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   0.911 1.343 28.97 2.04
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.59 1.70 1.67 1.73 2391 3082  W   27.5 GME 0.13 0.21 0.18 0.26 1910 1266  W  
GME 1.23 1.35 1.35 1.38 5397 5325  W   28 GME 0.30 0.36 0.32 0.40 6169 3879  W  
GME 0.94 1.07 0.99 1.06 2608 2473  W   28.5 GME 0.48 0.55 0.51 0.59 2308 1262  W  
GME 0.72 0.81 0.75 0.80 8408 5161  W   29 GME 0.69 0.82 0.79 0.83 13564 1658  W  
GME 0.56 0.67 0.68 0.58 4970 2726  W   29.5 GME 1.05 1.16 1.08 1.11 579 368  W  
GME 0.45 0.46 0.46 0.41 35889 18258  W   30 GME 1.40 1.53 1.45 1.44 1025 1723  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.18 2.47 2.21 3.08 328 799  S   27.5 GME 0.79 0.88 0.85 1.55 369 688  S  
GME 1.97 2.12 2.16 2.81 1000 2680  S   28 GME 1.01 1.11 1.07 1.77 1108 1468  S  
GME 1.78 1.92 1.85 2.55 1244 759  S   28.5 GME 1.30 1.39 1.33 2.02 240 146  S  
GME 1.62 1.72 1.65 2.31 1585 2882  S   29 GME 1.60 1.75 1.68 2.28 734 984  S  
GME 1.36 1.55 1.56 2.09 1078 671  S   29.5 GME 1.90 2.18 1.90 2.55 219 108  S  
GME 1.30 1.34 1.34 1.88 13082 16882  S   30 GME 2.16 2.52 2.32 2.84 768 1653  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.46 3.00 2.80 3.96 216 453  W   27.5 GME 1.05 1.38 1.25 2.28 48 113  W  
GME 2.35 2.64 2.45 3.70 292 1107  W   28 GME 1.23 1.70 1.52 2.51 276 104  W  
GME 2.18 2.43 2.44 3.46 363 568  W   28.5 GME 1.66 1.92 1.80 2.77 68 48  W  
GME 2.06 2.20 2.11 3.22 261 556  W   29 GME 1.98 2.14 2.10 3.03 160 95  W  
GME 1.86 2.00 1.95 3.00 331 322  W   29.5 GME 2.28 2.74 2.44 3.31 58 38  W  
GME 1.77 1.86 1.77 2.80 2358 3442  W   30 GME 2.63 3.05 2.69 3.59 23 95  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.95 3.60 3.30 4.71 79 344  W   27.5 GME 1.53 1.94 1.72 2.78 35 44  W  
GME 2.73 3.30 3.07 4.46 44 385  W   28 GME 1.84 2.15 2.00 3.03 64 77  W  
GME 2.78 2.90 2.79 4.22 59 351  W   28.5 GME 2.11 2.51 2.31 3.28 38 55  W  
GME 2.55 2.75 2.70 3.99 206 354  W   29 GME 2.43 2.85 2.50 3.54 9 40  W  
GME 2.34 2.70 2.52 3.77 209 217  W   29.5 GME 2.76 3.15 2.80 3.82 7 27  W  
GME 2.27 2.40 2.26 3.57 652 1627  W   30 GME 3.15 3.35 3.39 4.10 63 139  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.55 4.05 3.90 5.40 4 68  W   27.5 GME 2.01 2.46 2.20 3.15 13 19  W  
GME 3.45 3.80 3.55 5.16 101 239  W   28 GME 2.31 2.67 2.20 3.39 45 13  W  
GME 3.25 3.50 3.40 4.92 43 53  W   28.5 GME 2.63 3.10 2.82 3.64 13 39  W  
GME 3.10 3.35 3.20 4.70 332 519  W   29 GME 2.96 3.30 3.11 3.90 14 28  W  
GME 2.82 3.30 3.12 4.48 54 98  W   29.5 GME 3.30 3.80 3.40 4.17 2 8  W  
GME 2.81 2.96 2.90 4.27 503 791  W   30 GME 3.65 4.00 4.90 4.45 0 78  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.00 4.15 4.00 5.83 344 5308  S   28 GME 2.80 3.00 2.90 3.64 863 1566  S  
GME 3.60 3.90 3.60 5.38 323 3076  S   29 GME 3.50 3.85 3.65 4.14 216 492  S  
GME 3.35 3.45 3.40 4.95 7097 32620  S   30 GME 4.20 4.40 4.35 4.68 384 2329  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.20 5.30 4.90 6.73 62 64  W   27.5 GME 2.26 3.00 2.60 3.56 4 0  W  
GME 4.10 4.55 4.40 6.49 380 184  W   28 GME 3.00 3.60 3.25 3.80 49 25  W  
GME 3.85 4.55 5.05 6.26 182 126  W   28.5 GME 2.97 3.85 3.45 4.04 10 6  W  
GME 3.85 4.30 4.00 6.04 179 162  W   29 GME 3.55 4.00 3.78 4.29 31 4  W  
GME 3.20 4.45 3.80 5.83 129 51  W   29.5 GME 3.95 4.60 4.20 4.54 92 3  W  
GME 3.60 3.85 3.75 5.62 709 1839  W   30 GME 4.05 4.95 4.33 4.81 9 17  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 7.00 7.25 7.15 14.95 112 721  S   28 GME 5.45 5.85 5.45 2.20 38 97  S  
GME 6.80 7.00 6.80 14.59 181 455  S   29 GME 6.20 6.55 6.10 2.42 20 22  S  
GME 6.55 6.65 6.60 14.23 1730 6140  S   30 GME 6.75 7.30 7.03 2.65 38 157  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.