Stocks Options

LAST PRICE
24.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.2500/ 1
Ask / Lots
24.2800/ 2
Open / Previous Close
0.0000 / 24.7000
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
427,462
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 150.524

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$26.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$3.00	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	5,328Out of the Money
GMEIn the Money	---In the Money	---In the Money	$30.65In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$4.00	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	927Out of the Money
GMEIn the Money	---In the Money	---In the Money	$27.45In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.00	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	2,210Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.98In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$6.00	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	1,693Out of the Money
GMEIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$7.00	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	2,963Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.00	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	2,073Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.67In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$9.00	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	1,292Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	331In the Money	Filter Table By Strike Price of$10.00	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	16,524Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.14In the Money	$0.00In the Money	---In the Money	451In the Money	Filter Table By Strike Price of$11.00	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	6,210Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	462In the Money	Filter Table By Strike Price of$12.00	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	4,187Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.53In the Money	$0.00In the Money	---In the Money	866In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,004Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.69In the Money	$0.00In the Money	---In the Money	866In the Money	Filter Table By Strike Price of$14.00	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	2,379Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.77In the Money	$0.00In the Money	---In the Money	1,943In the Money	Filter Table By Strike Price of$15.00	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	10,972Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	916In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4,279Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.96In the Money	$0.00In the Money	---In the Money	2,062In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3,516Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	1,219In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	3,901Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4,250Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.89In the Money	$0.00In the Money	---In the Money	5,822In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	16,933Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.93In the Money	$0.00In the Money	---In the Money	753In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	1,729Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.79In the Money	$0.00In the Money	---In the Money	1,834In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	1,573Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	671In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	1,590Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	656Underlying issue's last price	Filter Table By Strike Price of$24.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	713Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$3.75Near the Money	$0.00Near the Money	---Near the Money	13,774Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	3,545In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.45Near the Money	$0.00Near the Money	---Near the Money	1,242Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	284In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.15Near the Money	$0.00Near the Money	---Near the Money	948Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	380In 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	1,155Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	543In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.77Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	367In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	10,321Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2,747In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	247In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,283Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	634In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	470In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$11.22In the Money	$0.00In the Money	---In the Money	183In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,607Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.01In the Money	$0.00In the Money	---In the Money	781In 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	1,460Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$13.25In the Money	$0.00In the Money	---In the Money	69In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	656Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$14.24In the Money	$0.00In the Money	---In the Money	112In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	784Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	828In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$14.48In the Money	$0.00In the Money	---In the Money	223In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	11,399Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	721In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$19.60In the Money	$0.00In the Money	---In the Money	21In the Money
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	192Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$17.12In the Money	$0.00In the Money	---In the Money	162In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$19.60In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$20.67In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,932Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$21.65In the Money	$0.00In the Money	---In the Money	234In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	618Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	---In the Money	---In the Money	$21.40In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	---In the Money	---In the Money	$28.05In the Money	$0.00In the Money	---In the Money	15In the Money
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	244Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$24.42In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	11,917Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$26.20In the Money	$0.00In the Money	---In the Money	198In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	2,564Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	171In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	4,387Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	---In the Money	---In the Money	$35.47In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	5In the Money
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	825Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	---In the Money	---In the Money	$45.12In the Money	$0.00In the Money	---In the Money	22In the Money
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	525Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	---In the Money	---In the Money	$48.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2,627Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	---In the Money	---In the Money	$58.17In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1,483Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	---In the Money	---In the Money	$56.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	---In the Money	---In the Money	$68.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	---In the Money	---In the Money	$60.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	21,119Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	---In the Money	---In the Money	$73.00In the Money	$0.00In the Money	---In the Money	1In the Money
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	362Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	$78.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	314Out 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	643Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	$92.85In the Money	$0.00In the Money	---In the Money	1In the Money
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	1,712Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	---In the Money	---In the Money	$89.50In the Money	$0.00In the Money	---In the Money	6In the Money
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	22,751Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	$100.45In the Money	$0.00In the Money	---In the Money	13In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)