Stocks Options

LAST PRICE
11.9000
TODAY'S CHANGE (%)
Trending Up0.6900 (6.1552%)

Bid / Lots
11.7300/ 5
Ask / Lots
11.9000/ 21
Open / Previous Close
11.1800 / 11.2100
Day Range
Low 11.0000
High 12.1900
52 Week Range
Low 9.9500
High 27.6500
Volume
7,685,106
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 66.603

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$7.50In the Money	$8.35In the Money	$7.85In the Money	$0.00In the Money	13In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.60In the Money	$8.25In the Money	$7.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$7.45In the Money	$9.00In the Money	$8.67In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$4.80In the Money	$6.95In the Money	$5.55In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
GMEIn the Money	$2.66In the Money	$3.40In the Money	$2.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.01Out of the Money	90Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	43Out of the Money	---Out of the Money
GMEIn the Money	$2.11In the Money	$2.95In the Money	$2.52In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$1.86In the Money	$3.95In the Money	$2.35In the Money	$0.67In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
GMEIn the Money	$1.91In the Money	$2.39In the Money	$2.19In the Money	$0.70In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	157Near the Money	---Near the Money
GMEIn the Money	$1.17In the Money	$2.93In the Money	$1.80In the Money	$0.80In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	119Near the Money	---Near the Money
GMEIn the Money	$0.99In the Money	$1.39In the Money	$1.20In the Money	$0.26In the Money	369In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.03Near the Money	1,264Near the Money	---Near the Money
GMEIn the Money	$0.69In the Money	$0.74In the Money	$0.72In the Money	$0.17In the Money	2,886In the Money	---In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.11Near the Money	1,840Near the Money	---Near the Money
GMEIn the Money	$0.29In the Money	$0.31In the Money	$0.30In the Money	$0.00In the Money	12,792In the Money	---In the Money	Filter Table By Strike Price of$11.00	GMENear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.27Near the Money	1,305Near the Money	---Near the Money
GMEUnderlying issue's last price	$0.12Underlying issue's last price	$0.13Underlying issue's last price	$0.12Underlying issue's last price	$-0.06Underlying issue's last price	6,554Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	GMEUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$-0.31Underlying issue's last price	7Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.04Near the Money	4,351Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	$0.77In the Money	$1.05In the Money	$0.91In the Money	$-0.04In the Money	644In the Money	---In the Money
GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	1,559Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	$1.05In the Money	$2.60In the Money	$1.47In the Money	$-0.35In the Money	1In the Money	---In the Money
GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	4,782Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	$1.55In the Money	$3.15In the Money	$2.16In the Money	$-0.76In the Money	37In the Money	---In the Money
GMENear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	254Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	$2.00In the Money	$3.40In the Money	$2.72In the Money	$-0.46In the Money	55In the Money	---In the Money
GMENear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	100Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	$2.16In the Money	$3.75In the Money	$3.25In the Money	$-0.55In the Money	22In the Money	---In the Money
GMENear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	$2.15In the Money	$4.65In the Money	$4.13In the Money	$-0.08In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	339Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$2.59In the Money	$5.95In the Money	$4.25In the Money	$-0.13In the Money	12In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$3.90In the Money	$5.65In the Money	$4.74In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	90Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$3.55In the Money	$6.95In the Money	$5.23In the Money	$-0.23In the Money	5In 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	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$5.05In the Money	$7.45In the Money	$5.70In the Money	$-0.65In the Money	5In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$5.30In the Money	$8.20In the Money	$6.48In the Money	$0.00In the Money	10In 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	218Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$6.60In the Money	$7.80In the Money	$7.17In the Money	$0.00In the Money	1In 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	122Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	211Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$6.75In the Money	$9.95In the Money	$8.27In the Money	$0.00In the Money	1In 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	205Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$7.55In the Money	$8.90In the Money	$8.03In the Money	$0.00In the Money	2In 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	434Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$7.00In the Money	$8.25In the Money	$7.15In the Money	$0.00In the Money	1In 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	288Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	212Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$9.05In the Money	$10.25In the Money	$9.60In the Money	$0.00In the Money	2In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	225Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)