Stocks Options

LAST PRICE
28.2200
TODAY'S CHANGE (%)
Trending Down-18.3300 (-39.3770%)

Bid / Lots
27.1100/ 1
Ask / Lots
27.1600/ 2
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 26.1200
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
279,054,397
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 147.842

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$42.60In the Money	$46.00In the Money	$42.50In the Money	$14.11In the Money	136In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$40.10In the Money	$44.00In the Money	$40.97In the Money	$14.52In 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	4Out of the Money	---Out of the Money
GMEIn the Money	$20.80In the Money	$24.75In the Money	$24.65In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
GMEIn the Money	$39.10In the Money	$43.00In the Money	$41.20In the Money	$17.20In the Money	3In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$20.80In the Money	$23.70In the Money	$23.60In the Money	$0.00In the Money	5In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$14.00In the Money	$18.25In the Money	$12.56In the Money	$0.00In the Money	1In 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	$-0.02Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$18.50In the Money	$19.60In the Money	$19.28In the Money	$-7.62In the Money	1In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$37.10In the Money	$41.00In the Money	$35.30In the Money	$14.58In 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	$0.00Out of the Money	28Out of the Money	---Out of the Money
GMEIn the Money	$18.60In the Money	$21.75In the Money	$20.80In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
GMEIn the Money	$20.95In the Money	$24.55In the Money	$21.06In the Money	$2.06In the Money	15In 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	4Out of the Money	---Out of the Money
GMEIn the Money	$17.30In the Money	$20.70In the Money	$19.20In the Money	$0.00In the Money	1In 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	218Out of the Money	---Out of the Money
GMEIn the Money	$35.10In the Money	$39.00In the Money	$34.75In the Money	$17.40In the Money	5In 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	84Out of the Money	---Out of the Money
GMEIn the Money	$34.60In the Money	$38.00In the Money	$23.56In the Money	$3.51In the Money	12In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$34.10In the Money	$36.45In the Money	$32.35In the Money	$13.55In the Money	12In 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	45Out of the Money	---Out of the Money
GMEIn the Money	$18.95In the Money	$20.90In the Money	$18.40In the Money	$2.20In the Money	1In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$33.10In the Money	$37.00In the Money	$30.53In the Money	$11.16In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money
GMEIn the Money	$32.60In the Money	$36.00In the Money	$20.25In the Money	$4.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.50	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	$32.10In the Money	$35.70In the Money	$34.29In the Money	$18.43In the Money	98In the Money	---In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	---Out of the Money
GMEIn the Money	$31.60In the Money	$35.00In the Money	$32.71In the Money	$16.49In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	---Out of the Money
GMEIn the Money	$31.10In the Money	$35.00In the Money	$28.24In the Money	$11.17In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
GMEIn the Money	$30.60In the Money	$34.00In the Money	$24.25In the Money	$8.89In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$14.50	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
GMEIn the Money	$30.10In the Money	$34.00In the Money	$23.63In the Money	$9.63In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,109Out of the Money	---Out of the Money
GMEIn the Money	$29.60In the Money	$33.00In the Money	$29.94In the Money	$13.94In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	216Out of the Money	---Out of the Money
GMEIn the Money	$29.05In the Money	$33.00In the Money	$30.04In the Money	$18.04In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,555Out of the Money	---Out of the Money
GMEIn the Money	$28.55In the Money	$32.00In the Money	$30.00In the Money	$16.40In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	286Out of the Money	---Out of the Money
GMEIn the Money	$28.05In the Money	$32.00In the Money	$23.18In the Money	$9.33In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,195Out of the Money	---Out of the Money
GMEIn the Money	$27.05In the Money	$29.00In the Money	$29.00In the Money	$15.55In the Money	83In the Money	---In the Money	Filter Table By Strike Price of$18.00	no put option is available at this price
GMEIn the Money	$26.05In the Money	$29.70In the Money	$25.50In the Money	$12.85In the Money	929In the Money	---In the Money	Filter Table By Strike Price of$19.00	no put option is available at this price
GMEIn the Money	$24.35In the Money	$27.00In the Money	$26.50In the Money	$15.01In the Money	919In the Money	---In the Money	Filter Table By Strike Price of$20.00	no put option is available at this price
GMEIn the Money	$22.50In the Money	$23.80In the Money	$22.50In the Money	$14.40In the Money	188In the Money	---In the Money	Filter Table By Strike Price of$23.50	no put option is available at this price
GMEIn the Money	$21.30In the Money	$24.00In the Money	$22.00In the Money	$15.20In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$24.50	no put option is available at this price
GMEIn the Money	$20.25In the Money	$21.65In the Money	$20.20In the Money	$13.80In the Money	163In the Money	---In the Money	Filter Table By Strike Price of$25.50	no put option is available at this price
GMEUnderlying issue's last price	$19.30Underlying issue's last price	$21.95Underlying issue's last price	$20.00Underlying issue's last price	$14.45Underlying issue's last price	306Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$110.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	GMEIn the Money	$78.05In the Money	$80.60In the Money	$87.69In the Money	$-7.56In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$128.00	GMEIn the Money	$80.85In the Money	$85.00In the Money	$83.85In the Money	$-16.65In the Money	1In 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 07, 2024)

Put Options (expires Friday June 07, 2024)