Stocks Options

LAST PRICE
25.0900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
25.3200/ 7
Ask / Lots
25.3800/ 2
Open / Previous Close
0.0000 / 25.0900
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
81,956
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 150.510

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 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	$19.10In the Money	$0.00In the Money	---In the Money	2In 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	48Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.00	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	1,233Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$17.50	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	105Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	645In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$21.00	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	143Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$22.00	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	95Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$2.07Near the Money	$0.00Near the Money	---Near the Money	132Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.97In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$2.82Near the Money	$0.00Near the Money	---Near the Money	337Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.96In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	---Near the Money	---Near the Money	$4.65Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	---Near the Money	---Near the Money	$3.38Near the Money	$0.00Near the Money	---Near the Money	98Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.37In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	---Near the Money	---Near the Money	$3.67Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,299Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	80Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$4.00Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$4.51In the Money	$0.00In the Money	---In the Money	17In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.90Near the Money	$0.00Near the Money	---Near the Money	155Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	48In the Money
GMENear the Money	---Near the Money	---Near the Money	$4.00Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.64Near the Money	$0.00Near the Money	---Near the Money	139Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	16In the Money
GMENear the Money	---Near the Money	---Near the Money	$4.31Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$6.76In the Money	$0.00In the Money	---In the Money	1In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.51Near the Money	$0.00Near the Money	---Near the Money	587Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	120In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.31Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.53In the Money	$0.00In the Money	---In the Money	9In the Money
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	38Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	990Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$10.22In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.81Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.77Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$10.96In the Money	$0.00In the Money	---In the Money	4In 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	72Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.43In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.91Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$33.50	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	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$34.00	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	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.50	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	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.12In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$13.68In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$37.00	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	$2.48Out 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	$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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$39.00	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	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,158Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.39In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$27.14In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$31.03In the Money	$0.00In the Money	---In the Money	64In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)