Stocks Options

LAST PRICE
24.3700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.3500/ 1
Ask / Lots
24.4300/ 9
Open / Previous Close
24.0300 / 24.3700
Day Range
Low 23.6500
High 24.8900
52 Week Range
Low 9.9500
High 64.8300
Volume
11,829,528
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 150.797

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 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	$19.95In 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	1,457Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$10.00	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	1,832Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$15.00	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	1,127Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$17.50	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	277Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2,207In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3,121Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	161In the Money	Filter Table By Strike Price of$21.00	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	482Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	336In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.00Near the Money	---Near the Money	2,584Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$1.75Near the Money	$0.00Near the Money	---Near the Money	274Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	596In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$1.97Near the Money	$0.00Near the Money	---Near the Money	1,232Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	---Near the Money	---Near the Money	$2.25Near the Money	$0.00Near the Money	---Near the Money	103Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,675Underlying 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	$2.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	506Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.90Near the Money	$0.00Near the Money	---Near the Money	637Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	201In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.65Near the Money	$0.00Near the Money	---Near the Money	5,967Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	766In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.58Near the Money	$0.00Near the Money	---Near the Money	988Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	117In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.57Near the Money	$0.00Near the Money	---Near the Money	520Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$4.12In the Money	$0.00In the Money	---In the Money	196In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.53Near the Money	$0.00Near the Money	---Near the Money	173Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	13In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.33Near the Money	$0.00Near the Money	---Near the Money	638Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	124In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$5.14In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	634Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$6.53In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of 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	89In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.89Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	10In 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	5,990Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	352In 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	263Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$9.37In the Money	$0.00In the Money	---In the Money	11In 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	250Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$9.42In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	31In 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	102Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$10.31In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.49In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$10.81In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	2,813Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.31In the Money	$0.00In the Money	---In the Money	18In 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	102Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$14.31In the Money	$0.00In the Money	---In the Money	22In 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	191Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	8In the Money
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	80Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$14.66In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	837Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$15.29In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	2,485Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$16.56In the Money	$0.00In the Money	---In the Money	17In the Money
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	93Out of the Money	Filter Table By Strike Price of$41.00	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	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$18.02In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$22.02In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$46.00	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	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$47.00	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	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$48.00	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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$26.06In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2,410Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$51.00	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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	---In the Money	---In the Money	$28.62In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$53.00	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	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$54.00	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	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$55.00	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	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$56.00	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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$57.00	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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$58.00	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	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$59.00	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	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2,882Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	---In the Money	---In the Money	$37.66In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$65.00	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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money	Filter Table By Strike Price of$70.00	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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$75.00	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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	774Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	---In the Money	---In the Money	$56.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$85.00	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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	999Out of the Money	Filter Table By Strike Price of$90.00	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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	3,559Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	---In the Money	---In the Money	$65.10In the Money	$0.00In the Money	---In the Money	1In 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 26, 2024)

Put Options (expires Friday July 26, 2024)