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 August 16, 2024)
Put Options (expires Friday August 16, 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	$20.41In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$3.00	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	2,439Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	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	933Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	5In 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	780Out of the Money
GMEIn the Money	---In the Money	---In the Money	$29.90In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$6.00	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	469Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$7.00	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	3,356Out of the Money
GMEIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$8.00	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	112Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.55In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.00	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	340Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	---In the Money	564In 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	9,787Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.74In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$11.00	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	427Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$12.00	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	1,569Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$14.00	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	1,164Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.64In the Money	$0.00In the Money	---In the Money	557In 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	9,811Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.54In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$16.00	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	4,698Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$17.00	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	1,088Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.56In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,620Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.48In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	6,067Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	6,618In 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	11,327Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	466In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1,050In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$2.54Near the Money	$0.00Near the Money	---Near the Money	568Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.72In the Money	$0.00In the Money	---In the Money	1,171In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$3.10Near the Money	$0.00Near the Money	---Near the Money	771Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,478Underlying 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	$3.99Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	618Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$4.05Near the Money	$0.00Near the Money	---Near the Money	8,032Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$4.51In the Money	$0.00In the Money	---In the Money	3,583In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.81Near the Money	$0.00Near the Money	---Near the Money	1,406Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$5.44In the Money	$0.00In the Money	---In the Money	260In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.65Near the Money	$0.00Near the Money	---Near the Money	1,402Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	252In 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	965Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	214In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$7.88In the Money	$0.00In the Money	---In the Money	181In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.07Out of the Money	$0.00Out of the Money	---Out of the Money	11,309Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.48In the Money	$0.00In the Money	---In the Money	3,460In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.08Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	45In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	50In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	97In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$12.19In the Money	$0.00In the Money	---In the Money	39In 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	2,218Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.54In the Money	$0.00In the Money	---In the Money	659In 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	968Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$13.88In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$15.21In the Money	$0.00In the Money	---In the Money	47In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$15.94In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	4,990Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	781In 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	1,059Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	180In 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	5,704Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$27.70In the Money	$0.00In the Money	---In the Money	70In 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	907Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	5,809Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	---In the Money	---In the Money	$36.40In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	629Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	---In the Money	---In the Money	$40.95In the Money	$0.00In the Money	---In the Money	15In 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	2,015Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	---In the Money	---In the Money	$46.65In the Money	$0.00In the Money	---In the Money	44In 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	500Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	---In the Money	---In the Money	$51.24In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	---In the Money	---In the Money	$56.38In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	1,209Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	---In the Money	---In the Money	$61.50In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	5,259Out 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	---In the Money	---In the Money	$68.85In the Money	$0.00In the Money	---In the Money	5In 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	15,495Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	---In the Money	---In the Money	$75.80In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	$81.35In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$110.00	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	113Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	$91.30In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	---In the Money	---In the Money	$95.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	26,635Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	$102.52In the Money	$0.00In the Money	---In the Money	84In 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 16, 2024)

Put Options (expires Friday August 16, 2024)