Stocks Options

LAST PRICE
16.1550
TODAY'S CHANGE (%)
Trending Down-0.1550 (-0.9503%)

Bid / Lots
16.1500/ 3
Ask / Lots
16.1600/ 7
Open / Previous Close
15.8500 / 16.3100
Day Range
Low 14.9300
High 16.1700
52 Week Range
Low 9.9500
High 27.6500
Volume
10,919,063
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 74.704

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	$12.10In the Money	$15.20In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.65In the Money	$12.30In 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	$9.10In the Money	$11.90In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.60In the Money	$11.40In 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	$0.02Out 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	$8.05In the Money	$10.90In 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	$7.60In the Money	$10.45In 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	$0.05Out 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	$7.05In 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$7.50	GMEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GMEIn the Money	$6.65In the Money	$9.25In 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	$0.09Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GMEIn the Money	$6.10In the Money	$9.05In 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	$0.09Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$5.60In the Money	$8.65In 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	$0.02Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$0.05Out of the Money	1Out of the Money	72Out of the Money
GMEIn the Money	$5.15In the Money	$8.20In 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	$0.15Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	$5.30In the Money	$7.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.20Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.02Out of the Money	13Out of the Money	136Out of the Money
GMEIn the Money	$4.80In the Money	$7.20In 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	$0.32Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$-0.23Out of the Money	31Out of the Money	239Out of the Money
GMEIn the Money	$4.80In the Money	$6.10In the Money	$4.90In the Money	$1.05In the Money	3In the Money	4,161In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.35Out of the Money	$0.71Out of the Money	$0.55Out of the Money	$-0.20Out of the Money	7Out of the Money	173Out of the Money
GMEIn the Money	$4.80In the Money	$5.85In the Money	$5.28In the Money	$1.28In the Money	30In the Money	168In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GMEIn the Money	$3.95In the Money	$5.35In the Money	$4.73In the Money	$-0.58In the Money	1In the Money	156In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.64Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-0.17Out of the Money	3Out of the Money	224Out of the Money
GMEIn the Money	$3.70In the Money	$5.25In the Money	$5.05In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.86Out of the Money	$1.59Out of the Money	$1.35Out of the Money	$0.12Out of the Money	4Out of the Money	216Out of the Money
GMEIn the Money	$3.65In the Money	$4.85In the Money	$3.96In the Money	$-0.54In the Money	24In the Money	119In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$1.05Out of the Money	$1.59Out of the Money	$1.30Out of the Money	$-0.25Out of the Money	17Out of the Money	126Out of the Money
GMEIn the Money	$3.40In the Money	$4.85In the Money	$3.95In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$1.27Near the Money	$1.98Near the Money	$1.75Near the Money	$-0.25Near the Money	6Near the Money	52Near the Money
GMEIn the Money	$3.35In the Money	$4.20In the Money	$3.50In the Money	$-1.55In the Money	4In the Money	224In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$1.55Near the Money	$2.28Near the Money	$1.88Near the Money	$-0.50Near the Money	3Near the Money	147Near the Money
GMEIn the Money	$3.35In the Money	$4.05In the Money	$3.35In the Money	$-0.85In the Money	6In the Money	35In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$1.85Near the Money	$2.70Near the Money	$2.50Near the Money	$0.50Near the Money	1Near the Money	6Near the Money
GMEIn the Money	$3.10In the Money	$3.95In the Money	$3.35In the Money	$-0.65In the Money	2In the Money	264In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$2.18Near the Money	$3.00Near the Money	$2.74Near the Money	$-0.26Near the Money	2Near the Money	7Near the Money
GMEIn the Money	$3.10In the Money	$3.80In the Money	$2.99In the Money	$-0.76In the Money	48In the Money	130In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$2.51Near the Money	$3.70Near the Money	$3.75Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
GMEUnderlying issue's last price	$2.98Underlying issue's last price	$3.50Underlying issue's last price	$3.25Underlying issue's last price	$-1.05Underlying issue's last price	38Underlying issue's last price	191Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	$2.83Underlying issue's last price	$4.05Underlying 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	$2.51Near the Money	$3.40Near the Money	$2.92Near the Money	$-0.58Near the Money	6Near the Money	31Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$3.25In the Money	$4.45In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7In the Money
GMENear the Money	$2.48Near the Money	$3.15Near the Money	$3.00Near the Money	$-0.20Near the Money	4Near the Money	104Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$3.60In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.34Near the Money	$3.15Near the Money	$2.75Near the Money	$0.35Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$3.90In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.33Near the Money	$2.94Near the Money	$2.40Near the Money	$-0.75Near the Money	7Near the Money	281Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$4.35In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.19Near the Money	$2.94Near the Money	$2.80Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$4.70In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.11Near the Money	$2.84Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	138Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$5.10In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.11Out of the Money	$2.67Out 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	$5.35In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.08Out of the Money	$2.47Out of the Money	$2.47Out of the Money	$0.04Out of the Money	117Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$5.75In the Money	$7.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.73Out of the Money	$2.47Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$6.15In the Money	$7.65In 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	$2.43Out of the Money	$2.53Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$6.55In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.45Out of the Money	$2.59Out 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	$7.00In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.51Out of the Money	$2.49Out 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	$7.55In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.46Out of the Money	$2.02Out 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	$7.80In the Money	$9.80In 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	$2.33Out 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	$8.25In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.31Out of the Money	$1.97Out of the Money	$1.54Out of the Money	$-0.36Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$9.10In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$2.01Out of the Money	$1.75Out of the Money	$0.70Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$10.10In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.02Out of the Money	$1.77Out 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	$10.90In the Money	$12.95In 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	$1.67Out 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	$11.80In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$1.53Out 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	$12.75In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$2.30Out of the Money	$1.29Out 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	$13.70In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.38Out of the Money	$1.25Out of the Money	$1.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$14.65In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.57Out of the Money	$1.44Out of the Money	$1.26Out of the Money	$0.05Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$15.55In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$2.01Out 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	$16.50In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.44Out of the Money	$1.18Out of the Money	$0.82Out of the Money	$-0.80Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$17.45In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.66Out of the Money	$1.13Out of the Money	$0.87Out of the Money	$-0.43Out of the Money	5Out of the Money	29Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$18.30In the Money	$20.60In 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)