Stocks Options

LAST PRICE
21.4000
TODAY'S CHANGE (%)
Trending Up0.2000 (0.9434%)

Bid / Lots
21.2800/ 3
Ask / Lots
21.3000/ 5
Open / Previous Close
21.4800 / 21.2000
Day Range
Low 21.2873
High 21.9700
52 Week Range
Low 9.9500
High 64.8300
Volume
5,246,164
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 151.755

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$15.95In the Money	$17.00In the Money	$16.15In the Money	$-1.50In the Money	16In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$11.15In the Money	$12.10In the Money	$11.64In the Money	$-0.21In the Money	2In the Money	18In 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	495Out of the Money
GMEIn the Money	$8.15In the Money	$9.10In the Money	$8.61In the Money	$0.34In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$13.00	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	93Out of the Money
GMEIn the Money	$7.45In the Money	$8.60In the Money	$7.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.15In the Money	$8.10In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	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	11Out of the Money
GMEIn the Money	$6.65In the Money	$7.60In the Money	$0.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GMEIn the Money	$6.25In the Money	$6.70In the Money	$6.40In the Money	$-1.40In the Money	75In the Money	117In the Money	Filter Table By Strike Price of$15.00	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	1,203Out of the Money
GMEIn the Money	$5.45In the Money	$6.60In the Money	$6.91In the Money	$0.00In the Money	---In the Money	5In 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	125Out of the Money
GMEIn the Money	$5.25In the Money	$6.00In the Money	$5.42In the Money	$-1.43In the Money	5In the Money	19In 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	125Out of the Money
GMEIn the Money	$4.50In the Money	$5.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	20In 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	85Out of the Money
GMEIn the Money	$4.10In the Money	$4.90In the Money	$4.50In the Money	$-1.82In the Money	10In the Money	19In 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	516Out of the Money
GMEIn the Money	$2.88In the Money	$4.40In the Money	$4.20In the Money	$0.25In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$17.50	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	501Out of the Money
GMEIn the Money	$3.25In the Money	$3.65In the Money	$3.53In the Money	$0.25In the Money	17In the Money	76In 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	2Out of the Money	386Out of the Money
GMEIn the Money	$2.71In the Money	$3.15In the Money	$2.94In the Money	$-0.02In the Money	16In the Money	48In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	406Near the Money
GMEIn the Money	$2.12In the Money	$2.55In the Money	$2.47In the Money	$0.36In the Money	114In the Money	220In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	814Near the Money
GMEIn the Money	$1.65In the Money	$2.12In the Money	$2.15In the Money	$0.30In the Money	59In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	102Near the Money	1,439Near the Money
GMEIn the Money	$1.22In the Money	$1.68In the Money	$1.38In the Money	$0.16In the Money	1,260In the Money	1,834In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.01Near the Money	1,083Near the Money	2,867Near the Money
GMEIn the Money	$0.85In the Money	$0.92In the Money	$0.98In the Money	$0.18In the Money	347In the Money	3,055In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	1,291Near the Money	1,372Near the Money
GMEUnderlying issue's last price	$0.32Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.05Underlying issue's last price	2,752Underlying issue's last price	2,007Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.23Underlying issue's last price	4,832Underlying issue's last price	4,418Underlying issue's last price
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	5,932Near the Money	4,746Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$0.13In the Money	$0.25In the Money	$0.15In the Money	$-0.39In the Money	3,045In the Money	2,742In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	18,790Near the Money	7,592Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$0.61In the Money	$0.65In the Money	$0.57In the Money	$-0.39In the Money	2,964In the Money	6,034In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	7,124Near the Money	5,326Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$1.08In the Money	$1.32In the Money	$1.07In the Money	$-0.26In the Money	685In the Money	1,506In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	7,254Near the Money	11,284Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$1.45In the Money	$1.74In the Money	$1.61In the Money	$-0.23In the Money	526In the Money	1,075In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,614Near the Money	5,313Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$1.28In the Money	$2.35In the Money	$2.06In the Money	$-0.06In the Money	464In the Money	624In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2,397Near the Money	9,415Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.34In the Money	$2.85In the Money	$2.56In the Money	$-0.19In the Money	153In the Money	227In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	773Out of the Money	2,914Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$2.94In the Money	$3.30In the Money	$3.06In the Money	$-0.26In the Money	67In the Money	78In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4,990Out of the Money	16,216Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.45In the Money	$3.75In the Money	$3.65In the Money	$-0.06In the Money	23In the Money	47In 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	700Out of the Money	1,585Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.95In the Money	$4.25In the Money	$4.05In the Money	$0.30In the Money	16In 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	1,411Out of the Money	4,520Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.45In the Money	$4.75In the Money	$4.60In the Money	$-0.18In the Money	27In the Money	27In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	32Out of the Money	663Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.45In the Money	$5.40In the Money	$5.20In the Money	$0.44In the Money	2In the Money	5In 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	722Out of the Money	3,668Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.10In the Money	$5.90In the Money	$5.43In the Money	$-0.22In the Money	3In the Money	25In 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	88Out of the Money	849Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.50In the Money	$6.50In the Money	$5.94In the Money	$0.76In the Money	2In the Money	2In 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	431Out of the Money	3,669Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.10In the Money	$6.95In the Money	$6.47In the Money	$0.25In the Money	2In the Money	3In 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	51Out of the Money	450Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.35In the Money	$7.40In the Money	$6.89In the Money	$0.84In the Money	3In the Money	3In 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	92Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.90In the Money	$7.85In the Money	$7.36In the Money	$0.28In the Money	3In the Money	2In 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	39Out of the Money	177Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.50In the Money	$8.30In 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	1,698Out of the Money	16,442Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.10In the Money	$8.80In the Money	$8.36In the Money	$-0.34In the Money	22In the Money	180In 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	41Out of the Money	889Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$8.40In the Money	$9.55In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In 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	40Out of the Money	700Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.90In the Money	$10.05In 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	$-0.02Out of the Money	47Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$9.40In the Money	$10.35In 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	16Out of the Money	702Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.85In the Money	$10.85In the Money	$10.04In 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	64Out of the Money	64Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$10.40In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	427Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.90In the Money	$12.05In the Money	$11.52In the Money	$0.62In the Money	1In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$11.35In the Money	$12.35In 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	32Out of the Money	229Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.85In the Money	$12.85In 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	$0.00Out of the Money	23Out of the Money	212Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.40In the Money	$13.55In 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	$0.00Out of the Money	210Out of the Money	2,994Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.90In the Money	$13.85In the Money	$13.39In the Money	$0.10In the Money	1In the Money	3In 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	11Out of the Money	2,027Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.40In the Money	$14.35In 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	26Out of the Money	75Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.90In the Money	$14.85In 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	$-0.02Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.40In the Money	$15.35In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.85In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.35In the Money	$16.35In 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	105Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.85In the Money	$16.85In 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	75Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.85In the Money	$17.35In 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	178Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.85In the Money	$17.85In 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	236Out of the Money	6,170Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.85In the Money	$18.80In the Money	$18.85In the Money	$0.80In the Money	2In the Money	2In 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	80Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.85In the Money	$20.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.85In the Money	$20.85In 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	340Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.85In the Money	$21.85In 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	339Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.35In the Money	$22.85In 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	166Out of the Money	8,589Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.35In the Money	$23.85In the Money	$23.57In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)