Stocks Options

LAST PRICE
20.9600
TODAY'S CHANGE (%)
Trending Up0.0500 (0.2391%)

Bid / Lots
20.9500/ 11
Ask / Lots
20.9700/ 4
Open / Previous Close
20.6600 / 20.9100
Day Range
Low 20.6600
High 21.1099
52 Week Range
Low 9.9500
High 64.8300
Volume
2,240,990
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 151.663

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$15.65In the Money	$16.40In the Money	$15.80In the Money	$0.00In the Money	---In the Money	3In 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	10Out of the Money
GMEIn the Money	$10.60In the Money	$11.25In the Money	$12.35In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	138Out of the Money
GMEIn the Money	$7.60In the Money	$8.45In the Money	$8.04In the Money	$0.19In the Money	16In the Money	18In 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	---Out of the Money	51Out of the Money
GMEIn the Money	$6.55In the Money	$7.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GMEIn the Money	$5.55In the Money	$6.25In the Money	$5.62In the Money	$0.00In the Money	---In the Money	46In 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	220Out of the Money
GMEIn the Money	$5.15In the Money	$5.70In the Money	$5.15In the Money	$-1.30In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GMEIn the Money	$4.55In the Money	$5.25In the Money	$5.10In the Money	$0.39In the Money	1In the Money	8In 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	111Out of the Money
GMEIn the Money	$4.00In the Money	$4.75In the Money	$4.26In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
GMEIn the Money	$3.50In the Money	$4.25In the Money	$3.75In the Money	$0.00In the Money	---In the Money	42In 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	130Out of the Money
GMEIn the Money	$2.95In the Money	$3.75In the Money	$3.19In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
GMEIn the Money	$2.54In the Money	$3.15In the Money	$2.91In the Money	$0.02In the Money	45In the Money	56In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	105Near the Money	484Near the Money
GMEIn the Money	$2.09In the Money	$2.73In the Money	$2.50In the Money	$0.20In the Money	7In the Money	33In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	7Near the Money	266Near the Money
GMEIn the Money	$1.71In the Money	$2.02In the Money	$1.96In the Money	$0.10In the Money	49In the Money	185In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	45Near the Money	636Near the Money
GMEIn the Money	$1.24In the Money	$1.74In the Money	$1.50In the Money	$0.34In the Money	9In the Money	155In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	185Near the Money	3,087Near the Money
GMEIn the Money	$0.92In the Money	$0.99In the Money	$0.95In the Money	$-0.03In the Money	811In the Money	3,570In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	1,075Near the Money	5,217Near the Money
GMEUnderlying issue's last price	$0.41Underlying issue's last price	$0.51Underlying issue's last price	$0.47Underlying issue's last price	$-0.04Underlying issue's last price	1,886Underlying issue's last price	4,022Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	GMEUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	2,689Underlying issue's last price	2,771Underlying issue's last price
GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.14Near the Money	6,592Near the Money	7,348Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$0.11In the Money	$0.18In the Money	$0.19In the Money	$-0.09In the Money	1,958In the Money	5,556In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.10Near the Money	7,144Near the Money	6,339Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$0.54In the Money	$0.61In the Money	$0.58In the Money	$-0.12In the Money	485In the Money	1,683In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.06Near the Money	5,438Near the Money	9,459Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$1.00In the Money	$1.17In the Money	$1.07In the Money	$-0.13In the Money	409In the Money	1,456In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	1,272Near the Money	3,929Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$1.37In the Money	$1.72In the Money	$1.58In the Money	$-0.23In the Money	95In the Money	313In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	2,534Near the Money	7,333Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$1.91In the Money	$2.14In the Money	$2.02In the Money	$-0.28In the Money	117In the Money	483In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	618Near the Money	2,509Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.41In the Money	$2.71In the Money	$2.48In the Money	$-0.30In the Money	165In the Money	317In 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	859Out of the Money	4,142Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.90In the Money	$3.30In the Money	$3.05In the Money	$-0.19In the Money	116In the Money	193In 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	428Out of the Money	873Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.45In the Money	$3.65In the Money	$3.62In the Money	$-0.20In the Money	2In the Money	84In 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	2,352Out of the Money	7,500Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.85In the Money	$4.30In the Money	$4.14In the Money	$-0.10In the Money	9In the Money	65In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	140Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.25In the Money	$4.70In the Money	$4.54In the Money	$-0.16In the Money	6In the Money	10In 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	541Out of the Money	2,506Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.80In the Money	$5.35In the Money	$5.11In the Money	$-0.09In the Money	12In the Money	21In 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	44Out of the Money	386Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.25In the Money	$6.15In the Money	$5.63In the Money	$-0.22In the Money	2In the Money	2In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	390Out of the Money	2,118Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.75In the Money	$6.60In the Money	$6.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	179Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.25In the Money	$7.10In the Money	$6.34In 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	55Out of the Money	2,094Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.75In the Money	$7.55In the Money	$7.27In the Money	$0.00In the Money	---In the Money	2In 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	155Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$7.25In the Money	$8.05In 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	$-0.01Out of the Money	107Out of the Money	502Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.75In the Money	$8.50In the Money	$8.46In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	161Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$8.25In the Money	$9.00In 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	249Out of the Money	10,093Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.75In the Money	$9.50In the Money	$9.19In 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	2Out of the Money	144Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$9.25In the Money	$10.00In the Money	$7.95In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	563Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.75In the Money	$10.50In the Money	$10.13In the Money	$2.03In the Money	1In the Money	1In 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	952Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.75In the Money	$11.45In the Money	$10.48In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	48Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.75In the Money	$12.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.50In the Money	$13.45In 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	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.50In the Money	$14.45In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	583Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.75In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.75In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.75In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.75In the Money	$18.45In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,880Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.75In the Money	$19.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.75In the Money	$20.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.75In the Money	$21.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.50In the Money	$22.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.75In the Money	$23.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,414Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.75In the Money	$24.45In the Money	$23.57In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)