Stocks Options

LAST PRICE
14.4400
TODAY'S CHANGE (%)
Trending Down-2.0300 (-12.3254%)

Bid / Lots
14.4300/ 7
Ask / Lots
14.4400/ 2
Open / Previous Close
14.9900 / 16.4700
Day Range
Low 14.3300
High 17.4000
52 Week Range
Low 9.9500
High 27.6500
Volume
17,105,662
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 74.900

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	$11.35In the Money	$13.95In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.00In the Money	$11.45In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.45In the Money	$11.00In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.00In the Money	$10.50In 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	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
GMEIn the Money	$7.00In the Money	$10.00In 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	$0.01Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.10In the Money	$9.55In 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	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GMEIn the Money	$6.40In the Money	$9.10In 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	$0.04Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.02Out of the Money	6Out of the Money	2Out of the Money
GMEIn the Money	$5.85In the Money	$8.60In 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	$0.01Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GMEIn the Money	$5.60In the Money	$8.20In 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	$0.02Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$4.60In the Money	$7.75In 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	$0.11Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$0.00Out of the Money	15Out of the Money	61Out of the Money
GMEIn the Money	$4.75In the Money	$6.85In the Money	$4.75In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.26Out of the Money	$0.46Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	$4.50In the Money	$6.95In the Money	$7.00In the Money	$-0.50In the Money	22In the Money	22In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.49Out of the Money	$0.09Out of the Money	29Out of the Money	78Out of the Money
GMEIn the Money	$4.30In the Money	$6.60In the Money	$5.69In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.35Out of the Money	$0.99Out of the Money	$0.51Out of the Money	$-0.04Out of the Money	9Out of the Money	245Out of the Money
GMEIn the Money	$3.80In the Money	$5.50In the Money	$4.30In the Money	$-1.75In the Money	60In the Money	4,218In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.70Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.15Out of the Money	39Out of the Money	138Out of the Money
GMEIn the Money	$3.50In the Money	$4.50In the Money	$5.00In the Money	$0.00In the Money	1In the Money	167In the Money	Filter Table By Strike Price of$11.50	GMENear the Money	$0.71Near the Money	$1.13Near the Money	$1.02Near the Money	$-0.56Near the Money	18Near the Money	45Near the Money
GMEIn the Money	$3.40In the Money	$4.50In the Money	$4.50In the Money	$-1.50In the Money	92In the Money	72In the Money	Filter Table By Strike Price of$12.00	GMENear the Money	$1.14Near the Money	$1.38Near the Money	$1.26Near the Money	$0.25Near the Money	47Near the Money	235Near the Money
GMEIn the Money	$3.25In the Money	$4.50In the Money	$3.65In the Money	$0.10In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$12.50	GMENear the Money	$0.88Near the Money	$1.71Near the Money	$1.50Near the Money	$0.26Near the Money	12Near the Money	6Near the Money
GMEIn the Money	$3.05In the Money	$3.65In the Money	$3.90In the Money	$-1.30In the Money	28In the Money	124In the Money	Filter Table By Strike Price of$13.00	GMENear the Money	$1.60Near the Money	$1.94Near the Money	$1.79Near the Money	$0.35Near the Money	23Near the Money	104Near the Money
GMEIn the Money	$2.77In the Money	$3.35In the Money	$4.35In the Money	$0.50In the Money	9In the Money	402In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$1.40Near the Money	$2.32Near the Money	$2.08Near the Money	$-1.29Near the Money	3Near the Money	2Near the Money
GMEUnderlying issue's last price	$2.77Underlying issue's last price	$3.20Underlying issue's last price	$3.25Underlying issue's last price	$-1.25Underlying issue's last price	94Underlying issue's last price	209Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	GMEUnderlying issue's last price	$1.91Underlying issue's last price	$2.70Underlying issue's last price	$2.45Underlying issue's last price	$0.50Underlying issue's last price	66Underlying issue's last price	80Underlying issue's last price
GMENear the Money	$2.80Near the Money	$3.00Near the Money	$3.60Near the Money	$-1.14Near the Money	10Near the Money	27Near the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	$1.81In the Money	$3.05In the Money	$2.00In the Money	$-0.30In the Money	1In the Money	7In the Money
GMENear the Money	$2.50Near the Money	$2.75Near the Money	$2.75Near the Money	$-1.25Near the Money	184Near the Money	264Near the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$3.00In the Money	$3.30In the Money	$3.30In the Money	$0.56In the Money	31In the Money	21In the Money
GMENear the Money	$2.36Near the Money	$2.72Near the Money	$3.20Near the Money	$-0.45Near the Money	18Near the Money	129Near the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$2.20In the Money	$3.80In the Money	$3.80In the Money	$1.80In the Money	1In the Money	1In the Money
GMENear the Money	$2.25Near the Money	$2.66Near the Money	$2.57Near the Money	$-1.26Near the Money	79Near the Money	227Near the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$2.55In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.08Near the Money	$2.57Near the Money	$2.74Near the Money	$-1.06Near the Money	9Near the Money	24Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$2.80In the Money	$5.50In the Money	$3.35In the Money	$-0.40In the Money	5In the Money	7In the Money
GMENear the Money	$2.00Near the Money	$2.35Near the Money	$2.45Near the Money	$-1.20Near the Money	57Near the Money	83Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$3.70In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.92Out of the Money	$2.35Out of the Money	$2.40Out of the Money	$2.40Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$3.05In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.85Out of the Money	$2.12Out of the Money	$2.00Out of the Money	$-1.61Out of the Money	34Out of the Money	294Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$4.45In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.75Out of the Money	$2.12Out of the Money	$2.30Out of the Money	$2.30Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$4.10In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.66Out of the Money	$1.96Out of the Money	$2.20Out of the Money	$1.12Out of the Money	5Out of the Money	16Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$5.10In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.61Out of the Money	$1.90Out 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	$4.70In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.59Out of the Money	$1.73Out of the Money	$1.74Out of the Money	$-1.14Out of the Money	73Out of the Money	1,482Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$6.00In the Money	$8.50In the Money	$7.00In the Money	$0.00In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.45Out of the Money	$1.73Out of the Money	$2.41Out of the Money	$2.41Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$5.55In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.40Out of the Money	$1.73Out of the Money	$2.72Out of the Money	$2.72Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$6.05In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$3.55Out 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	$6.45In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$3.50Out 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	$6.85In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.23Out of the Money	$3.45Out 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	$7.30In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.16Out of the Money	$3.40Out 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	$7.75In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.04Out of the Money	$3.30Out 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	$8.65In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.87Out of the Money	$3.20Out of the Money	$1.71Out of the Money	$1.71Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$9.55In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.91Out of the Money	$3.15Out 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	$10.50In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$3.05Out of the Money	$2.00Out of the Money	$2.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$11.45In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.71Out of the Money	$2.99Out 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	$12.35In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$2.88Out of the Money	$1.29Out of the Money	$1.29Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$13.30In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$2.89Out 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	$14.25In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$2.40Out of the Money	$1.21Out of the Money	$1.21Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$15.20In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$2.79Out 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	$16.15In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.41Out of the Money	$1.25Out of the Money	$1.30Out of the Money	$1.30Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$17.10In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$1.10Out of the Money	$0.85Out of the Money	$0.85Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$18.10In the Money	$21.05In 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)