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   0.911 1.372 25.22 0.25

 
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 1.46 1.64 1.50 1.93 1143 3107  W   24 GME 0.25 0.30 0.28 0.70 4242 3498  W  
GME 1.15 1.34 1.24 1.63 1093 1622  W   24.5 GME 0.44 0.51 0.50 0.90 2063 1432  W  
GME 1.00 1.05 1.02 1.36 12438 8513  W   25 GME 0.70 0.79 0.73 1.13 4820 9033  W  
GME 0.82 0.90 0.85 1.13 7723 3322  W   25.5 GME 1.02 1.13 1.13 1.40 915 3898  W  
GME 0.68 0.76 0.70 0.92 8182 4964  W   26 GME 1.36 1.51 1.40 1.69 1381 6486  W  
GME 0.56 0.61 0.59 0.75 3249 1880  W   26.5 GME 1.73 1.94 1.72 2.02 119 4704  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 2.05 2.19 2.11 2.94 291 746  W   24 GME 0.71 0.84 0.81 1.62 673 1222  W  
GME 1.78 2.31 2.05 2.68 256 484  W   24.5 GME 1.00 1.13 1.06 1.86 229 322  W  
GME 1.63 1.74 1.65 2.43 2809 5695  W   25 GME 1.30 1.43 1.38 2.11 1723 1042  W  
GME 1.42 1.59 1.50 2.20 346 529  W   25.5 GME 1.46 1.82 1.71 2.38 54 165  W  
GME 1.26 1.35 1.28 1.99 1001 1689  W   26 GME 1.99 2.11 2.00 2.66 145 614  W  
GME 1.15 1.31 1.20 1.79 261 446  W   26.5 GME 2.10 2.51 2.40 2.97 89 75  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 2.46 2.71 2.45 3.69 62 350  W   24 GME 1.19 1.39 1.24 2.19 74 273  W  
GME 2.23 2.90 2.61 3.44 56 65  W   24.5 GME 1.38 1.73 1.56 2.44 84 231  W  
GME 2.15 2.41 2.27 3.20 1229 1752  W   25 GME 1.78 2.00 1.77 2.69 81 472  W  
GME 1.91 2.19 2.10 2.97 201 125  W   25.5 GME 1.93 2.49 2.57 2.96 2 71  W  
GME 1.83 2.01 1.94 2.76 162 460  W   26 GME 2.36 2.76 2.47 3.24 44 357  W  
GME 1.71 1.85 1.88 2.56 43 260  W   26.5 GME 2.77 3.10 2.89 3.54 7 26  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 2.98 3.30 3.10 4.35 304 2533  S   24 GME 1.59 1.90 1.65 2.59 254 2261  S  
GME 2.74 3.20 2.96 4.11 122 0  S   24.5 GME 1.98 2.25 2.03 2.83 95 0  S  
GME 2.75 2.95 2.70 3.88 2617 12870  S   25 GME 2.37 2.45 2.40 3.09 680 12080  S  
GME 2.49 2.69 2.55 3.65 151 0  S   25.5 GME 2.60 2.82 2.67 3.35 216 0  S  
GME 2.36 2.54 2.40 3.44 491 2069  S   26 GME 2.95 3.35 3.10 3.63 292 1351  S  
GME 2.23 2.46 2.47 3.24 396 0  S   26.5 GME 3.20 3.55 0.00 3.92 0 0  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 2.48 4.05 3.75 4.98 16 826  W   24 GME 1.87 2.16 2.04 2.86 17 123  W  
GME 2.54 5.45 3.60 4.74 5 35  W   24.5 GME 1.75 2.59 3.52 3.10 2 36  W  
GME 3.00 3.60 3.15 4.51 196 663  W   25 GME 2.46 3.05 2.90 3.35 32 278  W  
GME 2.75 3.15 3.06 4.29 51 138  W   25.5 GME 2.86 4.45 3.05 3.61 5 101  W  
GME 1.52 3.70 3.10 4.08 106 332  W   26 GME 2.69 3.80 3.55 3.88 0 106  W  
GME 2.65 3.00 2.75 3.88 9 139  W   26.5 GME 2.40 5.15 4.10 4.16 1 16  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 3.75 4.10 4.05 5.60 6 24  W   24 GME 2.10 2.64 2.50 3.03 103 88  W  
GME 3.30 4.50 4.50 5.36 18 0  W   24.5 GME 1.50 4.50 2.78 3.27 31 44  W  
GME 3.45 4.00 3.75 5.14 233 452  W   25 GME 2.34 3.45 2.89 3.51 59 197  W  
GME 2.75 3.85 3.56 4.92 19 63  W   25.5 GME 2.73 3.75 3.24 3.77 5 69  W  
GME 3.10 3.55 3.20 4.71 56 63  W   26 GME 3.40 4.10 3.75 4.03 1 94  W  
GME 2.79 3.55 3.23 4.51 14 74  W   26.5 GME 3.75 5.45 4.45 4.30 1 12  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 4.75 5.25 5.15 7.46 49 311  S   24 GME 3.40 3.65 3.50 3.12 35 173  S  
GME 4.60 4.85 4.62 7.02 372 3221  S   25 GME 4.10 4.30 4.20 3.55 78 1307  S  
GME 4.20 4.65 4.70 6.60 106 551  S   26 GME 4.45 5.10 5.05 4.00 1 112  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.