Stocks Options

LAST PRICE
15.3000
TODAY'S CHANGE (%)
Trending Up0.7500 (5.1546%)

Bid / Lots
15.2500/ 1
Ask / Lots
15.3000/ 54
Open / Previous Close
14.5200 / 14.5500
Day Range
Low 14.5000
High 15.9900
52 Week Range
Low 11.8250
High 27.8700
Volume
13,378,653
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 77.668

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	$12.40In the Money	$13.05In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	$10.00In the Money	$10.40In the Money	$11.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.90In the Money	$9.55In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out 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	$8.40In the Money	$9.05In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
GMEIn the Money	$8.05In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GMEIn the Money	$7.60In the Money	$7.95In the Money	$5.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GMEIn the Money	$7.10In the Money	$7.45In the Money	$6.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	$6.60In the Money	$6.95In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	34Out of the Money	38Out of the Money
GMEIn the Money	$6.05In the Money	$6.40In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	190Out of the Money	296Out of the Money
GMEIn the Money	$5.60In the Money	$6.05In the Money	$6.10In the Money	$2.75In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	22Out of the Money	52Out of the Money
GMEIn the Money	$5.20In the Money	$5.40In the Money	$5.30In the Money	$0.65In the Money	7In the Money	100In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	349Out of the Money	1,392Out of the Money
GMEIn the Money	$4.65In the Money	$5.00In the Money	$5.05In the Money	$0.50In the Money	16In the Money	88In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	105Out of the Money	199Out of the Money
GMEIn the Money	$4.25In the Money	$4.50In the Money	$4.28In the Money	$0.23In the Money	17In the Money	328In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	653Out of the Money	1,007Out of the Money
GMEIn the Money	$3.60In the Money	$4.05In the Money	$4.05In the Money	$0.60In the Money	58In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	898Out of the Money	342Out of the Money
GMEIn the Money	$3.20In the Money	$3.55In the Money	$3.44In the Money	$0.51In the Money	21In the Money	434In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	1,550Out of the Money	2,853Out of the Money
GMEIn the Money	$3.00In the Money	$3.15In the Money	$3.10In the Money	$0.53In the Money	484In the Money	567In the Money	Filter Table By Strike Price of$12.50	GMENear the Money	$0.29Near the Money	$0.33Near the Money	$0.31Near the Money	$-0.20Near the Money	536Near the Money	845Near the Money
GMEIn the Money	$2.55In the Money	$2.89In the Money	$2.61In the Money	$0.36In the Money	390In the Money	919In the Money	Filter Table By Strike Price of$13.00	GMENear the Money	$0.45Near the Money	$0.47Near the Money	$0.47Near the Money	$-0.25Near the Money	1,788Near the Money	866Near the Money
GMEIn the Money	$2.30In the Money	$2.49In the Money	$2.36In the Money	$0.35In the Money	238In the Money	882In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$0.62Near the Money	$0.67Near the Money	$0.68Near the Money	$-0.32Near the Money	637Near the Money	4,312Near the Money
GMEIn the Money	$2.15In the Money	$2.26In the Money	$2.20In the Money	$0.42In the Money	353In the Money	1,267In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$0.87Near the Money	$0.91Near the Money	$0.90Near the Money	$-0.35Near the Money	1,132Near the Money	2,879Near the Money
GMEIn the Money	$1.91In the Money	$2.06In the Money	$1.98In the Money	$0.38In the Money	506In the Money	908In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$1.14Near the Money	$1.20Near the Money	$1.18Near the Money	$-0.35Near the Money	680Near the Money	275Near the Money
GMEUnderlying issue's last price	$1.75Underlying issue's last price	$1.79Underlying issue's last price	$1.77Underlying issue's last price	$0.36Underlying issue's last price	3,317Underlying issue's last price	2,481Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	GMEUnderlying issue's last price	$1.43Underlying issue's last price	$1.49Underlying issue's last price	$1.48Underlying issue's last price	$-0.41Underlying issue's last price	1,954Underlying issue's last price	794Underlying issue's last price
GMENear the Money	$1.56Near the Money	$1.68Near the Money	$1.57Near the Money	$0.27Near the Money	3,220Near the Money	984Near the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$1.75In the Money	$1.84In the Money	$1.88In the Money	$-0.31In the Money	359In the Money	307In the Money
GMENear the Money	$1.42Near the Money	$1.45Near the Money	$1.43Near the Money	$0.28Near the Money	5,086Near the Money	4,542Near the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$2.12In the Money	$2.19In the Money	$2.13In the Money	$-0.42In the Money	239In the Money	349In the Money
GMENear the Money	$1.26Near the Money	$1.34Near the Money	$1.33Near the Money	$0.31Near the Money	1,420Near the Money	3,011Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$2.48In the Money	$2.56In the Money	$2.58In the Money	$-0.17In the Money	51In the Money	185In the Money
GMENear the Money	$1.17Near the Money	$1.20Near the Money	$1.18Near the Money	$0.26Near the Money	2,169Near the Money	2,167Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$2.78In the Money	$2.95In the Money	$2.99In the Money	$-0.16In the Money	517In the Money	164In the Money
GMENear the Money	$1.03Near the Money	$1.16Near the Money	$1.06Near the Money	$0.25Near the Money	1,277Near the Money	898Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.40In the Money	$-0.20In the Money	77In the Money	81In the Money
GMENear the Money	$0.98Near the Money	$1.02Near the Money	$0.98Near the Money	$0.23Near the Money	1,433Near the Money	2,458Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$3.65In the Money	$3.75In the Money	$3.80In the Money	$-0.30In the Money	52In the Money	103In the Money
GMEOut of the Money	$0.89Out of the Money	$0.97Out of the Money	$0.90Out of the Money	$0.19Out of the Money	384Out of the Money	356Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$4.05In the Money	$4.20In the Money	$4.24In the Money	$-0.31In the Money	26In the Money	37In the Money
GMEOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$0.83Out of the Money	$0.22Out of the Money	5,869Out of the Money	666Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$4.50In the Money	$4.60In the Money	$5.00In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.76Out of the Money	$0.78Out of the Money	$0.76Out of the Money	$0.10Out of the Money	332Out of the Money	784Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$4.90In the Money	$5.05In the Money	$5.05In the Money	$-0.25In the Money	12In the Money	5In the Money
GMEOut of the Money	$0.70Out of the Money	$0.74Out of the Money	$0.71Out of the Money	$0.21Out of the Money	8,600Out of the Money	12,709Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$5.35In the Money	$5.50In the Money	$5.55In the Money	$-0.25In the Money	71In the Money	50In the Money
GMEOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.64Out of the Money	$0.18Out of the Money	125Out of the Money	293Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$5.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$0.14Out of the Money	2,363Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$6.25In the Money	$6.35In the Money	$6.52In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.14Out of the Money	121Out of the Money	195Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$6.70In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.18Out of the Money	1,109Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$7.15In the Money	$7.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$0.14Out of the Money	354Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$7.60In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.16Out of the Money	537Out of the Money	585Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$8.05In the Money	$8.20In the Money	$7.56In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$0.13Out of the Money	232Out of the Money	59Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$8.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.10Out of the Money	336Out of the Money	1,911Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$8.95In the Money	$9.15In the Money	$8.73In the Money	$0.00In the Money	---In the Money	78In the Money
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	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	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$0.11Out of the Money	5,916Out of the Money	9,457Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$9.85In the Money	$10.10In the Money	$9.93In the Money	$0.63In the Money	6In the Money	51In the Money
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	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	---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	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

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)