Stocks Options

LAST PRICE
17.4600
TODAY'S CHANGE (%)
Trending Down-0.5500 (-3.0539%)

Bid / Lots
17.3500/ 1
Ask / Lots
17.4000/ 1
Open / Previous Close
17.9300 / 18.0100
Day Range
Low 16.8800
High 20.2000
52 Week Range
Low 9.9500
High 27.6500
Volume
36,831,948
above 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 75.636

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$13.00In the Money	$15.35In the Money	$14.65In the Money	$1.85In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.95In the Money	$12.20In the Money	$10.10In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.80In the Money	$12.55In the Money	$6.50In the Money	$0.27In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$2.93In the Money	$3.80In the Money	$3.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	62Out of the Money	---Out of the Money
GMEIn the Money	$6.70In the Money	$9.85In the Money	$8.90In the Money	$3.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money
GMEIn the Money	$7.95In the Money	$10.95In the Money	$8.41In the Money	$3.68In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
GMEIn the Money	$6.25In the Money	$8.85In the Money	$7.36In the Money	$1.11In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GMEIn the Money	$6.95In the Money	$8.45In the Money	$6.12In the Money	$0.27In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	190Out of the Money	---Out of the Money
GMEIn the Money	$6.85In the Money	$8.20In the Money	$7.83In the Money	$1.08In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	173Out of the Money	---Out of the Money
GMEIn the Money	$6.75In the Money	$7.25In the Money	$7.05In the Money	$1.79In the Money	1,319In the Money	---In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	338Out of the Money	---Out of the Money
GMEIn the Money	$6.40In the Money	$6.70In the Money	$6.54In the Money	$1.79In the Money	1,317In the Money	---In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	92Out of the Money	---Out of the Money
GMEIn the Money	$5.90In the Money	$6.25In the Money	$6.35In the Money	$2.40In the Money	425In the Money	---In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	563Out of the Money	---Out of the Money
GMEIn the Money	$5.35In the Money	$5.65In the Money	$5.60In the Money	$2.18In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	372Out of the Money	---Out of the Money
GMEIn the Money	$4.90In the Money	$5.20In the Money	$5.03In the Money	$2.10In the Money	434In the Money	---In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,510Out of the Money	---Out of the Money
GMEIn the Money	$4.35In the Money	$4.65In the Money	$4.67In the Money	$2.22In the Money	172In the Money	---In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2,047Out of the Money	---Out of the Money
GMEIn the Money	$3.90In the Money	$4.10In the Money	$4.07In the Money	$2.02In the Money	652In the Money	---In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	2,199Out of the Money	---Out of the Money
GMEIn the Money	$3.40In the Money	$3.65In the Money	$3.55In the Money	$1.88In the Money	312In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.22Near the Money	739Near the Money	---Near the Money
GMEIn the Money	$3.00In the Money	$3.10In the Money	$3.00In the Money	$1.64In the Money	1,620In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$0.05Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.38Near the Money	3,132Near the Money	---Near the Money
GMEIn the Money	$2.43In the Money	$2.80In the Money	$2.63In the Money	$1.47In the Money	1,149In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$0.11Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.66Near the Money	1,876Near the Money	---Near the Money
GMEIn the Money	$1.98In the Money	$2.25In the Money	$2.20In the Money	$1.23In the Money	7,635In the Money	---In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.20Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.80Near the Money	2,574Near the Money	---Near the Money
GMEIn the Money	$1.74In the Money	$1.85In the Money	$1.80In the Money	$0.96In the Money	4,479In the Money	---In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.31Near the Money	$0.39Near the Money	$0.45Near the Money	$-1.05Near the Money	1,772Near the Money	---Near the Money
GMEUnderlying issue's last price	$1.33Underlying issue's last price	$1.59Underlying issue's last price	$1.55Underlying issue's last price	$0.82Underlying issue's last price	13,951Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	GMEUnderlying issue's last price	$0.51Underlying issue's last price	$0.61Underlying issue's last price	$0.55Underlying issue's last price	$-1.35Underlying issue's last price	1,152Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$1.29Near the Money	$1.45Near the Money	$1.35Near the Money	$0.72Near the Money	3,237Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$0.78In the Money	$0.91In the Money	$0.83In the Money	$-1.40In the Money	290In the Money	---In the Money
GMENear the Money	$1.06Near the Money	$1.20Near the Money	$1.00Near the Money	$0.41Near the Money	9,759Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$1.12In the Money	$1.22In the Money	$1.13In the Money	$-1.47In the Money	917In the Money	---In the Money
GMENear the Money	$0.90Near the Money	$1.00Near the Money	$0.90Near the Money	$0.37Near the Money	2,612Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$1.37In the Money	$1.68In the Money	$1.49In the Money	$-1.30In the Money	52In the Money	---In the Money
GMENear the Money	$0.83Near the Money	$0.89Near the Money	$0.87Near the Money	$0.43Near the Money	6,964Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$1.75In the Money	$1.96In the Money	$1.97In the Money	$-2.83In the Money	49In the Money	---In the Money
GMENear the Money	$0.68Near the Money	$0.80Near the Money	$0.73Near the Money	$0.31Near the Money	2,083Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMENear the Money	$0.65Near the Money	$0.65Near the Money	$0.65Near the Money	$0.27Near the Money	18,790Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$2.40In the Money	$3.15In the Money	$3.15In the Money	$-1.35In the Money	72In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.61Out of the Money	$0.59Out of the Money	$0.24Out of the Money	1,909Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$4.45In the Money	$6.80In the Money	$5.95In the Money	$0.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.46Out of the Money	$0.55Out of the Money	$0.46Out of the Money	$0.16Out of the Money	1,074Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$5.00In the Money	$7.20In the Money	$6.30In the Money	$0.00In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.21Out of the Money	180Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.12Out of the Money	3,873Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$6.10In the Money	$8.10In the Money	$7.65In the Money	$0.00In the Money	10In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.48Out of the Money	$0.27Out of the Money	$0.05Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$0.07Out of the Money	359Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.30In the Money	$6.65In the Money	$5.26In the Money	$-3.64In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	67Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.06Out of the Money	273Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$7.50In the Money	$10.40In the Money	$8.65In the Money	$0.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	8,449Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$8.00In the Money	$10.65In the Money	$8.84In the Money	$0.34In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.03Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.03Out of the Money	274Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	162Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.01Out of the Money	560Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	77Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	161Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$10.80In the Money	$13.65In the Money	$11.42In the Money	$-2.83In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.08Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.02Out of the Money	112Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3,643Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$12.40In the Money	$15.40In the Money	$13.40In the Money	$-2.80In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	318Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.40In the Money	$14.85In the Money	$12.80In the Money	$-1.55In the Money	15In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	398Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4,437Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$16.80In the Money	$19.15In the Money	$17.00In the Money	$-0.30In the Money	2In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)