Stocks Options

LAST PRICE
10.0600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.0300/ 2
Ask / Lots
10.0500/ 18
Open / Previous Close
0.0000 / 10.0600
Day Range
---
52 Week Range
Low 10.0600
---
High 27.6500
Volume
31,144
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 66.140

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.99In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$8.00	GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	620Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$8.50	GMENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	700Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2,403Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.69In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	548Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,335Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.24Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20,574Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	1,690Near the Money	Filter Table By Strike Price of$10.50	GMEIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	1,504In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5,778Near the Money	Filter Table By Strike Price of$11.00	GMEIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	4,932In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	7,000Near the Money	Filter Table By Strike Price of$11.50	GMEIn the Money	---In the Money	---In the Money	$1.41In the Money	$0.00In the Money	---In the Money	2,743In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	9,378Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	10,234In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,199Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	---In the Money	---In the Money	$2.31In the Money	$0.00In the Money	---In the Money	891In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	7,727Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	8,350In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,340Out of the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	---In the Money	---In the Money	$3.26In the Money	$0.00In the Money	---In the Money	2,850In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,889Out of the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2,009In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	---In the Money	---In the Money	$3.79In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,567Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	---In the Money	---In the Money	$4.87In the Money	$0.00In the Money	---In the Money	9,385In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	862Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	---In the Money	---In the Money	$4.32In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,187Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	967In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	94Out of the Money	4,007Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1,122In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,774Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	447In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	149In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	$6.48In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,676Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	136In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	111In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	983Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$12.58In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$11.18In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,997Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$13.92In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$12.54In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$15.61In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	757Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$14.25In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,979Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$18.83In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$15.53In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$20.80In the Money	$23.35In the Money	$20.32In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$17.42In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$21.02In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,349Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25,035Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$25.70In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)