Stocks Options

LAST PRICE
16.4700
TODAY'S CHANGE (%)
Trending Up3.7100 (29.0752%)

Bid / Lots
16.0400/ 51
Ask / Lots
16.0800/ 13
Open / Previous Close
12.4200 / 12.7600
Day Range
Low 12.3100
High 17.4500
52 Week Range
Low 9.9500
High 27.6500
Volume
36,292,446
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 74.659

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$13.30In the Money	$16.35In the Money	$12.26In the Money	$4.26In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$11.30In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	GMEOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$10.80In the Money	$13.85In 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	$0.00Out of the Money	$1.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	$10.30In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.80In the Money	$12.55In the Money	$6.50In the Money	$0.27In the Money	12In the Money	6In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.30In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$8.80In the Money	$11.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GMEIn the Money	$8.30In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	15Out of the Money
GMEIn the Money	$7.80In the Money	$10.55In the Money	$3.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	183Out of the Money	160Out of the Money
GMEIn the Money	$7.30In the Money	$10.05In the Money	$5.28In the Money	$2.00In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	101Out of the Money
GMEIn the Money	$6.85In the Money	$9.55In the Money	$4.73In the Money	$1.53In the Money	105In the Money	57In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	54Out of the Money	929Out of the Money
GMEIn the Money	$6.45In the Money	$9.05In the Money	$4.65In the Money	$1.55In the Money	13In the Money	34In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	158Out of the Money	287Out of the Money
GMEIn the Money	$5.90In the Money	$8.55In the Money	$6.45In the Money	$3.55In the Money	93In the Money	345In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1,683Out of the Money	2,640Out of the Money
GMEIn the Money	$5.55In the Money	$8.10In the Money	$6.00In the Money	$3.50In the Money	101In the Money	1,466In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	747Out of the Money	732Out of the Money
GMEIn the Money	$5.20In the Money	$6.30In the Money	$5.90In the Money	$3.63In the Money	537In the Money	2,077In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.28Out of the Money	2,102Out of the Money	871Out of the Money
GMEIn the Money	$4.85In the Money	$6.05In the Money	$4.95In the Money	$2.95In the Money	834In the Money	4,638In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.50Out of the Money	993Out of the Money	1,070Out of the Money
GMEIn the Money	$4.10In the Money	$5.00In the Money	$4.61In the Money	$2.94In the Money	2,025In the Money	3,134In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.72Out of the Money	3,072Out of the Money	289Out of the Money
GMEIn the Money	$3.70In the Money	$4.35In the Money	$4.30In the Money	$2.74In the Money	982In the Money	1,180In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.97Out of the Money	1,718Out of the Money	116Out of the Money
GMEIn the Money	$3.60In the Money	$4.75In the Money	$4.00In the Money	$2.45In the Money	3,225In the Money	2,822In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-1.15Out of the Money	3,009Out of the Money	52Out of the Money
GMEIn the Money	$2.89In the Money	$4.50In the Money	$3.50In the Money	$2.15In the Money	2,535In the Money	555In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$0.70Near the Money	$0.75Near the Money	$0.90Near the Money	$-1.63Near the Money	569Near the Money	44Near the Money
GMEIn the Money	$3.20In the Money	$3.50In the Money	$3.44In the Money	$2.15In the Money	3,946In the Money	1,200In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$0.95Near the Money	$1.05Near the Money	$0.95Near the Money	$-1.61Near the Money	2,391Near the Money	25Near the Money
GMEIn the Money	$2.90In the Money	$3.40In the Money	$2.76In the Money	$1.56In the Money	1,317In the Money	1,006In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$1.02Near the Money	$1.62Near the Money	$1.28Near the Money	$-2.02Near the Money	340Near the Money	8Near the Money
GMEIn the Money	$2.73In the Money	$3.25In the Money	$3.08In the Money	$1.98In the Money	10,164In the Money	3,575In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$1.60Near the Money	$1.73Near the Money	$1.60Near the Money	$-2.60Near the Money	2,161Near the Money	27Near the Money
GMEIn the Money	$2.38In the Money	$3.00In the Money	$2.37In the Money	$1.66In the Money	1,448In the Money	798In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$1.85Near the Money	$2.10Near the Money	$1.95Near the Money	$-2.99Near the Money	147Near the Money	11Near the Money
GMEUnderlying issue's last price	$2.60Underlying issue's last price	$2.90Underlying issue's last price	$2.82Underlying issue's last price	$1.92Underlying issue's last price	3,550Underlying issue's last price	854Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	$2.30Underlying issue's last price	$2.48Underlying issue's last price	$2.35Underlying issue's last price	$-3.13Underlying issue's last price	980Underlying issue's last price	3Underlying issue's last price
GMENear the Money	$2.63Near the Money	$2.90Near the Money	$2.71Near the Money	$1.91Near the Money	1,207Near the Money	152Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$2.65In the Money	$2.73In the Money	$2.71In the Money	$-2.29In the Money	316In the Money	3In the Money
GMENear the Money	$2.50Near the Money	$2.60Near the Money	$2.50Near the Money	$1.72Near the Money	2,991Near the Money	349Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$2.95In the Money	$3.20In the Money	$3.10In the Money	$-2.91In the Money	317In the Money	1In the Money
GMENear the Money	$2.30Near the Money	$2.58Near the Money	$2.40Near the Money	$1.76Near the Money	561Near the Money	65Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$3.15In the Money	$3.65In the Money	$3.50In the Money	$-2.85In the Money	59In the Money	3In the Money
GMENear the Money	$2.30Near the Money	$2.48Near the Money	$2.38Near the Money	$1.63Near the Money	3,030Near the Money	772Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$3.55In the Money	$4.30In the Money	$4.31In the Money	$-2.67In the Money	8In the Money	10In the Money
GMENear the Money	$1.70Near the Money	$2.25Near the Money	$1.97Near the Money	$1.52Near the Money	380Near the Money	26Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$3.90In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.00Near the Money	$2.24Near the Money	$2.10Near the Money	$1.43Near the Money	872Near the Money	247Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$4.00In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$2.30Out of the Money	$1.90Out of the Money	$1.15Out of the Money	310Out of the Money	5Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$4.00In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.83Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$1.38Out of the Money	6,666Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$5.00In the Money	$6.40In the Money	$5.50In the Money	$5.50In the Money	114In the Money	---In the Money
GMEOut of the Money	$1.56Out of the Money	$1.80Out of the Money	$1.69Out of the Money	$1.29Out of the Money	354Out of the Money	2Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$5.60In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.43Out of the Money	$1.93Out of the Money	$1.94Out of the Money	$1.60Out of the Money	485Out of the Money	288Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$4.30In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.40Out of the Money	$1.84Out of the Money	$1.59Out of the Money	$1.59Out of the Money	96Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$4.80In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.62Out of the Money	$1.27Out of the Money	$0.77Out of the Money	721Out of the Money	93Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$5.60In the Money	$8.95In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	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	$1.10Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$0.88Out of the Money	616Out of the Money	63Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$6.10In the Money	$9.65In the Money	$8.90In the Money	$8.90In the Money	2In the Money	---In the Money
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	Filter Table By Strike Price of$24.00	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	$0.95Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$0.56Out of the Money	13,233Out of the Money	4,448Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$7.70In the Money	$11.45In the Money	$12.05In the Money	$12.05In the Money	5In 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$26.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	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	---Out of the Money	---Out of the Money	---Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	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	---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$31.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	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	---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$34.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)