Stocks Options

LAST PRICE
10.4200
TODAY'S CHANGE (%)
Trending Up0.1100 (1.0669%)

Bid / Lots
10.3200/ 2
Ask / Lots
10.4200/ 10
Open / Previous Close
10.2000 / 10.3100
Day Range
Low 10.2000
High 10.4950
52 Week Range
Low 9.9500
High 27.6500
Volume
2,462,726
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 66.089

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	$6.55In the Money	$7.95In the Money	$7.19In the Money	$-0.61In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$8.80In the Money	$10.00In the Money	$9.51In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
GMEIn the Money	$5.30In the Money	$5.85In the Money	$5.37In the Money	$0.00In the Money	2In 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	1Out of the Money	---Out of the Money
no call option is available at this price							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	$4.00In the Money	$5.15In the Money	$4.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$6.50	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	$2.99In the Money	$4.00In the Money	$3.40In the Money	$0.07In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	$2.52In the Money	$3.35In the Money	$2.89In the Money	$0.19In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMENear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
GMEIn the Money	$1.99In the Money	$2.55In the Money	$2.38In the Money	$0.14In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
GMEIn the Money	$1.25In the Money	$2.07In the Money	$1.69In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	39Near the Money	---Near the Money
GMEIn the Money	$1.34In the Money	$1.53In the Money	$1.43In the Money	$0.11In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
GMEIn the Money	$0.63In the Money	$1.00In the Money	$0.86In the Money	$-0.15In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	68Near the Money	---Near the Money
GMEUnderlying issue's last price	$0.37Underlying issue's last price	$0.47Underlying issue's last price	$0.42Underlying issue's last price	$0.11Underlying issue's last price	1,084Underlying issue's last price	---Underlying 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	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.02Underlying issue's last price	1,120Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.06Near the Money	5,306Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	GMEIn the Money	$0.06In the Money	$0.14In the Money	$0.10In the Money	$-0.17In the Money	677In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	2,928Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	GMEIn the Money	$0.50In the Money	$0.69In the Money	$0.59In the Money	$-0.11In the Money	1,056In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	721Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	GMEIn the Money	$0.92In the Money	$1.16In the Money	$1.15In the Money	$0.09In the Money	183In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	765Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	$1.52In the Money	$1.71In the Money	$1.62In the Money	$-0.08In the Money	1,926In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	568Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	$1.91In the Money	$2.81In the Money	$2.10In the Money	$0.08In the Money	102In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	104Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	$2.14In the Money	$2.61In the Money	$2.65In the Money	$-0.05In the Money	247In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	$3.00In the Money	$3.20In the Money	$3.14In the Money	$-0.03In the Money	487In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	$3.45In the Money	$3.65In the Money	$3.57In the Money	$-0.11In the Money	105In the Money	---In the Money
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	Filter Table By Strike Price of$14.50	GMEIn the Money	$3.60In the Money	$4.60In the Money	$4.09In the Money	$0.00In the Money	12In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	121Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$4.20In the Money	$4.70In the Money	$4.51In the Money	$-0.17In the Money	513In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$4.95In the Money	$5.55In the Money	$5.05In the Money	$0.04In the Money	5In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$5.00In the Money	$5.70In the Money	$5.66In the Money	$-0.12In the Money	14In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$3.65In the Money	$4.55In the Money	$4.14In the Money	$0.00In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$17.00	GMEIn the Money	$6.45In the Money	$6.70In the Money	$6.55In the Money	$0.25In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$4.15In the Money	$4.95In the Money	$4.75In the Money	$0.00In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$18.00	GMEIn the Money	$7.45In the Money	$7.70In the Money	$7.55In the Money	$-0.15In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	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	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$7.65In the Money	$9.50In the Money	$9.50In the Money	$1.55In the Money	30In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$6.05In the Money	$7.00In the Money	$6.48In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$8.85In the Money	$10.40In the Money	$10.40In the Money	$0.60In the Money	30In the Money	---In the Money
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	Filter Table By Strike Price of$21.00	GMEIn the Money	$10.20In the Money	$10.90In the Money	$10.55In the Money	$-1.40In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$22.00	GMEIn the Money	$10.40In the Money	$11.15In the Money	$10.70In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$11.20In the Money	$14.00In the Money	$12.75In the Money	$0.17In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$10.65In the Money	$11.35In the Money	$11.18In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$13.60In the Money	$14.65In the Money	$13.92In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$12.25In the Money	$13.10In the Money	$12.54In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$14.85In the Money	$16.35In the Money	$15.61In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	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	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$13.85In the Money	$14.45In the Money	$14.25In the Money	$0.00In the Money	1In the Money	---In the Money
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	Filter Table By Strike Price of$30.00	GMEIn the Money	$18.10In the Money	$19.35In the Money	$18.83In the Money	$0.00In the Money	5In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$15.00In the Money	$15.60In the Money	$15.53In the Money	$0.00In the Money	4In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$19.35In the Money	$20.60In the Money	$20.32In the Money	$0.00In the Money	5In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$16.85In the Money	$17.45In the Money	$17.42In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$20.45In the Money	$21.35In the Money	$21.02In the Money	$0.00In the Money	16In the Money	---In the Money
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	Filter Table By Strike Price of$35.00	GMEIn the Money	$23.30In the Money	$24.15In the Money	$23.60In the Money	$0.00In the Money	5In the Money	---In the Money
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	Filter Table By Strike Price of$36.00	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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.25In the Money	$18.30In the Money	$18.00In the Money	$0.00In the Money	6In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$25.30In the Money	$26.50In the Money	$25.70In the Money	$0.00In the Money	18In 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)