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   1.556 1.004 89.15 -6.98

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.65 5.30 5.30 3.24 99 9  W   88 GME 3.60 4.15 3.90 2.09 664 231  W  
GME 4.30 4.95 4.60 2.97 76 27  W   88.5 GME 3.85 4.40 4.05 2.32 161 85  W  
GME 4.20 4.65 4.50 2.72 181 36  W   89 GME 4.20 4.65 4.30 2.56 394 59  W  
GME 3.70 4.20 3.90 2.25 1295 724  W   90 GME 4.60 5.15 4.90 3.10 1687 1026  W  
GME 3.20 3.75 3.40 1.85 567 38  W   91 GME 5.30 5.70 5.50 3.69 95 111  W  
GME 2.94 3.20 3.05 1.50 698 51  W   92 GME 5.60 6.30 6.00 4.34 113 119  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 9.40 10.65 9.73 6.18 32 11  W   88 GME 8.30 9.35 9.22 4.98 25 19  W  
GME 9.20 10.10 9.59 5.93 22 0  W   88.5 GME 8.35 9.90 10.00 5.24 24 13  W  
GME 8.25 9.85 9.80 5.69 7 10  W   89 GME 8.80 9.75 9.30 5.50 70 281  W  
GME 8.40 9.35 9.13 5.23 405 319  W   90 GME 9.55 10.35 9.99 6.04 452 279  W  
GME 8.15 8.90 8.37 4.80 21 8  W   91 GME 9.80 11.75 10.20 6.60 3 17  W  
GME 7.70 8.45 7.95 4.39 19 4  W   92 GME 10.45 12.35 10.80 7.20 3 24  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 10.45 13.75 13.90 8.07 5 0  W   88 GME 10.45 11.85 12.00 6.78 4 0  W  
GME 10.05 13.60 0.00 7.59 0 0  W   89 GME 11.00 11.95 11.40 7.30 2 0  W  
GME 10.35 11.75 10.45 7.14 35 70  W   90 GME 11.60 12.70 12.54 7.85 17 93  W  
GME 9.20 12.05 15.40 6.71 0 1  W   91 GME 11.90 14.50 0.00 8.41 0 0  W  
GME 8.80 11.55 0.00 6.30 0 0  W   92 GME 12.55 15.05 0.00 9.00 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 12.45 14.10 13.85 9.60 25 1  S   88 GME 12.05 13.85 12.95 8.16 15 3  S  
GME 11.90 13.15 11.90 9.14 7 0  S   89 GME 12.60 13.30 12.85 8.69 32 7  S  
GME 12.05 13.10 12.93 8.69 54 421  S   90 GME 13.30 13.90 13.45 9.24 92 2438  S  
GME 11.60 12.70 11.80 8.26 25 1  S   91 GME 13.95 15.35 13.85 9.81 6 1  S  
GME 10.50 12.50 11.55 7.85 20 0  S   92 GME 14.25 16.15 12.65 10.39 0 14  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 12.80 14.30 14.30 10.05 8 33  W   90 GME 14.20 15.15 14.70 10.39 4 55  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 13.75 15.40 14.63 11.28 6 4  W   90 GME 15.25 16.45 16.25 11.36 6 64  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 15.15 17.20 16.00 13.52 26 137  S   90 GME 17.30 18.15 18.00 12.92 70 559  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.