Stocks Options

LAST PRICE
23.9300
TODAY'S CHANGE (%)
Trending Down-1.6600 (-6.4869%)

Bid / Lots
23.8300/ 14
Ask / Lots
23.8500/ 1
Open / Previous Close
25.2400 / 25.5900
Day Range
Low 23.5100
High 25.8100
52 Week Range
Low 9.9500
High 64.8300
Volume
28,003,995
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 150.712

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$20.55In the Money	$21.15In the Money	$21.05In the Money	$-0.65In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$3.00	no put option is available at this price
GMEIn the Money	$19.55In the Money	$20.45In the Money	$20.75In the Money	$-0.45In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$18.55In the Money	$19.15In the Money	$19.86In the Money	$-0.49In the Money	1In the Money	---In 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	5Out of the Money	---Out of the Money
GMEIn the Money	$17.55In the Money	$18.15In the Money	$18.05In the Money	$-1.47In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	193Out of the Money	---Out of the Money
GMEIn the Money	$13.55In the Money	$14.15In the Money	$13.85In the Money	$-1.65In the Money	163In the Money	---In the Money	Filter Table By Strike Price of$10.00	no put option is available at this price
GMEIn the Money	$10.60In the Money	$11.20In the Money	$11.00In the Money	$-1.26In the Money	180In the Money	---In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money
GMEIn the Money	$8.85In the Money	$9.10In the Money	$8.70In the Money	$-1.70In the Money	759In the Money	---In 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	180Out of the Money	---Out of the Money
GMEIn the Money	$8.10In the Money	$8.65In the Money	$8.38In the Money	$-0.81In the Money	34In 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	11Out of the Money	---Out of the Money
GMEIn the Money	$7.05In the Money	$7.65In the Money	$7.35In the Money	$-1.65In the Money	146In the Money	---In 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	210Out of the Money	---Out of the Money
GMEIn the Money	$6.05In the Money	$6.65In the Money	$6.39In the Money	$-1.41In the Money	127In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
GMEIn the Money	$5.60In the Money	$6.25In the Money	$6.00In the Money	$-1.31In the Money	1,297In the Money	---In 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	115Out of the Money	---Out of the Money
GMEIn the Money	$5.05In the Money	$6.40In the Money	$5.35In the Money	$-1.41In the Money	102In the Money	---In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	30Out of the Money	---Out of the Money
GMEIn the Money	$4.60In the Money	$5.05In the Money	$4.74In the Money	$-1.46In the Money	756In the Money	---In 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	117Out of the Money	---Out of the Money
GMEIn the Money	$4.05In the Money	$4.65In the Money	$4.15In the Money	$-1.75In the Money	173In the Money	---In the Money	Filter Table By Strike Price of$19.50	no put option is available at this price
GMEIn the Money	$3.80In the Money	$4.10In the Money	$3.80In the Money	$-1.58In the Money	14,595In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,759Out of the Money	---Out of the Money
GMEIn the Money	$3.20In the Money	$3.60In the Money	$3.55In the Money	$-1.45In the Money	463In the Money	---In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	331Out of the Money	---Out of the Money
GMEIn the Money	$2.64In the Money	$3.10In the Money	$2.87In the Money	$-1.48In the Money	2,731In the Money	---In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1,249Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$21.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	804Near the Money	---Near the Money
GMEIn the Money	$1.92In the Money	$2.08In the Money	$1.97In the Money	$-1.38In the Money	1,590In the Money	---In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	5,445Near the Money	---Near the Money
GMEIn the Money	$0.80In the Money	$1.05In the Money	$0.97In the Money	$-1.47In the Money	3,531In the Money	---In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	7,913Near the Money	---Near the Money
GMEUnderlying issue's last price	$0.08Underlying issue's last price	$0.58Underlying issue's last price	$0.50Underlying issue's last price	$-1.46Underlying issue's last price	2,339Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.16Underlying issue's last price	16,442Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-1.55Near the Money	23,461Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$0.03In the Money	$0.10In the Money	$0.07In the Money	$-0.22In the Money	23,046In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$24.50	GMEIn the Money	$0.49In the Money	$0.60In the Money	$0.55In the Money	$0.07In the Money	8,833In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$-0.98Near the Money	56,690Near the Money	---Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$0.95In the Money	$1.25In the Money	$1.00In the Money	$0.33In the Money	14,405In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.84Near the Money	12,519Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	no put option is available at this price
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.69Near the Money	16,789Near the Money	---Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$1.71In the Money	$2.21In the Money	$2.02In the Money	$0.67In the Money	2,893In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$26.50	GMEIn the Money	$2.31In the Money	$2.69In the Money	$2.45In the Money	$0.64In the Money	581In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	8,149Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$2.72In the Money	$3.30In the Money	$3.30In the Money	$1.08In the Money	2,383In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	2,522Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.05In the Money	$3.85In the Money	$3.50In the Money	$0.92In the Money	173In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	6,777Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.95In the Money	$4.40In the Money	$4.00In the Money	$0.87In the Money	2,261In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	1,530Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.35In the Money	$4.95In the Money	$4.41In the Money	$1.21In the Money	38In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.33Out of the Money	5,664Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.90In the Money	$5.20In the Money	$5.02In the Money	$1.12In the Money	526In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	1,080Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.05In the Money	$5.95In the Money	$5.53In the Money	$1.48In the Money	10In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	23,213Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.95In the Money	$6.25In the Money	$6.15In the Money	$1.25In the Money	2,755In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	698Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$3.95In the Money	$6.95In the Money	$5.15In the Money	$-1.09In the Money	13In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	1,876Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.55In the Money	$8.70In the Money	$7.08In the Money	$1.50In the Money	259In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	1,517Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.10In the Money	$8.35In the Money	$8.04In the Money	$1.49In the Money	465In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	2,866Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.55In the Money	$9.45In the Money	$9.17In the Money	$1.72In the Money	78In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	752Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.85In the Money	$10.40In the Money	$10.22In the Money	$1.87In the Money	102In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	4,449Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.90In the Money	$11.40In the Money	$11.14In the Money	$1.24In the Money	228In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$35.50	GMEIn the Money	$11.05In the Money	$11.95In the Money	$10.51In the Money	$-0.44In the Money	42In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,366Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.55In the Money	$13.45In the Money	$13.17In the Money	$1.65In the Money	57In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$37.50	GMEIn the Money	$13.05In the Money	$13.95In the Money	$12.80In the Money	$0.30In the Money	5In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$41.50	GMEIn the Money	$16.10In the Money	$17.35In the Money	$14.56In the Money	$-0.43In the Money	26In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)