Stocks Options

LAST PRICE
16.3100
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.9715%)

Bid / Lots
16.0400/ 6
Ask / Lots
16.1000/ 6
Open / Previous Close
14.9900 / 16.4700
Day Range
Low 13.6202
High 17.4000
52 Week Range
Low 9.9500
High 27.6500
Volume
47,949,696
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	$12.35In the Money	$15.70In 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	$9.85In the Money	$13.15In 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	$9.35In the Money	$12.70In 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	$8.85In the Money	$12.20In 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	$8.40In the Money	$11.75In 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	$7.85In the Money	$11.25In 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	$0.02Out 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	$7.35In the Money	$10.80In 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	$0.24Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	17Out of the Money	2Out of the Money
GMEIn the Money	$6.85In the Money	$10.20In 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	$0.06Out 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	$6.80In 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$8.50	GMEOut of the Money	$0.08Out 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	$6.40In the Money	$9.35In 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	$0.44Out of the Money	$0.36Out of the Money	$0.12Out of the Money	16Out of the Money	61Out of the Money
GMEIn the Money	$5.95In the Money	$8.25In 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	$0.77Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	$5.20In the Money	$8.70In the Money	$7.00In the Money	$-0.50In the Money	90In the Money	22In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.20Out of the Money	$0.59Out of the Money	$0.45Out of the Money	$0.05Out of the Money	126Out of the Money	78Out of the Money
GMEIn the Money	$5.20In the Money	$7.45In 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	$0.24Out of the Money	$1.00Out of the Money	$0.63Out of the Money	$0.08Out of the Money	14Out of the Money	245Out of the Money
GMEIn the Money	$4.35In the Money	$7.10In the Money	$3.85In the Money	$-2.20In the Money	80In the Money	4,218In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.31Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$0.10Out of the Money	45Out of the Money	138Out of the Money
GMEIn the Money	$4.00In the Money	$6.80In the Money	$4.00In the Money	$-1.00In the Money	2In the Money	167In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.70Out of the Money	$1.99Out of the Money	$1.05Out of the Money	$-0.53Out of the Money	21Out of the Money	45Out of the Money
GMEIn the Money	$3.95In the Money	$6.45In the Money	$5.31In the Money	$-0.69In the Money	101In the Money	72In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.90Out of the Money	$1.45Out of the Money	$1.17Out of the Money	$0.16Out of the Money	156Out of the Money	235Out of the Money
GMEIn the Money	$3.95In the Money	$6.20In the Money	$5.05In the Money	$1.50In the Money	105In the Money	26In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.66Out of the Money	$1.60Out of the Money	$1.23Out of the Money	$-0.01Out of the Money	215Out of the Money	6Out of the Money
GMEIn the Money	$3.95In the Money	$5.65In the Money	$4.50In the Money	$-0.70In the Money	44In the Money	124In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.96Out of the Money	$1.99Out of the Money	$1.55Out of the Money	$0.11Out of the Money	40Out of the Money	104Out of the Money
GMEIn the Money	$3.95In the Money	$5.20In the Money	$3.95In the Money	$0.10In the Money	72In the Money	402In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$1.26Near the Money	$2.74Near the Money	$2.00Near the Money	$-1.37Near the Money	54Near the Money	2Near the Money
GMEIn the Money	$3.95In the Money	$5.05In the Money	$5.05In the Money	$0.55In the Money	121In the Money	209In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$1.93Near the Money	$2.38Near the Money	$2.38Near the Money	$0.43Near the Money	113Near the Money	80Near the Money
GMEIn the Money	$3.55In the Money	$4.55In the Money	$4.20In the Money	$-0.54In the Money	54In the Money	27In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$1.81Near the Money	$3.10Near the Money	$2.00Near the Money	$-0.30Near the Money	1Near the Money	7Near the Money
GMEIn the Money	$3.40In the Money	$4.50In the Money	$4.00In the Money	$0.00In the Money	234In the Money	264In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$2.59Near the Money	$3.75Near the Money	$3.00Near the Money	$0.26Near the Money	58Near the Money	21Near the Money
GMEIn the Money	$3.40In the Money	$4.30In the Money	$3.75In the Money	$0.10In the Money	38In the Money	129In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$2.88Near the Money	$3.70Near the Money	$3.75Near the Money	$1.75Near the Money	9Near the Money	1Near the Money
GMEUnderlying issue's last price	$3.40Underlying issue's last price	$4.25Underlying issue's last price	$4.30Underlying issue's last price	$0.47Underlying issue's last price	227Underlying issue's last price	227Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	$2.70Underlying issue's last price	$4.65Underlying 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	$3.20Near the Money	$4.25Near the Money	$3.50Near the Money	$-0.30Near the Money	19Near the Money	24Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$2.80In the Money	$5.30In the Money	$3.35In the Money	$-0.40In the Money	5In the Money	7In the Money
GMENear the Money	$3.20Near the Money	$3.70Near the Money	$3.20Near the Money	$-0.45Near the Money	69Near the Money	83Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$3.30In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$3.05Near the Money	$3.60Near the Money	$2.40Near the Money	$2.40Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$3.25In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.90Near the Money	$3.50Near the Money	$3.15Near the Money	$-0.46Near the Money	43Near the Money	294Near 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
GMENear the Money	$2.74Near the Money	$3.35Near the Money	$2.80Near the Money	$2.80Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$3.50In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.74Near the Money	$3.30Near the Money	$3.00Near the Money	$1.92Near the Money	141Near the Money	16Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$5.10In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.61Out 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$19.50	GMEIn the Money	$4.60In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.54Out of the Money	$2.79Out of the Money	$2.43Out of the Money	$-0.45Out of the Money	541Out of the Money	1,482Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$6.00In the Money	$7.75In the Money	$7.00In the Money	$0.00In the Money	1In the Money	1In the Money
GMEOut of the Money	$2.02Out of the Money	$2.90Out of the Money	$2.46Out of the Money	$2.46Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$5.40In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$2.90Out of the Money	$2.53Out of the Money	$2.53Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$5.90In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.21Out of the Money	$3.75Out 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	$6.85In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$3.65Out 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	$7.30In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.13Out of the Money	$3.70Out 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	$7.75In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$3.70Out 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	$8.20In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$3.20Out of the Money	$1.90Out of the Money	$1.90Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$8.65In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.65Out of the Money	$2.54Out of the Money	$1.05Out of the Money	$1.05Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$10.05In the Money	$11.95In 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	$3.60Out 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	$11.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.86Out of the Money	$2.85Out 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	$11.35In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.81Out of the Money	$2.80Out 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	$12.40In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.76Out of the Money	$2.78Out 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	$13.35In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$2.51Out 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	$14.30In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out 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	$14.60In the Money	$18.15In 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	$2.68Out 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	$16.05In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$2.34Out of the Money	$1.62Out of the Money	$1.62Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$16.85In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.88Out of the Money	$1.77Out of the Money	$1.30Out of the Money	$1.30Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$17.50In the Money	$20.95In 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)