Stocks Options

LAST PRICE
16.4700
TODAY'S CHANGE (%)
Trending Up3.7100 (29.0752%)

Bid / Lots
16.0400/ 51
Ask / Lots
16.0800/ 13
Open / Previous Close
12.4200 / 12.7600
Day Range
Low 12.3100
High 17.4500
52 Week Range
Low 9.9500
High 27.6500
Volume
36,292,446
above 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 74.659

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$13.25In the Money	$16.35In 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	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$10.75In the Money	$13.55In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$10.25In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.75In the Money	$12.55In 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	$0.01Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.04Out of the Money	48Out of the Money	---Out of the Money
GMEIn the Money	$9.25In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.75In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.17Out of the Money	4Out of the Money	---Out of the Money
GMEIn the Money	$8.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$7.80In the Money	$10.60In the Money	$3.67In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	5Out of the Money	1Out of the Money
GMEIn the Money	$7.30In the Money	$10.15In 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	$0.04Out of the Money	$1.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.15Out of the Money	$0.47Out of the Money	$0.24Out of the Money	$-0.26Out of the Money	35Out of the Money	32Out of the Money
GMEIn the Money	$6.50In the Money	$9.25In the Money	$4.75In the Money	$1.85In the Money	72In the Money	13In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.28Out of the Money	$0.46Out of the Money	$0.26Out of the Money	$-0.46Out of the Money	7Out of the Money	5Out of the Money
GMEIn the Money	$6.10In the Money	$7.00In the Money	$7.50In the Money	$5.55In the Money	22In the Money	2In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.32Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-0.56Out of the Money	59Out of the Money	32Out of the Money
GMEIn the Money	$4.90In the Money	$8.45In the Money	$5.69In the Money	$3.83In the Money	14In the Money	3In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.70Out of the Money	42Out of the Money	236Out of the Money
GMEIn the Money	$4.40In the Money	$8.10In the Money	$6.05In the Money	$2.86In the Money	341In the Money	4,289In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.50Out of the Money	$0.76Out of the Money	$0.65Out of the Money	$-1.06Out of the Money	12Out of the Money	130Out of the Money
GMEIn the Money	$3.80In the Money	$6.05In the Money	$5.00In the Money	$2.00In the Money	83In the Money	129In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.33Out of the Money	$0.99Out of the Money	$1.58Out of the Money	$-0.07Out of the Money	40Out of the Money	12Out of the Money
GMEIn the Money	$4.75In the Money	$6.00In the Money	$6.00In the Money	$3.13In the Money	35In the Money	84In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.73Out of the Money	$1.62Out of the Money	$1.01Out of the Money	$-1.15Out of the Money	336Out of the Money	42Out of the Money
GMEIn the Money	$3.10In the Money	$7.15In the Money	$3.55In the Money	$1.04In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.89Out of the Money	$1.51Out of the Money	$1.24Out of the Money	$-1.24Out of the Money	5Out of the Money	1Out of the Money
GMEIn the Money	$2.84In the Money	$5.80In the Money	$5.20In the Money	$2.67In the Money	124In the Money	153In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$1.44Out of the Money	$1.98Out of the Money	$1.44Out of the Money	$1.44Out of the Money	238Out of the Money	---Out of the Money
GMEIn the Money	$2.90In the Money	$6.65In the Money	$3.85In the Money	$2.85In the Money	342In the Money	154In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$1.00Near the Money	$2.20Near the Money	$3.37Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
GMEIn the Money	$3.45In the Money	$6.45In the Money	$4.50In the Money	$2.37In the Money	338In the Money	33In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$1.98Near the Money	$2.66Near the Money	$1.95Near the Money	$-2.05Near the Money	65Near the Money	70Near the Money
GMEIn the Money	$3.25In the Money	$6.25In the Money	$4.74In the Money	$2.79In the Money	54In the Money	13In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$1.74Near the Money	$2.65Near the Money	$2.30Near the Money	$2.30Near the Money	19Near the Money	---Near the Money
GMEIn the Money	$2.28In the Money	$4.15In the Money	$4.00In the Money	$1.98In the Money	385In the Money	82In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$2.07Near the Money	$3.00Near the Money	$2.74Near the Money	$-1.07Near the Money	22Near the Money	1Near the Money
GMEIn the Money	$3.40In the Money	$6.00In the Money	$3.65In the Money	$2.30In the Money	21In the Money	123In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$2.01Near the Money	$4.30Near the Money	$2.00Near the Money	$2.00Near the Money	1Near the Money	---Near the Money
GMEUnderlying issue's last price	$3.65Underlying issue's last price	$4.00Underlying issue's last price	$3.83Underlying issue's last price	$2.07Underlying issue's last price	89Underlying issue's last price	169Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	$3.00Underlying issue's last price	$4.60Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$2.70Near the Money	$4.70Near the Money	$3.80Near the Money	$3.80Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$3.40In the Money	$4.35In the Money	$3.75In the Money	$-2.24In the Money	5In the Money	2In the Money
GMENear the Money	$1.64Near the Money	$4.30Near the Money	$3.65Near the Money	$2.39Near the Money	47Near the Money	50Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$3.40In the Money	$5.25In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	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	$2.73Near the Money	$4.80Near the Money	$3.61Near the Money	$2.30Near the Money	337Near the Money	4Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$3.75In the Money	$6.45In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near 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	$2.40Near the Money	$3.40Near the Money	$1.08Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$5.05In the Money	$7.70In 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$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	$2.85Out of the Money	$3.20Out of the Money	$2.88Out of the Money	$1.53Out of the Money	1,596Out of the Money	152Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$6.10In the Money	$7.70In the Money	$7.00In the Money	$7.00In the Money	1In 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$20.50	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out 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	$0.00Out 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

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)