Stocks Options

LAST PRICE
23.2800
TODAY'S CHANGE (%)
Trending Up0.6000 (2.6455%)

Bid / Lots
23.0000/ 24
Ask / Lots
23.1000/ 6
Open / Previous Close
23.4000 / 22.6800
Day Range
Low 22.7500
High 24.5400
52 Week Range
Low 9.9500
High 64.8300
Volume
12,383,567
above 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 151.616

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 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	$17.10In the Money	$0.00In the Money	---In the Money	1In 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	16Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	2In 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	1,103Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.43In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$12.50	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	83Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.58In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$13.00	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	160Out of the Money
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$14.00	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	79Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.50	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	2Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.81In the Money	$0.00In the Money	13In the Money	63In the Money	Filter Table By Strike Price of$15.00	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	87Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	65Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.26In the Money	$0.26In the Money	7In the Money	216In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	148Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.25In the Money	23In the Money	5In the Money	Filter Table By Strike Price of$16.50	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	67Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.83In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	247Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.26In the Money	$0.00In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$17.50	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	373Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.54In the Money	$1.39In the Money	14In the Money	191In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	532Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	109Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.40In the Money	32In the Money	140In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	128Out of the Money	1,748Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.05In the Money	43In the Money	114In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	112Out of the Money	1,094Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.69In the Money	850In the Money	9,012In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,556Out of the Money	5,044Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.60In the Money	827In the Money	2,628In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.03Near the Money	1,141Near the Money	3,388Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.48In the Money	5,903In the Money	12,689In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.03Near the Money	2,868Near the Money	3,367Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.63In the Money	$0.33In the Money	1,553In the Money	4,869In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$-0.07Near the Money	1,549Near the Money	1,719Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.38In the Money	4,044In the Money	7,486In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.15Near the Money	3,040Near the Money	2,665Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.95In the Money	$0.27In the Money	3,217In the Money	4,232In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$-0.22Near the Money	1,300Near the Money	632Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.69Underlying issue's last price	$0.14Underlying issue's last price	11,844Underlying issue's last price	8,760Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$-0.35Underlying issue's last price	2,389Underlying issue's last price	1,211Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.07Near the Money	7,163Near the Money	2,613Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	$0.75In the Money	$-0.61In the Money	930In the Money	214In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.07Near the Money	14,548Near the Money	5,873Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$1.15In the Money	$-0.61In the Money	707In the Money	307In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.02Near the Money	5,150Near the Money	1,991Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$1.56In the Money	$-1.04In the Money	274In the Money	30In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.03Near the Money	21,514Near the Money	13,651Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$2.00In the Money	$-0.70In the Money	402In the Money	172In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.04Near the Money	1,385Near the Money	958Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$2.92In the Money	$-0.34In the Money	14In the Money	24In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	3,651Near the Money	4,235Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$3.10In the Money	$-0.55In the Money	6In the Money	26In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	955Out of the Money	837Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	3,933Out of the Money	3,452Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	193In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	319Out of the Money	647Out of 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
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	2,030Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$6.82In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	199Out of the Money	263Out of the Money	Filter Table By Strike Price of$28.50	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	$0.10Out of the Money	$-0.06Out of the Money	276Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$8.33In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	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	$0.09Out of the Money	$-0.04Out of the Money	11,260Out of the Money	16,119Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$9.23In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	38Out of the Money	---Out 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	$0.09Out of the Money	$-0.02Out of the Money	547Out of the Money	2,479Out 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	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	526Out of the Money	844Out of the Money	Filter Table By Strike Price of$32.00	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	$0.07Out of the Money	$-0.01Out of the Money	740Out of the Money	762Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$12.23In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	202Out of the Money	446Out 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	$0.06Out of the Money	$-0.01Out of the Money	1,373Out of the Money	2,850Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$11.34In the Money	$0.00In the Money	3In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	55Out of the Money	172Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	103Out of the Money	155Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$15.88In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	18Out of the Money	237Out 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	$0.04Out of the Money	$-0.04Out of the Money	30Out of the Money	99Out 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	$0.04Out of the Money	$-0.01Out of the Money	2,394Out of the Money	7,104Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	1In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	66Out of the Money	908Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$17.05In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	115Out of the Money	334Out of the Money	Filter Table By Strike Price of$42.00	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	$0.04Out of the Money	$-0.02Out of the Money	183Out of the Money	78Out of the Money	Filter Table By Strike Price of$43.00	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	$0.05Out of the Money	$-0.01Out of the Money	283Out of the Money	715Out of the Money	Filter Table By Strike Price of$44.00	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	$0.03Out of the Money	$-0.01Out of the Money	9,066Out of the Money	15,042Out 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

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)