Stocks Options

LAST PRICE
10.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.2600/ 1
Ask / Lots
10.3100/ 9
Open / Previous Close
0.0000 / 10.3100
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
19,792
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 66.136

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	$7.19In the Money	$0.00In the Money	---In the Money	5In 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	$0.01Out 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	$4.00In the Money	$0.00In the Money	---In the Money	3In 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	$3.33In the Money	$0.00In the Money	---In the Money	37In 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	7In 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	645Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.69In 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	$0.01Near the Money	$0.00Near the Money	---Near the Money	695Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,313Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.01In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	977Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	973Underlying 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	$0.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20,537Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	2,875Near the Money	Filter Table By Strike Price of$10.50	GMEIn the Money	---In the Money	---In the Money	$0.27In the Money	$0.00In the Money	---In the Money	1,553In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	9,071Near the Money	Filter Table By Strike Price of$11.00	GMEIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	4,931In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	7,596Near the Money	Filter Table By Strike Price of$11.50	GMEIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.00In the Money	---In the Money	2,625In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,427Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	9,481In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,287Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	854In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,267Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	8,264In 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	1,694Out of the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	---In the Money	---In the Money	$3.17In the Money	$0.00In the Money	---In the Money	1,632In 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	6,236Out of the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	---In the Money	---In the Money	$3.68In the Money	$0.00In the Money	---In the Money	1,393In 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	454Out of the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	---In the Money	---In the Money	$4.09In the Money	$0.00In the Money	---In the Money	54In 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	12,817Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	---In the Money	---In the Money	$4.68In the Money	$0.00In the Money	---In the Money	6,751In 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	866Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	---In the Money	---In the Money	$5.01In the Money	$0.00In the Money	---In the Money	29In 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	3,112Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	---In the Money	---In the Money	$5.78In the Money	$0.00In the Money	---In the Money	412In 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	416Out 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	---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	4,058Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	183In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,775Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	233In 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	70Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,178Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	21In 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	124Out 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	13,831Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	26In 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	641Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	10In 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	1,008Out 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	1In 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	982Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$12.75In 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	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	---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	7,970Out 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	---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	377Out 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	7,968Out 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	---In the Money	---In 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	1,339Out 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	25,161Out 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)