Stocks Options

LAST PRICE
22.5150
TODAY'S CHANGE (%)
Trending Up0.2250 (1.0094%)

Bid / Lots
22.5100/ 9
Ask / Lots
22.5200/ 3
Open / Previous Close
22.3900 / 22.2900
Day Range
Low 21.9700
High 23.1000
52 Week Range
Low 9.9500
High 64.8300
Volume
6,877,548
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 151.954

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.95In the Money	$18.00In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GMEIn the Money	$11.80In the Money	$13.00In the Money	$12.35In the Money	$-0.07In the Money	47In the Money	99In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,105Out of the Money
GMEIn the Money	$8.85In the Money	$10.00In the Money	$9.63In the Money	$0.37In the Money	16In the Money	19In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
GMEIn the Money	$7.85In the Money	$9.00In the Money	$8.53In the Money	$2.98In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GMEIn the Money	$7.30In the Money	$8.50In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
GMEIn the Money	$6.95In the Money	$8.70In the Money	$7.15In the Money	$-0.05In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	653Out of the Money
GMEIn the Money	$6.30In the Money	$7.50In the Money	$4.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
GMEIn the Money	$5.85In the Money	$7.00In the Money	$6.32In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	824Out of the Money
GMEIn the Money	$5.30In the Money	$6.55In the Money	$6.09In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	358Out of the Money
GMEIn the Money	$5.20In the Money	$6.70In the Money	$5.45In the Money	$-0.10In the Money	14In the Money	305In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
GMEIn the Money	$4.35In the Money	$6.20In the Money	$5.05In the Money	$0.26In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
GMEIn the Money	$3.85In the Money	$5.70In the Money	$4.48In the Money	$0.18In the Money	23In the Money	1,106In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	1,477Out of the Money
GMEIn the Money	$3.55In the Money	$5.05In the Money	$3.81In the Money	$0.11In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	458Out of the Money
GMEIn the Money	$3.20In the Money	$4.50In the Money	$3.55In the Money	$0.15In the Money	304In the Money	791In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	69Out of the Money	1,789Out of the Money
GMEIn the Money	$2.54In the Money	$4.20In the Money	$2.76In the Money	$0.03In the Money	74In the Money	879In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	246Out of the Money	1,814Out of the Money
GMEIn the Money	$2.43In the Money	$2.82In the Money	$2.55In the Money	$0.28In the Money	2,916In the Money	4,355In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	439Near the Money	5,152Near the Money
GMEIn the Money	$1.88In the Money	$2.20In the Money	$2.04In the Money	$0.24In the Money	866In the Money	3,215In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	429Near the Money	2,773Near the Money
GMEIn the Money	$1.30In the Money	$1.52In the Money	$1.54In the Money	$0.16In the Money	2,141In the Money	4,130In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,378Near the Money	3,581Near the Money
GMEIn the Money	$0.99In the Money	$1.05In the Money	$1.01In the Money	$0.15In the Money	3,910In the Money	3,965In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	1,966Near the Money	3,569Near the Money
GMEIn the Money	$0.50In the Money	$0.52In the Money	$0.50In the Money	$-0.02In the Money	14,522In the Money	15,162In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	5,015Near the Money	3,170Near the Money
GMEUnderlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$0.05Underlying issue's last price	$-0.22Underlying issue's last price	17,546Underlying issue's last price	4,966Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	GMEUnderlying issue's last price	$0.03Underlying issue's last price	$0.10Underlying issue's last price	$0.04Underlying issue's last price	$-0.46Underlying issue's last price	3,126Underlying issue's last price	1,236Underlying issue's last price
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	23,829Near the Money	9,553Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$0.37In the Money	$0.50In the Money	$0.50In the Money	$-0.32In the Money	859In the Money	857In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	8,269Near the Money	3,774Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$0.81In the Money	$1.34In the Money	$0.95In the Money	$-0.40In the Money	497In the Money	475In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	10,948Near the Money	8,178Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$1.26In the Money	$2.08In the Money	$1.60In the Money	$-0.32In the Money	133In the Money	208In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	1,783Near the Money	1,722Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$0.94In the Money	$2.86In the Money	$2.14In the Money	$-0.33In the Money	156In the Money	172In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	10,465Near the Money	15,521Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$1.21In the Money	$3.70In the Money	$2.68In the Money	$-0.32In the Money	53In the Money	118In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	496Near the Money	1,388Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$1.75In the Money	$3.65In the Money	$2.80In the Money	$-0.48In the Money	13In the Money	22In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,572Out of the Money	3,475Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.28In the Money	$4.65In the Money	$3.64In the Money	$-0.28In the Money	32In the Money	39In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	138Out of the Money	1,265Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.15In the Money	$4.65In the Money	$4.29In the Money	$-0.07In the Money	21In the Money	7In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	985Out of the Money	3,161Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$3.70In the Money	$5.25In the Money	$4.80In the Money	$-0.18In the Money	4In the Money	18In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	102Out of the Money	653Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.30In the Money	$5.65In the Money	$5.17In the Money	$-0.18In the Money	4In the Money	16In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	689Out of the Money	3,741Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.90In the Money	$6.25In the Money	$5.53In the Money	$-0.11In the Money	13In the Money	8In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	66Out of the Money	215Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.35In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	230Out of the Money	1,684Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.60In the Money	$7.15In the Money	$6.70In the Money	$-1.47In the Money	21In the Money	19In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	87Out of the Money	263Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.40In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2,137Out of the Money	12,816Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.40In the Money	$8.65In the Money	$7.75In the Money	$-0.01In the Money	140In the Money	222In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	131Out of the Money	175Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$7.40In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	312Out of the Money	871Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.90In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	466Out of the Money	647Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$8.40In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	74Out of the Money	973Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.95In the Money	$10.20In the Money	$9.76In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	147Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$9.45In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$9.95In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$10.45In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	141Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$10.95In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	17Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.45In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	467Out of the Money	3,921Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.95In the Money	$13.20In the Money	$12.58In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	1,569Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.45In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	81Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.95In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.45In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.95In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.45In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$14.95In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.45In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$15.95In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	436Out of the Money	15,839Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$16.95In the Money	$18.40In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$17.95In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$18.95In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$19.95In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$20.95In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$21.95In the Money	$23.20In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)