Stocks Options

LAST PRICE
22.2300
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.2692%)

Bid / Lots
22.2200/ 14
Ask / Lots
22.2400/ 2
Open / Previous Close
22.3900 / 22.2900
Day Range
Low 22.1500
High 22.4900
52 Week Range
Low 9.9500
High 64.8300
Volume
986,150
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 151.954

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$17.00In the Money	$17.75In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GMEIn the Money	$12.00In the Money	$12.75In the Money	$12.42In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,105Out of the Money
GMEIn the Money	$8.05In the Money	$10.40In the Money	$9.26In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
GMEIn the Money	$8.00In the Money	$8.75In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GMEIn the Money	$7.50In the Money	$8.25In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
GMEIn the Money	$7.00In the Money	$7.75In the Money	$7.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	653Out of the Money
GMEIn the Money	$6.50In the Money	$7.25In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
GMEIn the Money	$6.05In the Money	$6.75In the Money	$6.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	824Out of the Money
GMEIn the Money	$5.50In the Money	$6.25In the Money	$6.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
GMEIn the Money	$5.05In the Money	$5.75In the Money	$5.55In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
GMEIn the Money	$4.55In the Money	$5.25In the Money	$4.79In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
GMEIn the Money	$4.10In the Money	$4.75In the Money	$4.12In the Money	$-0.18In the Money	1In the Money	1,106In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,477Out of the Money
GMEIn the Money	$3.55In the Money	$3.85In the Money	$3.55In the Money	$-0.15In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	458Out of the Money
GMEIn the Money	$3.10In the Money	$3.50In the Money	$3.36In the Money	$-0.04In the Money	4In the Money	791In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,789Out of the Money
GMEIn the Money	$2.42In the Money	$2.85In the Money	$2.70In the Money	$-0.03In the Money	7In the Money	879In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	22Near the Money	1,814Near the Money
GMEIn the Money	$2.17In the Money	$2.32In the Money	$2.25In the Money	$-0.02In the Money	234In the Money	4,355In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	217Near the Money	5,152Near the Money
GMEIn the Money	$1.68In the Money	$1.86In the Money	$1.78In the Money	$-0.02In the Money	392In the Money	3,215In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	144Near the Money	2,773Near the Money
GMEIn the Money	$1.21In the Money	$1.30In the Money	$1.27In the Money	$-0.11In the Money	304In the Money	4,130In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	562Near the Money	3,581Near the Money
GMEIn the Money	$0.73In the Money	$1.00In the Money	$0.75In the Money	$-0.11In the Money	262In the Money	3,965In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.05Near the Money	334Near the Money	3,569Near the Money
GMEUnderlying issue's last price	$0.36Underlying issue's last price	$0.40Underlying issue's last price	$0.36Underlying issue's last price	$-0.16Underlying issue's last price	2,153Underlying issue's last price	15,162Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$0.13Underlying issue's last price	$0.17Underlying issue's last price	$0.13Underlying issue's last price	$-0.08Underlying issue's last price	1,022Underlying issue's last price	3,170Underlying issue's last price
GMENear the Money	$0.16Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.10Near the Money	2,061Near the Money	4,966Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$0.40In the Money	$0.51In the Money	$0.45In the Money	$-0.05In the Money	105In the Money	1,236In the Money
GMENear the Money	$0.09Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.08Near the Money	2,714Near the Money	9,553Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$0.79In the Money	$0.95In the Money	$0.85In the Money	$0.03In the Money	96In the Money	857In the Money
GMENear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.06Near the Money	613Near the Money	3,774Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$1.26In the Money	$1.58In the Money	$1.20In the Money	$-0.15In the Money	7In the Money	475In the Money
GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	1,357Near the Money	8,178Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$1.68In the Money	$2.02In the Money	$1.75In the Money	$-0.17In the Money	93In the Money	208In the Money
GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.04Near the Money	558Near the Money	1,722Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$2.11In the Money	$2.96In the Money	$2.15In the Money	$-0.32In the Money	6In the Money	172In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.04Near the Money	1,813Near the Money	15,521Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$2.49In the Money	$2.90In the Money	$2.97In the Money	$-0.03In the Money	21In the Money	118In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	156Out of the Money	1,388Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$2.94In the Money	$3.85In the Money	$3.28In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	266Out of the Money	3,475Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.97In the Money	$4.30In the Money	$3.63In the Money	$-0.29In the Money	1In the Money	39In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	1,265Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.45In the Money	$4.75In the Money	$4.36In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	364Out of the Money	3,161Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$4.05In the Money	$5.25In the Money	$4.98In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	653Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.65In the Money	$5.70In the Money	$5.13In the Money	$-0.22In the Money	2In the Money	16In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	160Out of the Money	3,741Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.15In the Money	$6.15In the Money	$5.79In the Money	$0.15In the Money	3In the Money	8In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	215Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.60In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	130Out of the Money	1,684Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.25In the Money	$7.05In the Money	$6.66In the Money	$-1.51In the Money	9In the Money	19In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	41Out of the Money	263Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.75In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	452Out of the Money	12,816Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.70In the Money	$7.85In the Money	$7.70In the Money	$-0.06In the Money	120In the Money	222In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	175Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$7.75In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	871Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.25In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	465Out of the Money	647Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$8.75In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	973Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.25In the Money	$10.00In the Money	$9.76In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$9.75In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.25In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$10.75In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	141Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.25In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.75In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	3,921Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.25In the Money	$13.00In the Money	$12.58In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,569Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.75In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.35In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$12.75In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.30In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.75In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.25In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.75In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.25In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	15,839Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.25In the Money	$18.00In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.25In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.25In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.25In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.25In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.25In the Money	$23.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)