Stocks Options

LAST PRICE
25.2200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.4600/ 38
Ask / Lots
24.4900/ 3
Open / Previous Close
0.0000 / 25.2200
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
1,260,611
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 150.578

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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	9Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	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	136Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.06In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$20.00	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	48Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	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	15Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.21Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GMEIn the Money	---In the Money	---In the Money	$6.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$3.55Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
GMEIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	---Near the Money	---Near the Money	$4.38Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
GMEIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	---Near the Money	---Near the Money	$4.50Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
GMEIn the Money	---In the Money	---In the Money	$5.49In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	382Underlying 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	$5.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	63Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$5.45Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$5.39In the Money	$0.00In the Money	---In the Money	9In the Money
GMENear the Money	---Near the Money	---Near the Money	$5.30Near the Money	$0.00Near the Money	---Near the Money	33Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	49In the Money
GMENear the Money	---Near the Money	---Near the Money	$5.40Near the Money	$0.00Near the Money	---Near the Money	6Near 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	$5.28Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money
GMENear the Money	---Near the Money	---Near the Money	$4.91Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$4.72Near the Money	$0.00Near the Money	---Near the Money	743Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	119In 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	21Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$7.31In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.45Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$4.33Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$10.13In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$30.50	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	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$4.29Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$31.50	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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	63Out 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	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	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	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$3.66Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.00	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	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$3.38Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	$3.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money	Filter Table By Strike Price of$40.00	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	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$45.00	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	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$50.00	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	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$29.65In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)