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
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	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1,862Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.35In the Money	$15.00In the Money	$12.52In the Money	$-1.19In the Money	19In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	120Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.30In the Money	$16.00In the Money	$13.55In the Money	$-0.33In the Money	13In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.30In the Money	$17.00In the Money	$15.03In the Money	$-0.27In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	570Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.30In the Money	$18.00In the Money	$16.94In the Money	$0.58In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.00In the Money	$18.25In the Money	$17.59In the Money	$3.02In the Money	23In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3,733Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.10In the Money	$18.25In the Money	$17.50In the Money	$-1.50In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$17.55In the Money	$19.20In the Money	$20.42In the Money	$0.61In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	229Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$18.55In the Money	$20.20In the Money	$20.65In the Money	$1.65In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	216Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.40In the Money	$22.80In the Money	$21.60In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	115Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$20.55In the Money	$22.20In the Money	$21.85In the Money	$-3.75In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	504Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	no put option is available at this price
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	2,039Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	no put option is available at this price
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,693Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	no put option is available at this price
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	no put option is available at this price
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	187Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	no put option is available at this price
no call option is available at this price							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
no call option is available at this price							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
no call option is available at this price							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)