Stocks Options

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

Bid / Lots
42.1800/ 1
Ask / Lots
42.3000/ 5
Open / Previous Close
0.0000 / 48.7500
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
20,310,051
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	35In 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	1,616Out 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	403Out of the Money
GMEIn the Money	---In the Money	---In the Money	$56.05In the Money	$0.00In the Money	---In the Money	14In 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	684Out of the Money
GMEIn the Money	---In the Money	---In the Money	$42.60In the Money	$0.00In the Money	---In the Money	112In 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	1,628Out 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	471Out 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	876Out 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	3,332Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	58In 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	1,517Out of the Money
GMEIn the Money	---In the Money	---In the Money	$34.94In the Money	$0.00In the Money	---In the Money	410In 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	13,918Out of the Money
GMEIn the Money	---In the Money	---In the Money	$40.21In the Money	$0.00In the Money	---In the Money	711In 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	1,127Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	9,440In 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	9,036Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.78In the Money	$0.00In the Money	---In the Money	2,769In 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	5,288Out of the Money
GMEIn the Money	---In the Money	---In the Money	$33.55In the Money	$0.00In the Money	---In the Money	1,898In 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	1,582Out of the Money
GMEIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	4,619In 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	4,857Out of the Money
GMEIn the Money	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	5,785In 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	1,322Out of the Money
GMEIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	2,514In 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	1,118Out of the Money
GMEIn the Money	---In the Money	---In the Money	$32.37In the Money	$0.00In the Money	---In the Money	5,903In 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	4,778Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.57In the Money	$0.00In the Money	---In the Money	1,215In 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	190Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.00In the Money	$0.00In the Money	---In the Money	14,085In 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	11,687Out of the Money
GMEIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	1,448In 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	98Out of the Money
GMEIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	1,283In 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	248Out of the Money
GMEIn the Money	---In the Money	---In the Money	$30.85In the Money	$0.00In the Money	---In the Money	568In 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	383Out of the Money
GMEIn the Money	---In the Money	---In the Money	$23.87In the Money	$0.00In the Money	---In the Money	365In 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	90Out of the Money
GMEIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	5,927In 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	1,310Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2,953In 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	50Out of the Money
GMEIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	335In 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	147Out of the Money
GMEIn the Money	---In the Money	---In the Money	$24.56In the Money	$0.00In the Money	---In the Money	285In 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	211Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.25In the Money	$0.00In the Money	---In the Money	131In 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	333Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.01In the Money	$0.00In the Money	---In the Money	3,694In 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	1,944Out of the Money
GMEIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	173In 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	67Out of the Money
GMEIn the Money	---In the Money	---In the Money	$25.30In the Money	$0.00In the Money	---In the Money	1,241In 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	44Out of the Money
GMEIn the Money	---In the Money	---In the Money	$24.35In the Money	$0.00In the Money	---In the Money	106In 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	20Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.90In the Money	$0.00In the Money	---In the Money	437In 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	42Out of the Money
GMEIn the Money	---In the Money	---In the Money	$23.27In the Money	$0.00In the Money	---In the Money	1,262In 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	186Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.35In the Money	$0.00In the Money	---In the Money	15In 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	19Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.75In the Money	$0.00In the Money	---In the Money	646In 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	102Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	5In 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	15Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	---In the Money	18In 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	10Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.75In the Money	$0.00In the Money	---In the Money	19,387In 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	3,140Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.88In the Money	$0.00In the Money	---In the Money	26In 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	32Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	11In 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	31Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	32In 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	7Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.61In the Money	$0.00In the Money	---In the Money	26In 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	14Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.19In the Money	$0.00In the Money	---In the Money	382In 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	61Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	17In 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	5Near the Money
GMEIn the Money	---In the Money	---In the Money	$19.83In the Money	$0.00In the Money	---In the Money	35In 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	22Near 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	65Underlying 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	78Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$19.35Near the Money	$0.00Near the Money	---Near the Money	1,041Near 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	43In the Money
GMENear the Money	---Near the Money	---Near the Money	$19.20Near the Money	$0.00Near the Money	---Near the Money	1,630Near 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	624In 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	4,448Out 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	2,247In 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	5Out 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	1Out 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	107Out 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	64Out 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	5Out 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	25Out 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	435Out 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	$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$110.00	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$115.00	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$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	$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)