Stocks Options

LAST PRICE
22.1200
TODAY'S CHANGE (%)
Trending Down-0.4300 (-1.9069%)

Bid / Lots
22.1500/ 1
Ask / Lots
22.2000/ 7
Open / Previous Close
22.5000 / 22.5500
Day Range
Low 22.0900
High 22.7600
52 Week Range
Low 9.9500
High 64.8300
Volume
3,355,885
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 150.822

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.75In the Money	$17.50In the Money	$21.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	15Out of the Money
GMEIn the Money	$11.85In the Money	$12.50In the Money	$12.40In the Money	$-0.10In the Money	20In the Money	33In 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	956Out of the Money
GMEIn the Money	$8.75In the Money	$9.50In the Money	$9.20In the Money	$-0.54In the Money	4In the Money	12In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	$7.80In the Money	$8.50In the Money	$8.43In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
GMEIn the Money	$7.30In the Money	$8.00In the Money	$7.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.85In the Money	$7.45In the Money	$7.15In the Money	$-0.25In the Money	41In the Money	131In the Money	Filter Table By Strike Price of$15.00	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	412Out of the Money
GMEIn the Money	$6.25In the Money	$7.00In the Money	$6.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GMEIn the Money	$5.75In the Money	$6.50In the Money	$6.00In the Money	$0.00In the Money	---In the Money	4In 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	53Out of the Money
GMEIn the Money	$5.25In the Money	$6.00In the Money	$5.92In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$16.50	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	19Out of the Money
GMEIn the Money	$4.80In the Money	$5.50In the Money	$5.44In the Money	$-0.36In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$17.00	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	154Out of the Money
GMEIn the Money	$4.30In the Money	$5.00In the Money	$4.95In the Money	$0.05In the Money	101In the Money	102In the Money	Filter Table By Strike Price of$17.50	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	315Out of the Money
GMEIn the Money	$3.35In the Money	$4.50In the Money	$4.44In the Money	$0.23In the Money	4In the Money	78In 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	---Out of the Money	487Out of the Money
GMEIn the Money	$3.25In the Money	$4.00In the Money	$4.03In the Money	$0.63In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	114Out of the Money
GMEIn the Money	$2.57In the Money	$3.50In the Money	$3.20In the Money	$-0.25In the Money	36In the Money	214In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	600Out of the Money
GMEIn the Money	$2.27In the Money	$2.99In the Money	$2.85In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	27Near the Money	1,304Near the Money
GMEIn the Money	$2.09In the Money	$2.20In the Money	$2.16In the Money	$-0.42In the Money	209In the Money	2,206In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	216Near the Money	2,344Near the Money
GMEIn the Money	$1.07In the Money	$1.77In the Money	$1.99In the Money	$0.04In the Money	50In the Money	827In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.02Near the Money	14Near the Money	487Near the Money
GMEIn the Money	$1.05In the Money	$1.26In the Money	$1.18In the Money	$-0.36In the Money	155In the Money	1,234In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	270Near the Money	1,113Near the Money
GMEIn the Money	$0.70In the Money	$0.84In the Money	$0.75In the Money	$-0.35In the Money	180In the Money	446In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$0.08Near the Money	$0.15Near the Money	$0.09Near the Money	$0.04Near the Money	1,711Near the Money	1,706Near the Money
GMEUnderlying issue's last price	$0.37Underlying issue's last price	$0.39Underlying issue's last price	$0.37Underlying issue's last price	$-0.25Underlying issue's last price	1,092Underlying issue's last price	2,550Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$0.22Underlying issue's last price	$0.26Underlying issue's last price	$0.26Underlying issue's last price	$0.14Underlying issue's last price	835Underlying issue's last price	3,473Underlying issue's last price
GMENear the Money	$0.18Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.19Near the Money	5,261Near the Money	8,905Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$0.52In the Money	$0.60In the Money	$0.55In the Money	$0.21In the Money	1,280In the Money	2,980In the Money
GMENear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.09Near the Money	6,667Near the Money	11,310Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$0.83In the Money	$1.06In the Money	$0.92In the Money	$0.27In the Money	408In the Money	1,447In the Money
GMENear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.07Near the Money	2,450Near the Money	4,553Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$1.20In the Money	$1.49In the Money	$1.42In the Money	$0.36In the Money	136In the Money	412In the Money
GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.05Near the Money	3,257Near the Money	8,079Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$1.61In the Money	$2.00In the Money	$1.71In the Money	$0.16In the Money	162In the Money	648In the Money
GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.04Near the Money	467Near the Money	2,667Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$2.05In the Money	$2.67In the Money	$2.43In the Money	$0.43In the Money	46In the Money	309In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	5,159Near the Money	17,329Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$2.54In the Money	$3.00In the Money	$2.60In the Money	$-0.05In the Money	74In the Money	648In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	104Out of the Money	1,179Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.00In the Money	$3.65In the Money	$3.10In the Money	$0.00In the Money	---In the Money	186In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,258Out of the Money	3,681Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$3.50In the Money	$5.65In the Money	$3.36In the Money	$-0.35In the Money	25In the Money	198In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	107Out of the Money	655Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.05In the Money	$4.65In the Money	$4.07In the Money	$-0.83In the Money	5In the Money	47In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	169Out of the Money	2,099Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$4.55In the Money	$5.25In the Money	$4.55In the Money	$-0.06In the Money	8In the Money	49In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	31Out of the Money	698Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.00In the Money	$5.65In the Money	$4.88In the Money	$-0.49In the Money	3In the Money	107In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	234Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.50In the Money	$6.25In the Money	$5.42In the Money	$-0.23In the Money	7In the Money	28In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	45Out of the Money	478Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.00In the Money	$6.75In the Money	$6.07In the Money	$-0.08In the Money	3In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	37Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.50In the Money	$7.25In the Money	$6.44In the Money	$-0.43In the Money	1In the Money	11In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	101Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.00In the Money	$7.75In the Money	$7.44In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,332Out of the Money	10,074Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.50In the Money	$8.15In the Money	$7.55In the Money	$-0.17In the Money	15In the Money	121In 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	82Out of the Money	564Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.50In the Money	$9.20In the Money	$8.71In the Money	$0.00In the Money	---In the Money	17In 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	52Out of the Money	370Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.50In the Money	$10.20In the Money	$9.90In the Money	$0.00In the Money	---In the Money	6In 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	54Out of the Money	392Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.50In the Money	$11.20In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.50In the Money	$12.25In the Money	---In 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	226Out of the Money	2,239Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.50In the Money	$13.25In the Money	$12.61In the Money	$0.00In the Money	---In the Money	15In 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	24Out of the Money	187Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.50In the Money	$14.25In the Money	$13.35In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.50In the Money	$15.25In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.50In the Money	$16.25In the Money	---In 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	10Out of the Money	140Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.50In the Money	$17.25In the Money	---In 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	70Out of the Money	2,093Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.50In the Money	$18.20In the Money	$17.50In the Money	$0.00In the Money	---In the Money	2In 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	145Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.50In the Money	$19.20In the Money	$18.95In the Money	$0.33In the Money	1In the Money	2In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.50In the Money	$20.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.50In the Money	$21.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	164Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.50In the Money	$22.25In the Money	---In 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	8Out of the Money	865Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.50In the Money	$23.25In the Money	$22.37In the Money	$0.00In the Money	---In the Money	4In 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	10Out of the Money	197Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.50In the Money	$24.20In the Money	$29.20In the Money	$0.00In the Money	---In the Money	1In 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	121Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.50In the Money	$25.25In the Money	---In 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	3Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.50In the Money	$26.20In the Money	---In 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	2Out of the Money	439Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.50In the Money	$27.20In the Money	---In 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	45Out of the Money	11,413Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.50In the Money	$28.20In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)