Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.5300 (2.3441%)

Bid / Lots
22.9100/ 9
Ask / Lots
23.0000/ 28
Open / Previous Close
22.5800 / 22.6100
Day Range
Low 21.6802
High 23.7200
52 Week Range
Low 9.9500
High 64.8300
Volume
22,174,274
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 131.457

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$19.30In the Money	$20.95In the Money	$18.94In the Money	$-1.26In the Money	6In 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	81Out of the Money	---Out of the Money
GMEIn the Money	$16.80In the Money	$18.45In the Money	$15.84In the Money	$-1.76In the Money	1In 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	127Out of the Money	---Out of the Money
GMEIn the Money	$5.30In the Money	$7.00In the Money	$5.50In the Money	$0.37In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	610Out of the Money	---Out of the Money
GMEIn the Money	$4.80In the Money	$6.35In the Money	$5.32In the Money	$0.42In the Money	86In the Money	---In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,077Out of the Money	---Out of the Money
GMEIn the Money	$4.50In the Money	$6.00In the Money	$4.45In the Money	$0.26In the Money	66In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	750Out of the Money	---Out of the Money
GMEIn the Money	$4.40In the Money	$5.00In the Money	$4.55In the Money	$1.29In the Money	462In the Money	---In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2,167Out of the Money	---Out of the Money
GMEIn the Money	$3.50In the Money	$3.90In the Money	$3.56In the Money	$1.20In the Money	212In the Money	---In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	4,875Out of the Money	---Out of the Money
GMEIn the Money	$2.56In the Money	$2.70In the Money	$2.60In the Money	$0.83In the Money	4,796In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.38Out of the Money	10,509Out of the Money	---Out of the Money
GMEIn the Money	$1.49In the Money	$1.80In the Money	$1.74In the Money	$0.44In the Money	4,920In the Money	---In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$0.18Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.77Near the Money	4,786Near the Money	---Near the Money
GMEUnderlying issue's last price	$1.02Underlying issue's last price	$1.15Underlying issue's last price	$1.11Underlying issue's last price	$0.11Underlying issue's last price	11,382Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$0.54Underlying issue's last price	$0.63Underlying issue's last price	$0.58Underlying issue's last price	$-1.09Underlying issue's last price	2,414Underlying issue's last price	---Underlying issue's last price
GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.14Out of the Money	571Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.50In the Money	$5.50In the Money	$5.64In the Money	$-0.76In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.17Out of the Money	250Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.45In the Money	$6.80In the Money	$6.49In the Money	$-0.84In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	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	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	261Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.65In the Money	$13.80In the Money	$12.90In the Money	$-0.58In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	166Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.00In the Money	$15.70In the Money	$13.68In the Money	$0.07In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	146Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.05In the Money	$14.25In the Money	$12.05In the Money	$-5.95In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.50In the Money	$16.80In the Money	$15.38In the Money	$-4.27In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	110Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.80In the Money	$18.00In the Money	$17.73In the Money	$1.35In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.05In the Money	$17.25In the Money	$15.90In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$24.85In the Money	$25.80In the Money	$25.77In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	553Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.60In the Money	$35.20In the Money	$34.62In the Money	$-1.09In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.75In the Money	$37.60In the Money	$37.90In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	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	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,027Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$35.25In the Money	$37.65In the Money	$36.83In the Money	$-4.52In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$36.25In the Money	$38.65In the Money	$37.00In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.30In the Money	$44.75In the Money	$43.13In the Money	$0.00In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	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	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	744Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.30In the Money	$53.30In the Money	$51.00In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$46.15In the Money	$48.80In the Money	$47.35In the Money	$0.00In the Money	10In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	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	$0.02Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$55.10In the Money	$58.70In the Money	$55.36In the Money	$-7.64In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.85In the Money	$58.85In the Money	$56.75In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	290Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.30In the Money	$70.15In the Money	$67.79In the Money	$0.65In the Money	10In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	184Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$70.30In the Money	$72.75In the Money	$72.95In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	554Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.50In the Money	$73.60In the Money	$70.00In the Money	$0.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)