Stocks Options

LAST PRICE
24.6900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
23.1500/ 1
Ask / Lots
23.1800/ 2
Open / Previous Close
0.0000 / 24.6900
Day Range
---
52 Week Range
Low 9.9500
High 64.8300
Volume
1,318,787
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 151.005

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	$20.20In the Money	$0.00In the Money	---In the Money	52In 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	783Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	521Out 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	436Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.75In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	81In 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	8,896Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	232In 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	327Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,554Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.22In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	946Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9,700Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	4,695Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.21In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,021Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.86In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	861Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.76In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	5,019In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	10,984Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	265In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.23In the Money	$0.00In the Money	---In the Money	964In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	444Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.94In the Money	$0.00In the Money	---In the Money	753In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$3.12Near the Money	$0.00Near the Money	---Near the Money	690Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,421Underlying 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	$3.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	327Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$4.38Near the Money	$0.00Near the Money	---Near the Money	6,552Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	3,157In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.95Near the Money	$0.00Near the Money	---Near the Money	1,299Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	288In the Money
GMENear the Money	---Near the Money	---Near the Money	$3.75Near the Money	$0.00Near the Money	---Near the Money	1,442Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	254In 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	887Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	215In 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	383Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$8.12In the Money	$0.00In the Money	---In the Money	182In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	9,036Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3,942In 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	586Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$10.32In the Money	$0.00In the Money	---In the Money	35In 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	441Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$9.67In the Money	$0.00In the Money	---In the Money	49In 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	328Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$10.82In the Money	$0.00In the Money	---In the Money	108In 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	334Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$11.41In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,996Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	656In 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	956Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$13.37In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$15.28In the Money	$0.00In the Money	---In the Money	47In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$15.13In the Money	$0.00In the Money	---In the Money	40In 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	426Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$16.04In the Money	$0.00In the Money	---In the Money	52In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,615Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.23In the Money	$0.00In the Money	---In the Money	778In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$21.25In the Money	$0.00In the Money	---In the Money	179In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	5,404Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$26.62In the Money	$0.00In the Money	---In the Money	70In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	429Out 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	3,712Out 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	583Out 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	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	1,944Out 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	420Out 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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	---In the Money	---In the Money	$56.55In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	703Out 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	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	3,228Out 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	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	476Out 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	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	14,243Out 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	$80.33In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	160Out 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	$0.65Out 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	$90.23In the Money	$0.00In the Money	---In the Money	22In 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	695Out 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	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	22,866Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	---In the Money	---In the Money	$101.55In the Money	$0.00In the Money	---In the Money	86In 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)