Stocks Options

LAST PRICE
28.2200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.0700/ 5
Ask / Lots
30.1800/ 1
Open / Previous Close
0.0000 / 28.2200
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
1,491,065
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 147.192

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	$24.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.00	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	4,990Out of the Money
GMEIn the Money	---In the Money	---In the Money	$30.65In the Money	$0.00In the Money	---In the Money	5In 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	461Out of the Money
GMEIn the Money	---In the Money	---In the Money	$29.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$5.00	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	967Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	705Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,438Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,482Out of the Money
GMEIn the Money	---In the Money	---In the Money	$26.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	891Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.65In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$10.00	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	14,080Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5,927Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	432In the Money	Filter Table By Strike Price of$12.00	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	2,137Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	895In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1,403Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.67In the Money	$0.00In the Money	---In the Money	704In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1,016Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1,780In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	6,499Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.09In the Money	$0.00In the Money	---In the Money	1,043In the Money	Filter Table By Strike Price of$16.00	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	1,838Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.17In the Money	$0.00In the Money	---In the Money	2,117In the Money	Filter Table By Strike Price of$17.00	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	1,927Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.52In the Money	$0.00In the Money	---In the Money	1,217In the Money	Filter Table By Strike Price of$18.00	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	837Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.67In the Money	$0.00In the Money	---In the Money	3,423In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11,243Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	709In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1,271In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.68Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	640In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,471Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.66In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.09Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	12,422In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.82Out of the Money	$0.00Out of the Money	---Out of the Money	2,925Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	831In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$7.75Near the Money	$0.00Near the Money	---Near the Money	151Near the Money
GMEIn the Money	---In the Money	---In the Money	$9.72In the Money	$0.00In the Money	---In the Money	528In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$8.25Near the Money	$0.00Near the Money	---Near the Money	166Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	600Underlying 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	$8.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	266Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$10.05Near the Money	$0.00Near the Money	---Near the Money	334Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	403In the Money
GMENear the Money	---Near the Money	---Near the Money	$9.25Near the Money	$0.00Near the Money	---Near the Money	4,292Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2,277In the Money
GMENear the Money	---Near the Money	---Near the Money	$9.10Near the Money	$0.00Near the Money	---Near the Money	141Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	608In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.55Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	361In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.37Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	161In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,774Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$14.67In the Money	$0.00In the Money	---In the Money	685In 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	206Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	36In 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	569Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	125In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.68Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$17.29In the Money	$0.00In the Money	---In the Money	831In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	226In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.46Out of the Money	$0.00Out of the Money	---Out of the Money	8,457Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	699In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.55Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	161In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$20.35In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.91Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	147In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$23.45In the Money	$0.00In the Money	---In the Money	275In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	---In the Money	---In the Money	$23.35In the Money	$0.00In the Money	---In the Money	25In 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	131Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	---In the Money	---In the Money	$27.35In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	15In 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	11,244Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$28.05In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.85Out of the Money	$0.00Out of the Money	---Out of the Money	2,049Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$31.82In the Money	$0.00In the Money	---In the Money	172In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.52Out of the Money	$0.00Out of the Money	---Out of the Money	2,653Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	---In the Money	---In the Money	$36.73In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	---In the Money	---In the Money	$41.65In the Money	$0.00In the Money	---In the Money	1In 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	345Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	285Out 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	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,477Out 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	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,003Out 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	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	---In the Money	---In the Money	$61.06In the Money	$0.00In the Money	---In the Money	---In 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	100Out 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	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	6,587Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	---In the Money	---In the Money	$74.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	$78.95In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	115Out 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	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	$97.80In the Money	$0.00In the Money	---In the Money	---In 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	315Out 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	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	7,177Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	$97.05In 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)