Stocks Options

LAST PRICE
21.8500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
21.4200/ 1
Ask / Lots
21.4500/ 3
Open / Previous Close
--- / 21.8500
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
90,646
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 152.545

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 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	$14.85In the Money	$0.00In the Money	---In the Money	1In 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	27Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.66In the Money	$0.00In the Money	---In the Money	124In 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	1,043Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.76In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$13.00	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	112Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.00	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	41Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.50	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	$6.89In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$15.00	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	550Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	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	202Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.77In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$16.00	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	887Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.50	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	32Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	717In the Money	Filter Table By Strike Price of$17.00	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	537Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$17.50	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	312Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1,256In the Money	Filter Table By Strike Price of$18.00	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	1,420Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	667In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,050Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	1,063Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	6,794In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	5,641Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.00In the Money	---In the Money	1,626In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	609Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.00In the Money	---In the Money	2,766In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	456Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,497Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	308Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	5,409Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$0.96In the Money	$0.00In the Money	---In the Money	301In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	692Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	106In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	1,610Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	366In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	1,359Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	151In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	2,202Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	133In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	389Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	68In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	5,142Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$3.47In the Money	$0.00In the Money	---In the Money	145In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$4.23In the Money	$0.00In the Money	---In the Money	21In 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	779Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$4.53In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	692Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$6.57In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	7In 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	---Out of the Money	Filter Table By Strike Price of$28.50	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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$8.17In the Money	$0.00In the Money	---In the Money	2In the Money
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	---Out of the Money	Filter Table By Strike Price of$29.50	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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3,824Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.93In the Money	$0.00In the Money	---In the Money	261In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	641Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$12.19In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	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	$0.15Out of the Money	$0.00Out 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	$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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	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	$0.15Out 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	$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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,737Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$15.09In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7,970Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$18.30In 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 27, 2024)

Put Options (expires Friday September 27, 2024)