Stocks Options

LAST PRICE
23.9200
TODAY'S CHANGE (%)
Trending Up1.5300 (6.8334%)

Bid / Lots
23.8700/ 4
Ask / Lots
23.8900/ 2
Open / Previous Close
22.4000 / 22.3900
Day Range
Low 21.8000
High 24.4800
52 Week Range
Low 9.9500
High 64.8300
Volume
23,883,993
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 151.828

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	$17.15In the Money	$0.00In the Money	---In 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	$12.95In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	324Out of the Money	484Out 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	$0.02Out of the Money	$0.00Out of the Money	202Out of the Money	271Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.44In the Money	$0.00In the Money	5In the Money	2In 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	65Out of the Money	288Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.20In the Money	$1.56In the Money	1In 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	$0.01Out of the Money	149Out of the Money	918Out 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	$0.03Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.20In the Money	$1.87In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	200Out of the Money	189Out 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	$0.07Out of the Money	$0.03Out of the Money	116Out of the Money	154Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.54In the Money	$1.21In the Money	2In 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	$0.08Out of the Money	$0.03Out of the Money	225Out of the Money	242Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	2,024Out of the Money	472Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.05In the Money	$1.45In the Money	220In the Money	30In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	434Out of the Money	665Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	11In the Money	8In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	121Out of the Money	122Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	20In the Money	47In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	758Out of the Money	1,737Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$1.30In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.14Out of the Money	3,337Out of the Money	3,800Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.20In the Money	$1.38In the Money	1,555In the Money	3,316In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$-0.25Out of the Money	3,160Out of the Money	2,880Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$1.30In the Money	172In the Money	756In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.31Out of the Money	549Out of the Money	1,398Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.43In the Money	$1.08In the Money	594In the Money	534In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$-0.46Near the Money	2,465Near the Money	1,648Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.10In the Money	$1.01In the Money	1,353In the Money	1,537In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$-0.55Near the Money	845Near the Money	962Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.90In the Money	5,356In the Money	6,080In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	---Near the Money	---Near the Money	$0.96Near the Money	$-0.58Near the Money	4,872Near the Money	1,580Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.86In the Money	28,791In the Money	4,307In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	---Near the Money	---Near the Money	$1.22Near the Money	$-0.65Near the Money	1,240Near the Money	751Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.85In the Money	9,246In the Money	4,738In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	---Near the Money	---Near the Money	$1.49Near the Money	$-0.68Near the Money	2,785Near the Money	1,701Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.08Underlying issue's last price	$0.72Underlying issue's last price	4,564Underlying issue's last price	908Underlying 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	---Underlying issue's last price	$1.73Underlying issue's last price	$-0.79Underlying issue's last price	1,143Underlying issue's last price	605Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.05Near the Money	$0.80Near the Money	8,943Near the Money	3,587Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$2.12In the Money	$-0.88In the Money	623In the Money	707In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.80Near the Money	$0.67Near the Money	2,890Near the Money	1,139Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$2.54In the Money	$-0.78In the Money	29In the Money	146In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.70Near the Money	$0.66Near the Money	15,262Near the Money	6,919Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$2.80In the Money	$-0.87In the Money	591In the Money	270In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.55Near the Money	951Near the Money	650Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	15In the Money	60In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.57Near the Money	2,620Near the Money	1,783Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$3.58In the Money	$-1.22In the Money	49In the Money	26In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.50Near the Money	470Near the Money	682Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$4.61In the Money	$-0.37In the Money	6In the Money	59In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.18Out of the Money	$0.50Out of the Money	2,668Out of the Money	1,530Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$4.40In the Money	$-1.01In the Money	29In the Money	20In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.53Out of the Money	1,128Out of the Money	747Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$5.46In the Money	$-0.56In the Money	11In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.48Out of the Money	1,973Out of the Money	1,394Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$5.26In the Money	$-1.19In the Money	27In the Money	28In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.43Out of the Money	284Out of the Money	71Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	9In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.31Out of the Money	867Out of the Money	502Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$6.08In the Money	$-1.26In the Money	11In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.40Out of the Money	839Out of the Money	9Out 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	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.38Out of the Money	18,519Out of the Money	9,938Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$6.99In the Money	$0.00In the Money	32In the Money	117In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.36Out of the Money	317Out of the Money	64Out 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	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.40Out of the Money	1,405Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$7.86In the Money	$0.00In the Money	9In the Money	15In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.46Out of the Money	98Out of the Money	2Out 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	$0.69Out of the Money	$0.36Out of the Money	636Out of the Money	996Out 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	$0.76Out of the Money	$0.46Out of the Money	164Out of the Money	57Out 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	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.34Out of the Money	563Out of the Money	338Out 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	$0.56Out of the Money	$0.32Out of the Money	3,231Out of the Money	2,927Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.27Out of the Money	11,618Out of the Money	4,200Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$17.04In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.24Out of the Money	11,860Out of the Money	6,522Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	5In 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 13, 2024)

Put Options (expires Friday September 13, 2024)