Stocks Options

LAST PRICE
23.9300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
23.2900/ 13
Ask / Lots
23.3100/ 2
Open / Previous Close
0.0000 / 23.9300
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
734,323
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 151.009

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	$20.37In the Money	$0.00In the Money	---In the Money	9In 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	$15.15In the Money	$0.00In the Money	---In the Money	25In 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	845Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,151Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$17.50	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	101Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.24In the Money	$0.00In the Money	---In the Money	855In the Money	Filter Table By Strike Price of$20.00	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	717Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	---Near the Money	$1.94Near the Money	$0.00Near the Money	---Near the Money	150Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	187Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$2.78Near the Money	$0.00Near the Money	---Near the Money	95Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.21In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$3.15Near the Money	$0.00Near the Money	---Near the Money	99Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	84Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$3.85Near the Money	$0.00Near the Money	---Near the Money	412Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$3.84In the Money	$0.00In the Money	---In the Money	311In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.60Near the Money	$0.00Near the Money	---Near the Money	222Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	49In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.60Near the Money	$0.00Near the Money	---Near the Money	2,041Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$4.48In the Money	$0.00In the Money	---In the Money	414In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	407Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	139In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	250Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	179In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	81Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	141In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	26In 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	218Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	70In 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	81Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.94Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	97In 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	45Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$7.64In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.83Out of the Money	$0.00Out of the Money	---Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	256In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.49Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$9.71In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$10.53In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.82Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$12.11In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	1,313Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$13.02In the Money	$0.00In the Money	---In the Money	37In 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	57Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$14.14In the Money	$0.00In the Money	---In the Money	7In 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	49Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$17.05In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	765Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$16.55In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.44In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	39Out 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	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$42.00	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	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$24.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.76Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$26.99In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	---In the Money	---In the Money	$29.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	907Out of the Money	Filter Table By Strike Price of$60.00	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	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	52Out 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	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	319Out 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	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	110Out 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	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	529Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	198Out 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	569Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2,238Out 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)