Stocks Options

LAST PRICE
14.8400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
13.6200/ 2
Ask / Lots
13.6500/ 1
Open / Previous Close
0.0000 / 14.8400
Day Range
---
52 Week Range
Low 11.8250
High 27.6500
Volume
355,051
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 78.843

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	$9.79In 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	$7.25In 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	$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	---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	$0.02Out 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	$4.88In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$10.00	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	3,892Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,635Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.89In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4,208Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2,575Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$12.00	GMENear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	6,044Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	1,047In the Money	Filter Table By Strike Price of$12.50	GMENear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	3,376Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1,173In the Money	Filter Table By Strike Price of$13.00	GMENear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	6,203Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.00In the Money	---In the Money	900In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	6,415Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	1,403In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	6,276Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,351Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,902Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$1.51Near the Money	$0.00Near the Money	---Near the Money	6,627Near the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	---In the Money	---In the Money	$1.67In the Money	$0.00In the Money	---In the Money	4,000In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	2,743Near the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	1,004In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	6,728Near the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	1,388In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	4,874Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	520In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.92Near the Money	$0.00Near the Money	---Near the Money	4,671Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	1,209In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.80Near 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	$3.05In the Money	$0.00In the Money	---In the Money	188In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4,116Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	230In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	$4.28In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3,664Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out 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	$5.05In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out 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	$5.65In the Money	$0.00In the Money	---In the Money	141In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.39Out 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	$0.34Out 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	$6.49In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out 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	$0.27Out 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	$5.60In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out 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	$0.23Out 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	$7.90In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	$0.18Out 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	$0.17Out 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	$0.15Out 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	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	51In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out 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	$0.12Out 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	$0.11Out 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	$0.11Out 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	$0.09Out 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	$0.08Out 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out 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	$0.07Out 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out 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	$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)