Stocks Options

LAST PRICE
48.7500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
60.5500/ 1
Ask / Lots
60.7200/ 1
Open / Previous Close
0.0000 / 48.7500
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
896,331
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 121.654

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$45.04In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$2.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
GMEIn the Money	---In the Money	---In the Money	$56.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
GMEIn the Money	---In the Money	---In the Money	$42.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,331Out of the Money
GMEIn the Money	---In the Money	---In the Money	$43.72In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.00	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	296Out of the Money
GMEIn the Money	---In the Money	---In the Money	$22.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.00	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	826Out of the Money
GMEIn the Money	---In the Money	---In the Money	$34.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$8.00	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	3,304Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$9.00	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	1,482Out of the Money
GMEIn the Money	---In the Money	---In the Money	$34.94In the Money	$0.00In the Money	---In the Money	362In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8,818Out of the Money
GMEIn the Money	---In the Money	---In the Money	$40.21In the Money	$0.00In the Money	---In the Money	735In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1,034Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	11,533In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	8,369Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.78In the Money	$0.00In the Money	---In the Money	2,765In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5,255Out of the Money
GMEIn the Money	---In the Money	---In the Money	$33.55In the Money	$0.00In the Money	---In the Money	1,911In the Money	Filter Table By Strike Price of$14.00	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	1,571Out of the Money
GMEIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	4,718In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,713Out of the Money
GMEIn the Money	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	5,814In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,359Out of the Money
GMEIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	2,520In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	1,111Out of the Money
GMEIn the Money	---In the Money	---In the Money	$32.37In the Money	$0.00In the Money	---In the Money	6,016In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	6,238Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.57In the Money	$0.00In the Money	---In the Money	1,239In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.00In the Money	$0.00In the Money	---In the Money	14,315In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	8,871Out of the Money
GMEIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	1,453In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	1,405In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
GMEIn the Money	---In the Money	---In the Money	$30.85In the Money	$0.00In the Money	---In the Money	617In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.88Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
GMEIn the Money	---In the Money	---In the Money	$23.87In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.32Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
GMEIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	6,374In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.49Out of the Money	$0.00Out of the Money	---Out of the Money	807Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2,935In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$5.31Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GMEIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$5.45Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
GMEIn the Money	---In the Money	---In the Money	$24.56In the Money	$0.00In the Money	---In the Money	282In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.25In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.01In the Money	$0.00In the Money	---In the Money	4,018In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$7.37Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money
GMEIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$8.35Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.30In the Money	$0.00In the Money	---In the Money	1,271In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$8.00Out 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	$24.35In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.90In the Money	$0.00In the Money	---In the Money	475In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GMEIn the Money	---In the Money	---In the Money	$23.27In the Money	$0.00In the Money	---In the Money	1,352In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$10.95Out 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	$18.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$10.66Out 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	$21.75In the Money	$0.00In the Money	---In the Money	673In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$11.47Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$12.07Out 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	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$13.15Out 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	$21.75In the Money	$0.00In the Money	---In the Money	20,142In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$13.30Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$14.15Out 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	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$14.35Out 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	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$15.57Out 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	$20.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$15.10Out 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	$20.19In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$45.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$17.05Out 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	$16.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	GMENear the Money	---Near the Money	---Near the Money	$20.13Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	---In the Money	---In the Money	$19.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	GMENear the Money	---Near the Money	---Near the Money	$18.33Near 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	$19.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$19.80Underlying 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	$19.35Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$20.57In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$19.20Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$20.49In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$18.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$24.40In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	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	$11.90Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	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	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	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	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	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	$10.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	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	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	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$90.00	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$95.00	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	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)