Stocks Options

LAST PRICE
21.5900
TODAY'S CHANGE (%)
Trending Up0.3900 (1.8396%)

Bid / Lots
21.5800/ 12
Ask / Lots
21.5900/ 4
Open / Previous Close
21.4800 / 21.2000
Day Range
Low 21.2873
High 21.9700
52 Week Range
Low 9.9500
High 64.8300
Volume
3,210,491
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 151.755

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$15.95In the Money	$17.00In the Money	$16.15In the Money	$-1.50In the Money	16In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$11.15In the Money	$12.10In the Money	$11.64In the Money	$-0.21In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money
GMEIn the Money	$8.15In the Money	$9.10In the Money	$8.61In the Money	$0.34In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
GMEIn the Money	$7.65In the Money	$8.60In the Money	$7.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.15In the Money	$8.10In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GMEIn the Money	$6.65In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GMEIn the Money	$6.15In the Money	$7.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,203Out of the Money
GMEIn the Money	$5.65In the Money	$6.60In the Money	$6.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
GMEIn the Money	$5.15In the Money	$6.10In the Money	$5.62In the Money	$-1.23In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
GMEIn the Money	$4.70In the Money	$5.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
GMEIn the Money	$4.10In the Money	$4.90In the Money	$4.50In the Money	$-1.82In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
GMEIn the Money	$3.90In the Money	$4.40In the Money	$4.20In the Money	$0.25In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
GMEIn the Money	$3.35In the Money	$3.90In the Money	$3.53In the Money	$0.25In the Money	7In the Money	76In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	386Out of the Money
GMEIn the Money	$2.70In the Money	$3.60In the Money	$3.20In the Money	$0.24In the Money	12In the Money	48In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	406Out of the Money
GMEIn the Money	$2.51In the Money	$2.87In the Money	$2.88In the Money	$0.77In the Money	27In the Money	220In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	814Near the Money
GMEIn the Money	$2.01In the Money	$2.33In the Money	$2.18In the Money	$0.33In the Money	42In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	91Near the Money	1,439Near the Money
GMEIn the Money	$1.51In the Money	$1.66In the Money	$1.60In the Money	$0.38In the Money	316In the Money	1,834In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	782Near the Money	2,867Near the Money
GMEIn the Money	$1.02In the Money	$1.16In the Money	$1.09In the Money	$0.29In the Money	166In the Money	3,055In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.07Near the Money	1,190Near the Money	1,372Near the Money
GMEIn the Money	$0.57In the Money	$0.67In the Money	$0.67In the Money	$0.22In the Money	1,457In the Money	2,007In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.21Near the Money	2,709Near the Money	4,418Near the Money
GMEUnderlying issue's last price	$0.20Underlying issue's last price	$0.27Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	3,127Underlying issue's last price	4,746Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	$0.12Underlying issue's last price	$0.17Underlying issue's last price	$0.14Underlying issue's last price	$-0.40Underlying issue's last price	1,181Underlying issue's last price	2,742Underlying issue's last price
GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.06Near the Money	14,601Near the Money	7,592Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$0.42In the Money	$0.63In the Money	$0.48In the Money	$-0.48In the Money	1,954In the Money	6,034In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.06Near the Money	5,827Near the Money	5,326Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$0.87In the Money	$0.98In the Money	$0.95In the Money	$-0.38In the Money	446In the Money	1,506In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.04Near the Money	4,891Near the Money	11,284Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$1.35In the Money	$1.47In the Money	$1.41In the Money	$-0.43In the Money	276In the Money	1,075In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	1,112Near the Money	5,313Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$1.85In the Money	$1.99In the Money	$1.98In the Money	$-0.14In the Money	292In the Money	624In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	1,620Near the Money	9,415Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.34In the Money	$2.49In the Money	$2.41In the Money	$-0.34In the Money	143In the Money	227In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	695Near the Money	2,914Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$2.80In the Money	$3.05In the Money	$2.93In the Money	$-0.39In the Money	33In the Money	78In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3,671Out of the Money	16,216Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.30In the Money	$3.70In the Money	$3.42In the Money	$-0.29In the Money	18In the Money	47In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	546Out of the Money	1,585Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.65In the Money	$4.10In the Money	$3.85In the Money	$0.10In the Money	2In the Money	19In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,160Out of the Money	4,520Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.15In the Money	$4.80In the Money	$4.52In the Money	$-0.26In the Money	12In the Money	27In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	28Out of the Money	663Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.65In the Money	$5.20In the Money	$5.20In the Money	$0.44In the Money	2In the Money	5In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	576Out of the Money	3,668Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.10In the Money	$5.90In the Money	$5.43In the Money	$-0.22In the Money	3In the Money	25In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	87Out of the Money	849Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.50In the Money	$6.50In the Money	$5.94In the Money	$0.76In the Money	2In the Money	2In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	429Out of the Money	3,669Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.10In the Money	$6.95In the Money	$6.55In the Money	$0.33In the Money	1In the Money	3In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	450Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.35In the Money	$7.40In the Money	$6.89In the Money	$0.84In the Money	3In the Money	3In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	89Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.90In the Money	$7.85In the Money	$7.47In the Money	$0.39In the Money	1In the Money	2In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	39Out of the Money	177Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.50In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,682Out of the Money	16,442Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.10In the Money	$8.60In the Money	$8.43In the Money	$-0.27In the Money	16In the Money	180In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	889Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$8.40In the Money	$9.35In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	700Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.90In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$9.40In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	702Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.85In the Money	$10.85In the Money	$10.04In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	63Out of the Money	64Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$10.40In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	427Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.10In the Money	$11.85In the Money	$11.52In the Money	$0.62In the Money	1In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$11.35In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	229Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.85In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	212Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.40In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	176Out of the Money	2,994Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.90In the Money	$13.85In the Money	$13.39In the Money	$0.10In the Money	1In the Money	3In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	2,027Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.40In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	75Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.90In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.40In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.85In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.35In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.85In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.55In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.85In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	148Out of the Money	6,170Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.85In the Money	$18.85In the Money	$18.05In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.85In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.85In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.85In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.10In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	164Out of the Money	8,589Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.15In the Money	$23.85In the Money	$23.57In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)