Stocks Options

LAST PRICE
22.3192
TODAY'S CHANGE (%)
Trending Up0.0292 (0.1310%)

Bid / Lots
22.3100/ 1
Ask / Lots
22.3200/ 3
Open / Previous Close
22.3900 / 22.2900
Day Range
Low 22.1500
High 23.1000
52 Week Range
Low 9.9500
High 64.8300
Volume
4,849,309
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 151.954

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	$17.00In the Money	$18.20In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GMEIn the Money	$12.00In the Money	$13.20In the Money	$12.35In the Money	$-0.07In the Money	47In the Money	99In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,105Out of the Money
GMEIn the Money	$8.85In the Money	$10.25In the Money	$9.63In the Money	$0.37In the Money	16In the Money	19In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
GMEIn the Money	$8.00In the Money	$9.10In the Money	$8.53In the Money	$2.98In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GMEIn the Money	$7.50In the Money	$8.80In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
GMEIn the Money	$7.00In the Money	$8.35In the Money	$7.55In the Money	$0.35In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	653Out of the Money
GMEIn the Money	$6.50In the Money	$7.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
GMEIn the Money	$6.05In the Money	$7.35In the Money	$6.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	824Out of the Money
GMEIn the Money	$5.50In the Money	$6.85In the Money	$6.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
GMEIn the Money	$5.15In the Money	$6.30In the Money	$5.71In the Money	$0.16In the Money	12In the Money	305In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
GMEIn the Money	$4.55In the Money	$5.05In the Money	$5.05In the Money	$0.26In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
GMEIn the Money	$4.15In the Money	$4.45In the Money	$4.10In the Money	$-0.20In the Money	17In the Money	1,106In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	1,477Out of the Money
GMEIn the Money	$3.45In the Money	$4.65In the Money	$3.55In the Money	$-0.15In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	458Out of the Money
GMEIn the Money	$3.15In the Money	$3.35In the Money	$3.29In the Money	$-0.11In the Money	215In the Money	791In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	1,789Out of the Money
GMEIn the Money	$2.68In the Money	$2.90In the Money	$2.75In the Money	$0.02In the Money	38In the Money	879In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	218Near the Money	1,814Near the Money
GMEIn the Money	$2.16In the Money	$2.37In the Money	$2.30In the Money	$0.03In the Money	1,907In the Money	4,355In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	365Near the Money	5,152Near the Money
GMEIn the Money	$1.64In the Money	$1.89In the Money	$1.79In the Money	$-0.01In the Money	696In the Money	3,215In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	363Near the Money	2,773Near the Money
GMEIn the Money	$1.26In the Money	$1.36In the Money	$1.34In the Money	$-0.04In the Money	1,316In the Money	4,130In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,257Near the Money	3,581Near the Money
GMEIn the Money	$0.80In the Money	$0.88In the Money	$0.90In the Money	$0.04In the Money	2,123In the Money	3,965In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.09Near the Money	1,647Near the Money	3,569Near the Money
GMEUnderlying issue's last price	$0.33Underlying issue's last price	$0.36Underlying issue's last price	$0.35Underlying issue's last price	$-0.17Underlying issue's last price	7,010Underlying issue's last price	15,162Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$0.04Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.17Underlying issue's last price	3,279Underlying issue's last price	3,170Underlying issue's last price
GMENear the Money	$0.09Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.17Near the Money	10,843Near the Money	4,966Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$0.27In the Money	$0.30In the Money	$0.27In the Money	$-0.23In the Money	2,663In the Money	1,236In the Money
GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.13Near the Money	19,981Near the Money	9,553Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$0.68In the Money	$0.81In the Money	$0.74In the Money	$-0.08In the Money	648In the Money	857In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.09Near the Money	7,087Near the Money	3,774Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$1.13In the Money	$1.37In the Money	$1.27In the Money	$-0.08In the Money	89In the Money	475In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.06Near the Money	10,026Near the Money	8,178Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$1.54In the Money	$1.95In the Money	$1.74In the Money	$-0.18In the Money	116In the Money	208In the Money
GMENear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.05Near the Money	1,331Near the Money	1,722Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$1.94In the Money	$2.46In the Money	$2.14In the Money	$-0.33In the Money	156In the Money	172In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	9,556Near the Money	15,521Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$2.57In the Money	$3.00In the Money	$2.60In the Money	$-0.40In the Money	48In the Money	118In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	429Out of the Money	1,388Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$2.64In the Money	$3.35In the Money	$2.80In the Money	$-0.48In the Money	13In the Money	22In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,277Out of the Money	3,475Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$3.35In the Money	$3.85In the Money	$3.54In the Money	$-0.38In the Money	31In the Money	39In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	136Out of the Money	1,265Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.90In the Money	$4.50In the Money	$4.24In the Money	$-0.12In the Money	17In the Money	7In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	867Out of the Money	3,161Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$3.85In the Money	$5.25In the Money	$4.52In the Money	$-0.46In the Money	3In the Money	18In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	653Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.25In the Money	$5.45In the Money	$5.17In the Money	$-0.18In the Money	4In the Money	16In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	512Out of the Money	3,741Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.90In the Money	$6.05In the Money	$5.53In the Money	$-0.11In the Money	13In the Money	8In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	66Out of the Money	215Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.20In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	181Out of the Money	1,684Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.45In the Money	$6.95In the Money	$6.33In the Money	$-1.84In the Money	11In the Money	19In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	87Out of the Money	263Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.15In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,913Out of the Money	12,816Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.55In the Money	$7.95In the Money	$7.57In the Money	$-0.19In the Money	138In the Money	222In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	131Out of the Money	175Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$7.15In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	312Out of the Money	871Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.85In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	466Out of the Money	647Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$8.35In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	74Out of the Money	973Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.50In the Money	$10.00In the Money	$9.76In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$9.00In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$9.55In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$10.05In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	141Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$10.55In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	17Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.05In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	463Out of the Money	3,921Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.55In the Money	$13.00In the Money	$12.58In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	1,569Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.10In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	81Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.60In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.15In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.10In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$14.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$15.60In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	15,839Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$16.65In the Money	$18.00In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$17.65In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$18.70In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$19.70In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$20.65In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$21.65In the Money	$23.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)