Stocks Options

LAST PRICE
27.2700
TODAY'S CHANGE (%)
Trending Down-1.7800 (-6.1274%)

Bid / Lots
27.2600/ 1
Ask / Lots
27.3500/ 1
Open / Previous Close
28.9600 / 29.0500
Day Range
Low 26.7450
High 29.3650
52 Week Range
Low 9.9500
High 64.8300
Volume
13,576,632
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 150.022

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

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	$25.95In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	31Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	227Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.35In the Money	$-1.65In the Money	11In the Money	65In the Money	Filter Table By Strike Price of$15.00	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	196Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	747Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	40Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	7Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	71Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	135Out of the Money	63Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.32In the Money	$0.00In the Money	15In the Money	6In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	48Out of the Money	104Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.90In the Money	$-1.80In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$18.50	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	28Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.39In the Money	$-1.19In the Money	13In the Money	19In the Money	Filter Table By Strike Price of$19.00	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	133Out 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$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	120Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.31In the Money	$-1.69In the Money	64In the Money	937In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	258Out of the Money	3,132Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	70Out of the Money	290Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.41In the Money	$-1.84In the Money	25In the Money	163In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	645Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.65In the Money	$-2.45In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	173Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.29In the Money	$-1.94In the Money	60In the Money	340In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	250Out of the Money	299Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	243Out of the Money	664Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.43In the Money	$-1.67In the Money	22In the Money	527In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	286Out of the Money	977Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.05In the Money	$-2.33In the Money	67In the Money	136In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	281Out of the Money	313Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.72In the Money	$-1.48In the Money	87In the Money	599In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	827Out of the Money	579Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.00In the Money	$-1.50In the Money	33In the Money	222In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	544Near the Money	420Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.50In the Money	$-1.55In the Money	3,551In the Money	3,806In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.04Near the Money	3,180Near the Money	2,030Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.12In the Money	$-1.63In the Money	262In the Money	252In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.09Near the Money	1,162Near the Money	654Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.75In the Money	$-1.49In the Money	2,192In the Money	1,005In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.17Near the Money	2,874Near the Money	1,686Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.50In the Money	$-1.65In the Money	487In the Money	362In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.25Near the Money	2,362Near the Money	340Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.22Underlying issue's last price	$-1.49Underlying issue's last price	5,671Underlying issue's last price	2,463Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.94Underlying issue's last price	$0.41Underlying issue's last price	4,693Underlying issue's last price	1,864Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$-1.23Near the Money	1,799Near the Money	397Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.48In the Money	1,969In the Money	397In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$-1.20Near the Money	8,949Near the Money	2,387Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$1.59In the Money	$0.59In the Money	3,460In the Money	2,336In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$-1.07Near the Money	2,289Near the Money	826Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.66In the Money	768In the Money	605In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$-1.02Near the Money	7,318Near the Money	3,719Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.78In the Money	682In the Money	2,315In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$-0.87Near the Money	1,651Near the Money	1,352Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.88In the Money	147In the Money	392In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$-0.82Near the Money	24,103Near the Money	14,764Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$3.24In the Money	$0.94In the Money	566In the Money	2,452In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$-0.72Out of the Money	2,147Out of the Money	1,366Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.96In the Money	63In the Money	264In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.73Out of the Money	4,257Out of the Money	2,659Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$4.04In the Money	$1.04In the Money	114In the Money	709In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.66Out of the Money	826Out of the Money	858Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$4.98In the Money	$1.53In the Money	16In the Money	39In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-0.55Out of the Money	6,586Out of the Money	4,584Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.70In the Money	47In the Money	107In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.56Out of the Money	811Out of the Money	799Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.30In the Money	5In the Money	27In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.51Out of the Money	1,461Out of the Money	1,927Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.60In the Money	3In the Money	16In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$-0.44Out of the Money	246Out of the Money	312Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	---In the Money	---In the Money	$4.62In the Money	$0.00In the Money	---In the Money	32In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.40Out of the Money	2,035Out of the Money	1,754Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$5.06In the Money	$0.00In the Money	---In the Money	73In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$-0.34Out of the Money	275Out of the Money	270Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	---In the Money	---In the Money	$5.53In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.38Out of the Money	7,375Out of the Money	8,083Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	161In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.31Out of the Money	736Out of the Money	520Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$6.57In the Money	$0.00In the Money	---In the Money	170In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.31Out of the Money	284Out of the Money	717Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$6.93In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	798Out of the Money	833Out of the Money	Filter Table By Strike Price of$38.00	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	$0.15Out of the Money	$-0.22Out of the Money	213Out of the Money	607Out of the Money	Filter Table By Strike Price of$39.00	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	$0.12Out of the Money	$-0.23Out of the Money	16,072Out of the Money	10,873Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$11.48In the Money	$0.00In the Money	10In the Money	47In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	138Out of the Money	567Out of the Money	Filter Table By Strike Price of$41.00	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	$-0.21Out of the Money	57Out of the Money	251Out of the Money	Filter Table By Strike Price of$42.00	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	$0.13Out of the Money	$-0.18Out of the Money	97Out of the Money	234Out of the Money	Filter Table By Strike Price of$43.00	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	$0.12Out of the Money	$-0.15Out of the Money	21Out of the Money	98Out of the Money	Filter Table By Strike Price of$44.00	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	$-0.17Out of the Money	2,201Out of the Money	2,970Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	7Out of the Money	173Out of the Money	Filter Table By Strike Price of$46.00	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	$-0.14Out of the Money	76Out of the Money	115Out of the Money	Filter Table By Strike Price of$47.00	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	$-0.13Out of the Money	267Out of the Money	131Out of the Money	Filter Table By Strike Price of$48.00	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	$0.08Out of the Money	$-0.14Out of the Money	45Out of the Money	705Out of the Money	Filter Table By Strike Price of$49.00	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	$0.08Out of the Money	$-0.12Out of the Money	3,724Out of the Money	6,282Out of the Money	Filter Table By Strike Price of$50.00	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	$0.13Out of the Money	$-0.06Out of the Money	3Out of the Money	138Out of the Money	Filter Table By Strike Price of$51.00	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	$0.10Out of the Money	$-0.09Out of the Money	11Out of the Money	62Out of the Money	Filter Table By Strike Price of$52.00	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	$0.12Out of the Money	$-0.06Out of the Money	100Out of the Money	161Out of the Money	Filter Table By Strike Price of$53.00	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	$-0.13Out of the Money	17Out of the Money	109Out of the Money	Filter Table By Strike Price of$54.00	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	$-0.14Out of the Money	2,770Out of the Money	4,268Out of the Money	Filter Table By Strike Price of$55.00	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	$0.12Out of the Money	$-0.02Out of the Money	14Out of the Money	92Out of the Money	Filter Table By Strike Price of$56.00	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	$-0.12Out of the Money	122Out of the Money	483Out of the Money	Filter Table By Strike Price of$57.00	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	$-0.08Out of the Money	5,322Out of the Money	5,873Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	---In the Money	---In the Money	$31.25In the Money	$0.00In the Money	1In 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 06, 2024)

Put Options (expires Friday December 06, 2024)