Stocks Options

LAST PRICE
29.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
28.3600/ 8
Ask / Lots
28.3900/ 10
Open / Previous Close
26.5600 / 29.1200
Day Range
Low 25.5600
High 29.5800
52 Week Range
Low 9.9500
High 64.8300
Volume
107,306,569
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 150.176

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	5,269Out 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	663Out 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	1,596Out 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	949Out of the Money
GMEIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.00In the Money	---In the Money	32In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,930Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.24In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,283Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$10.00	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	15,589Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	444In the Money	Filter Table By Strike Price of$11.00	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	6,243Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	477In the Money	Filter Table By Strike Price of$12.00	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	4,173Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	870In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,543Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	883In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2,362Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.56In 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	10,587Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.36In the Money	$0.00In the Money	---In the Money	920In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	3,169Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	2,130In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	2,761Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	1,166In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	2,919Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.53In 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	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,042Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	4,552In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	13,608Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	720In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.35In 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	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	518Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	632In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,496Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	13,581In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	2,394Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	875In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.13Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	686In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$7.00Near the Money	$0.00Near the Money	---Near the Money	392Near the Money
GMEIn the Money	---In the Money	---In the Money	$8.76In the Money	$0.00In the Money	---In the Money	883In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	---Near the Money	---Near the Money	$7.50Near the Money	$0.00Near the Money	---Near the Money	311Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	537Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	310Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$8.40Near the Money	$0.00Near the Money	---Near the Money	7,037Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2,666In the Money
GMENear the Money	---Near the Money	---Near the Money	$8.20Near the Money	$0.00Near the Money	---Near the Money	252Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$11.16In the Money	$0.00In the Money	---In the Money	240In the Money
GMENear the Money	---Near the Money	---Near the Money	$8.16Near the Money	$0.00Near the Money	---Near the Money	449Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$11.91In the Money	$0.00In the Money	---In the Money	624In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.85Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	360In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.43Out of the Money	$0.00Out of the Money	---Out of the Money	348Out 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	183In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,667Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$13.12In the Money	$0.00In the Money	---In the Money	825In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.25Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$15.78In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$14.89In the Money	$0.00In the Money	---In the Money	106In the Money
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	1,118Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$15.85In the Money	$0.00In the Money	---In the Money	833In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.18Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$16.35In the Money	$0.00In the Money	---In the Money	221In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.57Out of the Money	$0.00Out of the Money	---Out of the Money	10,650Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	710In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.87Out of the Money	$0.00Out of the Money	---Out of the Money	140Out 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	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	149Out 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	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	498Out 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	23In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.35Out of the Money	$0.00Out of the Money	---Out of the Money	463Out 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	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,704Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$22.65In the Money	$0.00In the Money	---In the Money	228In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.55Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	---In the Money	---In the Money	$23.48In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.12Out of the Money	$0.00Out of the Money	---Out of the Money	146Out 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	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	94Out 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	$4.45Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$28.31In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.41Out of the Money	$0.00Out of the Money	---Out of the Money	10,799Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$26.21In the Money	$0.00In the Money	---In the Money	282In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	2,339Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$34.40In the Money	$0.00In the Money	---In the Money	191In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.56Out of the Money	$0.00Out of the Money	---Out of the Money	3,312Out 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	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	490Out 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	$3.96Out of the Money	$0.00Out of the Money	---Out of the Money	758Out 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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	892Out 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	$3.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,768Out 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	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,295Out 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	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	575Out 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	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	785Out 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	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	13,988Out 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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	195Out 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	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	292Out 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	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	637Out 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	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,139Out 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	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	16,376Out 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)