Stocks Options

LAST PRICE
24.2500
TODAY'S CHANGE (%)
Trending Up0.3300 (1.3796%)

Bid / Lots
24.3900/ 10
Ask / Lots
24.4300/ 2
Open / Previous Close
23.2400 / 23.9200
Day Range
Low 23.1600
High 25.0150
52 Week Range
Low 9.9500
High 64.8300
Volume
14,064,701
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 151.680

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 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	$19.20In the Money	$0.00In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.43In the Money	$0.00In the Money	31In the Money	283In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	808Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.86In the Money	$0.00In the Money	---In the Money	11In 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	$-0.01Out of the Money	39Out of the Money	455Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.44In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	344Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.30In the Money	6In the Money	58In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	537Out of the Money	1,046Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In 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	$0.04Out of the Money	$0.01Out of the Money	41Out of the Money	35Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.15In the Money	$-0.05In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	609Out of the Money	277Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	238Out of the Money	91Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.46In the Money	3In the Money	114In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	216Out of the Money	246Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2,753Out of the Money	2,458Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.25In the Money	62In the Money	240In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	392Out of the Money	832Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.15In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	4,651Out of the Money	166Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.45In the Money	23In the Money	58In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	695Out of the Money	1,825Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.60In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	3,088Out of the Money	4,098Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.25In the Money	560In the Money	3,411In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	3,190Out of the Money	3,983Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.01In the Money	$0.11In the Money	36In the Money	751In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	635Out of the Money	1,631Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.17In the Money	246In the Money	759In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$-0.18Out of the Money	1,587Out of the Money	2,406Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.10In the Money	203In the Money	1,766In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$-0.23Near the Money	815Near the Money	1,169Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.11In the Money	1,458In the Money	5,211In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$-0.25Near the Money	4,167Near the Money	3,726Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.02In the Money	2,991In the Money	12,642In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$-0.36Near the Money	1,289Near the Money	1,088Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.38In the Money	$-0.02In the Money	3,256In the Money	5,816In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$1.12Near the Money	$-0.37Near the Money	2,330Near the Money	2,104Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.11In the Money	$-0.05In the Money	2,828In the Money	3,620In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	---Near the Money	---Near the Money	$1.40Near the Money	$-0.33Near the Money	1,596Near the Money	1,031Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.95Underlying issue's last price	$-0.10Underlying issue's last price	11,102Underlying issue's last price	7,142Underlying 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	$1.70Underlying issue's last price	$-0.42Underlying issue's last price	4,844Underlying issue's last price	941Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$1.77Near the Money	$-0.03Near the Money	2,992Near the Money	1,792Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$1.98In the Money	$-0.56In the Money	974In the Money	159In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.59Near the Money	$-0.11Near the Money	10,125Near the Money	9,552Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$2.32In the Money	$-0.48In the Money	3,864In the Money	522In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$-0.09Near the Money	1,227Near the Money	1,059Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$2.53In the Money	$-0.62In the Money	12In the Money	67In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.31Near the Money	$-0.11Near the Money	3,511Near the Money	2,627Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$3.00In the Money	$-0.58In the Money	66In the Money	74In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.13Near the Money	$-0.17Near the Money	956Near the Money	904Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$3.38In the Money	$-1.23In the Money	4In the Money	65In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$-0.16Near the Money	3,103Near the Money	2,521Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$3.75In the Money	$-0.65In the Money	120In the Money	36In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$-0.20Out of the Money	1,001Out of the Money	986Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$4.02In the Money	$-1.44In the Money	1In the Money	17In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$-0.20Out of the Money	2,242Out of the Money	2,333Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$4.65In the Money	$-0.61In the Money	68In the Money	46In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$-0.25Out of the Money	681Out of the Money	213Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$4.55In the Money	$-0.95In the Money	3In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$-0.25Out of the Money	1,655Out of the Money	864Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$5.18In the Money	$-0.90In the Money	1In the Money	19In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$-0.28Out of the Money	316Out of the Money	773Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$7.66In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$-0.25Out of the Money	15,867Out of the Money	15,294Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$5.95In the Money	$-1.04In the Money	31In the Money	145In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$-0.23Out of the Money	630Out of the Money	218Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$7.42In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$-0.31Out of the Money	615Out of the Money	1,107Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$7.40In the Money	$-0.46In the Money	7In the Money	24In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$-0.34Out of the Money	140Out of the Money	44Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$-0.26Out of the Money	982Out of the Money	1,376Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.36Out of the Money	1,314Out of the Money	155Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$9.39In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	590Out of the Money	530Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.26Out of the Money	3,578Out of the Money	4,901Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	1In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.22Out of the Money	5,303Out of the Money	7,158Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$15.75In the Money	$0.00In the Money	50In the Money	11In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.21Out of the Money	9,951Out of the Money	9,204Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$20.70In the Money	$-0.75In the Money	2In the Money	3In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)