Stocks Options

LAST PRICE
11.9000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
11.7300/ 5
Ask / Lots
11.9000/ 21
Open / Previous Close
11.1800 / 11.9000
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 66.824

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$8.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$2.50	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	$0.00In the Money	$0.00In the Money	---In 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	$0.09Out 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$5.50	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	$0.00In 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	$0.00Out 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	$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	$0.00Out 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	$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	---Out of the Money	---Out of the Money	$0.04Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out 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	$3.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	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	128Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	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	8Out of the Money
GMEIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	263Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.91In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1,449In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	96Near the Money
GMEIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	2,048In the Money	Filter Table By Strike Price of$11.00	GMENear the Money	---Near the Money	---Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	181Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	425Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	616Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$0.83Near the Money	$0.00Near the Money	---Near the Money	984Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	---In the Money	---In the Money	$0.91In the Money	$0.00In the Money	---In the Money	71In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	242Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	---In the Money	---In the Money	$1.52In the Money	$0.00In the Money	---In the Money	30In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.61Near the Money	$0.00Near the Money	---Near the Money	1,046Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	48In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	151Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	31In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	329Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	---In the Money	---In the Money	$3.86In the Money	$0.00In the Money	---In the Money	5In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	543Near the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	---In the Money	---In the Money	$5.28In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	---In the Money	---In the Money	$5.48In the Money	$0.00In the Money	---In the Money	3In 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	81Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	---In the Money	---In the Money	$4.96In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$17.50	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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$6.98In the Money	$0.00In the Money	---In the Money	10In 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	4Out of the Money	Filter Table By Strike Price of$18.50	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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$19.00	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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$20.00	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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$21.00	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	9Out of the Money	Filter Table By Strike Price of$22.00	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	3Out of the Money	Filter Table By Strike Price of$23.00	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	$0.00Out of the Money	---Out of the Money	383Out of the Money	Filter Table By Strike Price of$25.00	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 May 10, 2024)

Put Options (expires Friday May 10, 2024)