Stocks Options

LAST PRICE
15.5500
TODAY'S CHANGE (%)
Trending Down-0.8100 (-4.9511%)

Bid / Lots
15.4600/ 2
Ask / Lots
15.5900/ 9
Open / Previous Close
15.8300 / 16.3600
Day Range
Low 15.4700
High 16.4800
52 Week Range
Low 11.8250
High 27.6500
Volume
10,401,387
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 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	$13.40In the Money	$14.05In the Money	$14.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$11.10In the Money	$11.70In the Money	$10.10In the Money	$0.31In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$8.80In the Money	$9.15In the Money	$8.93In the Money	$0.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	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	$9.85In the Money	$10.20In the Money	$9.73In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GMEIn the Money	$8.60In the Money	$9.20In the Money	$8.30In the Money	$1.05In the Money	3In 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	$0.00Out of the Money	103Out of the Money	---Out of the Money
GMEIn the Money	$8.10In the Money	$8.70In the Money	$7.15In the Money	$0.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	675Out of the Money	---Out of the Money
GMEIn the Money	$7.45In the Money	$8.05In the Money	$8.00In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	145Out of the Money	---Out of the Money
GMEIn the Money	$4.30In the Money	$4.85In the Money	$4.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	160Out of the Money	---Out of the Money
GMEIn the Money	$4.85In the Money	$5.65In the Money	$5.73In the Money	$-0.37In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$6.10In the Money	$6.70In the Money	$5.52In the Money	$0.64In the Money	87In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	39Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	987Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	989Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	4,071Out of the Money	---Out 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	---In 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	---Out 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	---In the Money	Filter Table By Strike Price of$13.00	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.50Near the Money	6,598Near the Money	---Near the Money
GMEIn the Money	$2.73In the Money	$2.97In the Money	$2.85In the Money	$0.76In the Money	277In the Money	---In the Money	Filter Table By Strike Price of$13.50	GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.75Near the Money	4,170Near the Money	---Near 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	---In the Money	Filter Table By Strike Price of$14.00	GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.98Near the Money	8,161Near the Money	---Near 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	---In the Money	Filter Table By Strike Price of$14.50	GMENear the Money	$0.07Near the Money	$0.14Near the Money	$0.08Near the Money	$-1.27Near the Money	7,600Near the Money	---Near 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	---In the Money	Filter Table By Strike Price of$15.00	GMENear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$-1.52Near the Money	7,049Near the Money	---Near the Money
GMEUnderlying issue's last price	$1.09Underlying issue's last price	$1.18Underlying issue's last price	$1.13Underlying issue's last price	$-0.17Underlying issue's last price	6,497Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	GMEUnderlying issue's last price	$0.26Underlying issue's last price	$0.27Underlying issue's last price	$0.27Underlying issue's last price	$-1.69Underlying issue's last price	2,501Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$0.80Near the Money	$0.84Near the Money	$0.82Near the Money	$-0.33Near the Money	15,703Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$0.46In the Money	$0.50In the Money	$0.48In the Money	$-1.81In the Money	1,497In the Money	---In the Money
GMENear the Money	$0.58Near the Money	$0.65Near the Money	$0.61Near the Money	$-0.41Near the Money	7,032Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$0.73In the Money	$0.80In the Money	$0.77In the Money	$-1.98In the Money	372In the Money	---In 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	---Near the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$1.06In the Money	$1.14In the Money	$1.09In the Money	$-1.95In the Money	361In the Money	---In the Money
GMENear the Money	$0.32Near the Money	$0.37Near the Money	$0.37Near the Money	$-0.43Near the Money	3,806Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$1.42In the Money	$1.62In the Money	$1.48In the Money	$-1.57In the Money	36In the Money	---In the Money
GMENear the Money	$0.24Near the Money	$0.26Near the Money	$0.28Near the Money	$-0.42Near the Money	4,963Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$1.85In the Money	$2.02In the Money	$1.90In the Money	$-2.00In the Money	116In the Money	---In the Money
GMENear the Money	$0.18Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.41Near the Money	1,338Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$2.15In the Money	$2.59In the Money	$3.35In the Money	$-0.93In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.35Out of the Money	5,406Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$2.72In the Money	$3.00In the Money	$2.78In the Money	$-1.92In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.40Out of the Money	1,311Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$3.00In the Money	$3.60In the Money	$3.35In the Money	$-1.70In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	11,063Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$3.65In the Money	$3.85In the Money	$4.00In the Money	$-1.65In the Money	134In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	1,128Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$5.90In the Money	$6.00In the Money	$5.90In the Money	$1.25In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	1,567Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$4.40In the Money	$5.05In the Money	$6.95In the Money	$0.46In the Money	10In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1,431Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	1,479Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$5.40In the Money	$6.05In the Money	$5.71In the Money	$0.11In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	647Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$7.70In the Money	$7.90In the Money	$7.60In the Money	$0.00In the Money	20In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	693Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$6.40In the Money	$7.05In the Money	$8.75In the Money	$0.85In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$8.65In the Money	$8.85In the Money	$8.59In the Money	$0.00In the Money	20In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	1,345Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$8.95In the Money	$9.95In the Money	$8.68In the Money	$0.00In the Money	4In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	176Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	5,330Out of the Money	---Out 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	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	624Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	483Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	145Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	85Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	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	$-0.08Out of the Money	163Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	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	$-0.07Out of the Money	199Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	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	$-0.06Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	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	$-0.06Out of the Money	634Out 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
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	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	$-0.05Out of the Money	265Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	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	$-0.04Out of the Money	182Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	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	$-0.02Out of the Money	98Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$17.35In the Money	$18.05In the Money	$18.92In the Money	$0.00In the Money	3In 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)