Stocks Options

LAST PRICE
16.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
15.9500/ 5
Ask / Lots
16.0100/ 4
Open / Previous Close
0.0000 / 16.3100
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
129,770
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 74.704

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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In 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	1In 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	6Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.92In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	320Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.53In the Money	$0.00In the Money	---In the Money	5,148In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$10.50	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	85Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.74In the Money	$0.00In the Money	---In the Money	3,326In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,269Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	8,049In the Money	Filter Table By Strike Price of$12.00	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	154Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	550In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.26In the Money	$0.00In the Money	---In the Money	5,764In the Money	Filter Table By Strike Price of$13.00	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	69Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1,505In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	---Near the Money	---Near the Money	$1.76Near the Money	$0.00Near the Money	---Near the Money	222Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	---Near the Money	---Near the Money	$1.97Near the Money	$0.00Near the Money	---Near the Money	237Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	581In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	---Near the Money	---Near the Money	$2.49Near the Money	$0.00Near the Money	---Near the Money	139Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.76In the Money	$0.00In the Money	---In the Money	4,075In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	239Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	288In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$3.24Near the Money	$0.00Near the Money	---Near the Money	26Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	605Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	240Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$3.05Near the Money	$0.00Near the Money	---Near the Money	98Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.16Near the Money	$0.00Near the Money	---Near the Money	360Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	161Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	13In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	562Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$7.24In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	2Near 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	$2.31Near the Money	$0.00Near the Money	---Near the Money	92Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$7.88In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of 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
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	5,743Out of 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
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of 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
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	185Out of 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	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	147Out 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	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	88Out 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	$1.87Out of the Money	$0.00Out of the Money	---Out of the Money	927Out 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	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	139Out 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	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	537Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	58Out 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)