FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Gamestop Corp. (GME)
Friday, 12/3/2021 4:30 PM ET - 20 min. delayed
Look! There's potential to make 16.4% in only 47 days!
DEC    Expiring 12/3/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 1.84 3.40 3.76 2841 63 1.1% -0.3%
175.0 0.03 0.05 1.33 3905 123 0.0% 1.5%
DEC    Expiring 12/10/2021  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 14.95 16.30 7.56 384 21 9.5% 8.0%
175.0 13.35 14.25 5.16 463 73 8.4% 10.0%
DEC    Expiring 12/17/2021  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 18.50 20.90 10.14 121 117 12.0% 10.5%
175.0 15.50 18.35 7.78 77 183 9.9% 11.5%
DEC    Expiring 12/23/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 19.15 24.05 11.86 22 15 12.5% 10.9%
175.0 17.55 21.00 9.52 50 3 11.3% 13.0%
DEC    Expiring 12/31/2021  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 22.20 25.95 13.80 13 3 14.8% 13.2%
175.0 19.80 24.45 11.49 14 3 13.0% 14.7%
JAN    Expiring 1/7/2022  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 24.15 28.40 15.27 1 3 16.3% 14.7%
175.0 22.25 26.35 12.98 4 1 14.8% 16.6%
JAN    Expiring 1/14/2022  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 24.50 32.35 16.61 4 0 16.6% 15.0%
175.0 22.15 30.00 14.34 1 0 14.7% 16.5%
JAN    Expiring 1/21/2022  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 29.35 31.90 17.83 740 796 20.5% 18.8%
175.0 26.75 29.85 15.58 40 315 18.4% 20.2%
FEB    Expiring 2/18/2022  75 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 33.65 39.30 22.01 45 48 24.3% 22.5%
175.0 32.05 37.20 19.82 65 34 22.8% 24.7%
APR    Expiring 4/14/2022  130 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 43.05 50.50 28.37 15 25 33.3% 31.4%
175.0 39.75 48.65 26.27 28 41 30.0% 31.9%
JUN    Expiring 6/17/2022  194 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 48.70 57.00 34.20 8 283 39.4% 37.4%
180.0 42.60 52.60 30.28 14 54 32.8% 38.7%
JUL    Expiring 7/15/2022  222 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 50.10 58.30 36.43 2 3 41.0% 39.0%
175.0 46.60 56.60 34.44 0 1 37.0% 39.1%
JAN    Expiring 1/20/2023  411 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 62.50 75.90 48.59 1 139 56.9% 54.7%
175.0 62.25 74.70 46.79 11 245 56.5% 58.9%
JAN    Expiring 1/19/2024  775 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 78.00 96.00 65.07 0 2 82.6% 80.1%
175.0 78.00 96.00 63.50 0 2 82.6% 85.4%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain GME Quote - Option Quotes for GME - OptionChain for GME
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN