2.55 1.87 10031 13802  W   30 GME 3.90 4.05 4.05 3.24 153 406  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.70 4.30 3.91 3.88 131 137  W   27.5 GME 2.66 3.10 2.86 2.56 110 78  W  
GME 3.70 3.95 3.75 3.63 1231 1770  W   28 GME 3.10 3.40 3.30 2.81 392 135  W  
GME 3.30 3.85 3.70 3.40 316 187  W   28.5 GME 3.45 3.75 3.55 3.07 83 4  W  
GME 3.30 3.55 3.49 3.18 466 351  W   29 GME 3.80 4.10 3.90 3.34 5 24  W  
GME 3.10 3.75 3.27 2.97 51 103  W   29.5 GME 4.10 4.50 4.50 3.63 3 5  W  
GME 3.10 3.30 3.23 2.77 2387 3972  W   30 GME 4.55 4.80 4.72 3.92 18 64  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.30 4.90 4.60 4.64 83 70  W   27.5 GME 3.25 3.45 3.40 3.02 18 0  W  
GME 4.10 4.70 4.29 4.40 164 294  W   28 GME 3.60 3.95 3.70 3.27 22 2  W  
GME 4.05 4.60 4.20 4.17 140 92  W   28.5 GME 3.85 4.35 4.05 3.53 3 2  W  
GME 3.95 4.45 4.00 3.95 766 1301  W   29 GME 4.30 4.60 4.50 3.81 18 8  W  
GME 3.65 4.35 3.85 3.74 5 73  W   29.5 GME 4.65 5.10 0.00 4.09 0 0  W  
GME 3.70 4.05 3.90 3.54 742 1513  W   30 GME 4.90 5.45 5.20 4.37 23 15  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.65 5.15 4.85 5.12 776 1297  S   28 GME 4.05 4.35 4.15 3.59 90 197  S  
GME 4.50 4.85 4.55 4.68 235 658  S   29 GME 4.70 5.10 4.95 4.11 26 184  S  
GME 4.25 4.45 4.30 4.27 5862 19986  S   30 GME 5.50 5.75 5.60 4.67 344 3540  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.85 6.30 5.27 6.06 8 21  W   27.5 GME 2.70 5.25 4.22 3.55 2 2  W  
GME 4.70 5.30 5.05 5.83 128 222  W   28 GME 4.00 6.70 4.47 3.79 1 3  W  
GME 3.40 6.90 4.90 5.60 41 14  W   28.5 GME 4.30 7.05 4.95 4.04 2 0  W  
GME 3.40 6.80 4.85 5.39 78 29  W   29 GME 4.55 5.80 5.23 4.30 1 0  W  
GME 3.00 6.70 4.90 5.18 7 13  W   29.5 GME 4.65 7.80 0.00 4.56 0 0  W  
GME 4.45 4.90 4.75 4.97 384 650  W   30 GME 4.70 7.00 5.75 4.84 11 3  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.80 7.55 5.15 6.75 8 17  W   27.5 GME 4.25 7.10 4.47 3.66 58 5  W  
GME 5.00 6.75 5.70 6.52 85 3  W   28 GME 4.50 5.25 5.65 3.90 0 2  W  
GME 3.80 7.30 5.33 6.30 6 0  W   28.5 GME 4.15 7.80 0.00 4.14 0 0  W  
GME 4.35 7.15 5.20 6.09 11 18  W   29 GME 4.50 8.15 0.00 4.39 0 0  W  
GME 4.50 7.00 0.00 5.88 0 0  W   29.5 GME 5.00 8.55 0.00 4.64 0 0  W  
GME 4.60 5.10 4.65 5.68 205 183  W   30 GME 5.40 7.05 6.25 4.90 46 13  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 5.70 6.65 6.35 8.67 79 149  S   28 GME 5.45 5.85 5.64 3.78 38 1  S  
GME 6.00 6.25 6.20 8.25 60 60  S   29 GME 5.85 7.10 6.50 4.20 1 7  S  
GME 5.70 6.10 5.85 7.84 778 1795  S   30 GME 6.60 7.30 6.80 4.64 2 88  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.