Stocks Options

LAST PRICE
16.3600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
15.8800/ 5
Ask / Lots
16.0800/ 3
Open / Previous Close
13.7100 / 16.3600
Day Range
Low 13.5600
High 16.5200
52 Week Range
Low 11.8250
High 27.6500
Volume
19,840,668
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 79.066

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

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	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$8.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.73In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,303Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.52In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	3,892Out of the Money
GMEIn the Money	$5.60In the Money	$6.20In the Money	$4.70In the Money	$-0.15In the Money	3In the Money	85In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	39Out of the Money	1,635Out of the Money
GMEIn the Money	$5.05In the Money	$5.50In the Money	$4.30In the Money	$0.41In the Money	5In the Money	342In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	987Out of the Money	4,208Out of the Money
GMEIn the Money	$4.60In the Money	$5.20In the Money	$4.50In the Money	$1.10In the Money	23In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	989Out of the Money	2,575Out of the Money
GMEIn the Money	$4.20In the Money	$4.65In the Money	$3.80In the Money	$0.80In the Money	262In the Money	480In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	4,071Out of the Money	6,044Out of the Money
GMEIn the Money	$3.55In the Money	$4.00In the Money	$3.85In the Money	$1.25In the Money	125In the Money	1,047In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	2,237Out of the Money	3,376Out of the Money
GMEIn the Money	$3.25In the Money	$3.50In the Money	$3.35In the Money	$0.95In the Money	891In the Money	1,173In 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	---Out of the Money	6,203Out of the Money
GMEIn the Money	$2.73In the Money	$2.97In the Money	$2.85In the Money	$0.76In the Money	277In the Money	900In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	6,415Near the Money
GMEIn the Money	$2.27In the Money	$2.45In the Money	$2.36In the Money	$0.51In the Money	3,203In the Money	1,403In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	6,276Near the Money
GMEIn the Money	$1.87In the Money	$2.02In the Money	$1.94In the Money	$0.27In the Money	2,377In the Money	1,351In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,902Near the Money
GMEIn the Money	$1.45In the Money	$1.53In the Money	$1.50In the Money	$-0.01In the Money	15,843In the Money	6,627In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4,000Near the Money
GMEIn the Money	$1.09In the Money	$1.18In the Money	$1.13In the Money	$-0.17In the Money	6,497In the Money	2,743In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	1,004Near the Money
GMEUnderlying issue's last price	$0.80Underlying issue's last price	$0.84Underlying issue's last price	$0.82Underlying issue's last price	$-0.33Underlying issue's last price	15,703Underlying issue's last price	6,728Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,388Underlying issue's last price
GMENear the Money	$0.58Near the Money	$0.65Near the Money	$0.61Near the Money	$-0.41Near the Money	7,032Near the Money	4,874Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	---In the Money	---In the Money	$0.77In the Money	$0.00In the Money	---In the Money	520In the Money
GMENear the Money	$0.45Near the Money	$0.46Near the Money	$0.45Near the Money	$-0.47Near the Money	7,435Near the Money	4,671Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$1.09In the Money	$0.00In the Money	---In the Money	1,209In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	2,438Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.00In the Money	---In the Money	188In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	4,116Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	230In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	1,236Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	67In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	3,664Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16,144Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	141In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	499Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,872Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	955Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,707Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$5.71In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	---In the Money	---In the Money	$8.59In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,491Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	$8.68In the Money	$0.00In the Money	---In the Money	79In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,754Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$8.35In the Money	$9.05In the Money	$10.57In the Money	$0.52In the Money	20In the Money	51In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	19Out of the Money	104Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,863Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	265Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	182Out of the Money	252Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	98Out of the Money	3,291Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$18.92In 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 December 08, 2023)

Put Options (expires Friday December 08, 2023)