Stocks Options

LAST PRICE
16.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
15.8800/ 2
Ask / Lots
15.9700/ 4
Open / Previous Close
0.0000 / 16.4700
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
38,266
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 74.900

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	$8.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$2.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.09Out 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	$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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$5.00	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	300Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.88In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$6.00	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	87Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	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	90Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.50In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,013Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1,299Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	417In the Money	Filter Table By Strike Price of$10.00	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	3,148Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.12In the Money	$0.00In the Money	---In the Money	640In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	745Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	12,594In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	7,956Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	2,903In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	5,316Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1,791In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	---Near the Money	---Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	357Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	4,277In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$3.20Near the Money	$0.00Near the Money	---Near the Money	1,826Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,449Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	994Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$3.91Near the Money	$0.00Near the Money	---Near the Money	2,120Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$4.69In the Money	$0.00In the Money	---In the Money	969In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.71Near the Money	$0.00Near the Money	---Near the Money	4,009Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2,573In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.35Near the Money	$0.00Near the Money	---Near the Money	605Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$8.44In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	8,658Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	431In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,330Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,409Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.21Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$11.87In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.73Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	6,473Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$13.78In the Money	$0.00In the Money	---In the Money	135In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$14.32In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$13.23In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$28.00	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	$1.89Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$29.00	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	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	1,191Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$19.85In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$16.98In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	1,126Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$19.42In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$33.00	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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$34.00	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	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	688Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$23.35In the Money	$0.00In the Money	---In the Money	2In the Money
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	211Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$22.01In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,913Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$26.75In the Money	$0.00In the Money	---In the Money	1In 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)