Stocks Options

LAST PRICE
21.4400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
21.2800/ 2
Ask / Lots
21.3500/ 2
Open / Previous Close
0.0000 / 21.4400
Day Range
---
52 Week Range
Low 15.4100
High 47.9900
Volume
6,721
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 81.777

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

Call Options (expires Friday June 09, 2023)
Put Options (expires Friday June 09, 2023)

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	$22.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	7Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$0.00In the Money	$0.00In the Money	---In 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	$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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	$11.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	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	$10.85In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$10.00	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	33Out 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$11.00	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	12Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.00	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	122Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$13.00	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	5Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.00	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	21Out 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$14.50	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	1Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	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	156Out 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$15.50	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	36Out 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$16.00	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	39Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.38In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$16.50	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	31Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	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	50Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.50	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	185Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.61In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$18.00	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	218Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	234Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	727In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	872Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.14In the Money	$0.00In the Money	---In the Money	580In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	142Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,443Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	267Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,170Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	903Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	824Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	---In the Money	---In the Money	$0.59In the Money	$0.00In the Money	---In the Money	232In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	1,017Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$0.95In the Money	$0.00In the Money	---In the Money	652In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	418Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	539In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	1,110Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$1.67In the Money	$0.00In the Money	---In the Money	412In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	492Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	1,157In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	1,666Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	---In the Money	395In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,970Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	145In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,678Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	242In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	30In 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	1,524Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	113In 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	330Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,355Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$5.51In the Money	$0.00In the Money	---In the Money	210In 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	3,401Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	48In 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	633Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.42In 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	998Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	66In 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	601Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	60In 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	438Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,649Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.60In 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	622Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$8.95In 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	161Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	43In 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	916Out of the Money	Filter Table By Strike Price of$31.50	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	412Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	14In 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	1,505Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.16In 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	186Out of the Money	Filter Table By Strike Price of$34.00	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	4,532Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$13.65In 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	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	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	4Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$0.00In 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 June 09, 2023)

Put Options (expires Friday June 09, 2023)