Stocks Options

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

Bid / Lots
18.4500/ 1
Ask / Lots
18.5500/ 1
Open / Previous Close
0.0000 / 18.0100
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
44,384
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 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	---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	$0.00Out 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$5.50	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$6.00	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	22Out 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$6.50	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$7.00	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	4Out 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$7.50	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	16Out of the Money
GMEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.22Out 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$8.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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$9.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GMEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
GMEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	4,161In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.23In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.94In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$13.00	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	138Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	401In the Money	Filter Table By Strike Price of$13.50	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	117Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$14.00	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	187Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$14.50	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	15Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$15.00	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	43Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$1.91Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	---Near the Money	---Near the Money	$2.20Near the Money	$0.00Near the Money	---Near the Money	107Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	---Near the Money	---Near the Money	$3.42Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	---Near the Money	---Near the Money	$3.90Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	302Underlying 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	$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	---Near the Money	---Near the Money	$2.87Near the Money	$0.00Near the Money	---Near the Money	7Near 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	$3.34Near the Money	$0.00Near the Money	---Near the Money	150Near the Money	Filter Table By Strike Price of$19.00	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	$2.32Near the Money	$0.00Near the Money	---Near the Money	5Near 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	$2.72Near the Money	$0.00Near the Money	---Near the Money	1,773Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.12Near the Money	$0.00Near the Money	---Near the Money	4Near 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
GMENear the Money	---Near the Money	---Near the Money	$1.97Near the Money	$0.00Near the Money	---Near the Money	13Near 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	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$2.19Out 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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$1.76Out of the Money	$0.00Out of the Money	---Out of the Money	106Out 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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	49Out 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)