Stocks Options

LAST PRICE
18.0100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
18.2600/ 12
Ask / Lots
18.3000/ 9
Open / Previous Close
0.0000 / 18.0100
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
89,246
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 75.584

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,324Out 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$6.00	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	17Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.50	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	53Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	62Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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$8.00	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	70Out 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$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	62Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.00	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	472Out 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$9.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	5,138In the Money	Filter Table By Strike Price of$10.00	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	1,257Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$10.50	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	88Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.33In the Money	$0.00In the Money	---In the Money	3,399In the Money	Filter Table By Strike Price of$11.00	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	501Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$11.50	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	1,519Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.51In the Money	$0.00In the Money	---In the Money	7,936In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.97In the Money	$0.00In the Money	---In the Money	549In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	5,723In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1,475In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	367In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.99In the Money	$0.00In the Money	---In the Money	601In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	3,931In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$1.76Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.68In the Money	$0.00In the Money	---In the Money	890In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	---Near the Money	---Near the Money	$1.67Near the Money	$0.00Near the Money	---Near the Money	386Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	446In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	---Near the Money	---Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	41Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	740In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	---Near the Money	---Near the Money	$2.28Near the Money	$0.00Near the Money	---Near the Money	46Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	---Near the Money	---Near the Money	$4.50Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	767Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.95Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.55Near the Money	$0.00Near the Money	---Near the Money	140Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$5.11In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.43Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.32Near the Money	$0.00Near the Money	---Near the Money	6,150Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.64Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	10In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.18Near the Money	$0.00Near the Money	---Near the Money	224Near the Money	Filter Table By Strike Price of$21.00	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	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$21.50	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	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$22.00	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	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	101Out 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	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$24.00	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	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$25.00	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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$26.00	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	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$28.00	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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,331Out of the Money	Filter Table By Strike Price of$30.00	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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	384Out 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

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 24, 2024)

Put Options (expires Friday May 24, 2024)