Stocks Options

LAST PRICE
17.1800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.0100/ 5
Ask / Lots
17.1500/ 3
Open / Previous Close
0.0000 / 17.1800
Day Range
---
52 Week Range
Low 15.4100
High 34.9900
Volume
1,613
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 75.564

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

Call Options (expires Friday September 29, 2023)
Put Options (expires Friday September 29, 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	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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$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	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	133Out 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	3Out 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$11.50	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	$5.10In the Money	$0.00In the Money	---In the Money	21In 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	6Out 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$12.50	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	172Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.00	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	203Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	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	1Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	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	125Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	136Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	541Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.73In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	139Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.24In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,050Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	---In the Money	1,256In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	648Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,540Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	693Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	561Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	---In the Money	---In the Money	$0.62In the Money	$0.00In the Money	---In the Money	348In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	1,042Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	300In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	786Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	229In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	1,499Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	122In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	397Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	85In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	2,160Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	802Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	80In 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	5,157Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$3.97In the Money	$0.00In the Money	---In the Money	34In 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	1,651Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	90In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	817Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$4.89In the Money	$0.00In the Money	---In the Money	204In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$5.62In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	$6.72In 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	802Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$6.23In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$6.93In the Money	$0.00In the Money	---In the Money	12In 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	1,455Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$7.53In the Money	$0.00In the Money	---In the Money	16In 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	191Out of the Money	Filter Table By Strike Price of$25.50	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$26.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$9.05In 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	234Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$10.27In the Money	$0.00In the Money	---In the Money	3In 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	297Out of the Money	Filter Table By Strike Price of$29.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$31.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,793Out of the Money	Filter Table By Strike Price of$35.00	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	1,230Out of the Money	Filter Table By Strike Price of$40.00	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 September 29, 2023)

Put Options (expires Friday September 29, 2023)