Stocks Options

LAST PRICE
17.6700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.3000/ 1
Ask / Lots
17.4900/ 1
Open / Previous Close
0.0000 / 17.6700
Day Range
---
52 Week Range
Low 15.4100
High 34.9900
Volume
2,812
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 75.469

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	44Out 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	$5.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	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	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	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	161Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.50	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	140Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	553Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	160Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,182Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.00In the Money	---In the Money	1,499In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	855Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.00In the Money	---In the Money	1,508In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	865Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,318Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	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	522Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	2,026Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	416In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	923Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$1.08In the Money	$0.00In the Money	---In the Money	265In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,845Near 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	141In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	455Near 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	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,699Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	69In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,045Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	84In 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	5,181Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	227In 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	1,697Out 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	96In 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	915Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$4.64In the Money	$0.00In the Money	---In the Money	216In 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	441Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	$5.12In 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	702Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$6.03In the Money	$0.00In the Money	---In the Money	45In 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	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	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	790Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	197Out 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	1,496Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$7.41In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	194Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	490Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	268Out 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	367Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	625Out 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	$0.01Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,821Out 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	1,383Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$24.27In 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)