Stocks Options

LAST PRICE
30.4500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
67.0000/ 118
Ask / Lots
67.5000/ 32
Open / Previous Close
0.0000 / 30.4500
Day Range
---
52 Week Range
Low 9.9500
High 38.2000
Volume
44,880,663
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 106.242

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	$15.85In 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	$7.10In 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	$0.03Out 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	$12.00In 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	$0.04Out 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	$23.62In 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	$0.06Out 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	$9.00In 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	$0.10Out 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	$0.11Out 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	$20.05In 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	$0.22Out 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	$20.19In 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	$0.33Out 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	$18.70In 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	$0.43Out 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	$17.39In 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	$0.63Out 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	$16.12In 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	$0.95Out 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	$16.15In 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	$1.19Out 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	$15.35In 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	$1.45Out 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	$14.75In 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	$1.83Out 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	$14.09In 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	$2.20Out 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	$15.00In 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	$2.70Out 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	$13.25In 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	$3.11Out 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	$12.34In 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	$3.76Out 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	$12.09In 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	$4.20Out 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	$11.50In 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	$5.01Out 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	$10.29In 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	$5.57Out 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	$11.00In 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	$6.10Out 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	$10.85In 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	$6.80Out 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	$9.90In 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	$7.45Out 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	$10.52In the Money	$0.00In the Money	---In the Money	282In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	---Near the Money	---Near the Money	$8.25Near the Money	$0.00Near the Money	---Near the Money	203Near the Money
GMEIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	---Near the Money	---Near the Money	$8.88Near the Money	$0.00Near the Money	---Near the Money	323Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,018Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	443Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$9.45Near the Money	$0.00Near the Money	---Near the Money	198Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	57In the Money
GMENear the Money	---Near the Money	---Near the Money	$9.05Near the Money	$0.00Near the Money	---Near the Money	1,271Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	43In the Money
GMENear the Money	---Near the Money	---Near the Money	$8.60Near the Money	$0.00Near the Money	---Near the Money	111Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.62Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,352Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$13.58In the Money	$0.00In the Money	---In the Money	15In 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$36.00	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	$8.15Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	91In 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$38.00	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$39.00	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	$7.45Out of the Money	$0.00Out of the Money	---Out of the Money	20,142Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.65In the Money	$0.00In the Money	---In the Money	66In 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$41.00	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$42.00	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$43.00	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$44.00	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	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$45.00	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$46.00	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$47.00	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$48.00	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$49.00	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	$5.74Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$50.00	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	$4.45Out 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	$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 21, 2024)

Put Options (expires Friday June 21, 2024)