Stocks Options

LAST PRICE
28.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
28.9400/ 1
Ask / Lots
28.9900/ 2
Open / Previous Close
0.0000 / 28.7000
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
1,020,502
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 150.286

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	$27.90In the Money	$0.00In the Money	---In the Money	23In 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	2,177Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,975Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,996Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.24In the Money	$0.00In the Money	---In the Money	31In 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	1,293Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16,031Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.94In the Money	$0.00In the Money	---In the Money	449In the Money	Filter Table By Strike Price of$11.00	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	6,272Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	468In the Money	Filter Table By Strike Price of$12.00	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	3,948Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	869In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,213Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.91In the Money	$0.00In the Money	---In the Money	879In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,424Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.07In the Money	$0.00In the Money	---In the Money	1,987In the Money	Filter Table By Strike Price of$15.00	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	10,727Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	917In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3,938Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.73In the Money	$0.00In the Money	---In the Money	2,121In the Money	Filter Table By Strike Price of$17.00	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	3,504Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	1,136In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3,277Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	340In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,214Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	5,308In the Money	Filter Table By Strike Price of$20.00	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	16,356Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	729In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	1,561Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1,291In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,806Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	668In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.91Out of the Money	$0.00Out of the Money	---Out of the Money	1,555Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.44In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.97In the Money	$0.00In the Money	---In the Money	13,139In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.17Out of the Money	$0.00Out of the Money	---Out of the Money	3,123Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.72In the Money	$0.00In the Money	---In the Money	965In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	---Near the Money	156Near the Money
GMEIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	803In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	375Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	957Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	377Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$6.81Near the Money	$0.00Near the Money	---Near the Money	626Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	329In the Money
GMENear the Money	---Near the Money	---Near the Money	$6.58Near the Money	$0.00Near the Money	---Near the Money	6,853Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2,779In the Money
GMENear the Money	---Near the Money	---Near the Money	$6.55Near the Money	$0.00Near the Money	---Near the Money	298Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	251In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.15Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$9.73In the Money	$0.00In the Money	---In the Money	626In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.61Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$9.97In the Money	$0.00In the Money	---In the Money	458In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$12.35In the Money	$0.00In the Money	---In the Money	184In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.65Out of the Money	$0.00Out of the Money	---Out of the Money	2,861Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$11.71In the Money	$0.00In the Money	---In the Money	820In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.47Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	69In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.29Out of the Money	$0.00Out of the Money	---Out of the Money	601Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	107In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$14.08In the Money	$0.00In the Money	---In the Money	834In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.73Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	222In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.85Out of the Money	$0.00Out of the Money	---Out of the Money	10,838Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$15.91In the Money	$0.00In the Money	---In the Money	716In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	170Out 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	$4.65Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	163In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.41Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.17Out of the Money	$0.00Out of the Money	---Out of the Money	473Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$21.61In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,905Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$20.99In the Money	$0.00In the Money	---In the Money	234In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	620Out 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	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out 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	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	97Out 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	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	239Out 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	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	12,129Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$25.30In the Money	$0.00In the Money	---In the Money	199In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,397Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$29.55In the Money	$0.00In the Money	---In the Money	191In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.86Out of the Money	$0.00Out of the Money	---Out of the Money	2,967Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	---In the Money	---In the Money	$37.40In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	622Out 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	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	836Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	777Out 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	$1.76Out of the Money	$0.00Out of the Money	---Out of the Money	2,044Out 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	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	1,654Out 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	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	692Out 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	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	664Out 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	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	20,658Out 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	213Out 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	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	295Out 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	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	636Out 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	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	2,427Out 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	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	21,248Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	$96.60In the Money	$0.00In the Money	---In the Money	12In 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)