Stocks Options

LAST PRICE
17.4600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
23.4100/ 5
Ask / Lots
23.6000/ 10
Open / Previous Close
0.0000 / 17.4600
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
2,247,350
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 75.892

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

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	$15.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$3.00	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	53Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	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	64Out 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$4.50	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	$11.75In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$5.00	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	126Out 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$5.50	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	9Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	262Out 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$6.50	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	61Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$7.00	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	663Out 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$7.50	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	201Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.00	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	973Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.50	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	308Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.43In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$9.00	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	2,669Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$9.50	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	784Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	6,538In the Money	Filter Table By Strike Price of$10.00	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	8,996Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.32In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$10.50	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	615Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.48In the Money	$0.00In the Money	---In the Money	15,377In the Money	Filter Table By Strike Price of$11.00	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	4,915Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	900In the Money	Filter Table By Strike Price of$11.50	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	1,033Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	22,476In the Money	Filter Table By Strike Price of$12.00	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	5,355Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3,151In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	5,380In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7,839Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.07In the Money	$0.00In the Money	---In the Money	1,415In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2,188Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	6,458In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2,321Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.31In the Money	$0.00In the Money	---In the Money	1,734In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	2,103Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.01In the Money	$0.00In the Money	---In the Money	23,278In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	4,941Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	---In the Money	1,857In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	558Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	8,324In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	2,700Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	1,245In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	---Near the Money	---Near the Money	$1.32Near the Money	$0.00Near the Money	---Near the Money	320Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18,183Underlying 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	$1.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,234Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$1.85Near the Money	$0.00Near the Money	---Near the Money	902Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	---In the Money	---In the Money	$1.89In the Money	$0.00In the Money	---In the Money	284In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.67Near the Money	$0.00Near the Money	---Near the Money	5,061Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	3,307In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	630Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	113In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.00Near the Money	---Near the Money	2,665Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$3.17In the Money	$0.00In the Money	---In the Money	202In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.39Near the Money	$0.00Near the Money	---Near the Money	458Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	$3.49In the Money	$0.00In the Money	---In the Money	143In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	27,987Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	104In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,460Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	3,449Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$5.96In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	463Out 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	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$7.76In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	26,620Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$8.67In the Money	$0.00In the Money	---In the Money	38In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$14.81In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	823Out 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	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$10.81In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	801Out 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	41,392Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	144Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$32.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$33.00	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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	16,660Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$19.00In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)