Stocks Options

LAST PRICE
12.7600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
12.4400/ 16
Ask / Lots
12.5000/ 5
Open / Previous Close
0.0000 / 12.7600
Day Range
---
52 Week Range
Low 9.9500
High 27.6500
Volume
30,471
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 68.790

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$9.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$3.00	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	33Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	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	64Out 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	$9.70In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	72Out 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	$0.01Out 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	$3.90In 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	72Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.46In the Money	$0.00In the Money	---In the Money	315In 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	207Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.00	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	690Out 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$8.50	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	159Out of the Money
GMEIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$9.00	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	2,570Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$9.50	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	774Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	12,502In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	7,671Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	221Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.71In the Money	$0.00In the Money	---In the Money	15,547In the Money	Filter Table By Strike Price of$11.00	GMENear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$0.00Near the Money	---Near the Money	2,229Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	950In the Money	Filter Table By Strike Price of$11.50	GMENear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	224Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.19In the Money	$0.00In the Money	---In the Money	25,367In the Money	Filter Table By Strike Price of$12.00	GMENear the Money	---Near the Money	---Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	1,726Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,634Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	45Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$1.93Near the Money	$0.00Near the Money	---Near the Money	4,892Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	8,842In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.72Near the Money	$0.00Near the Money	---Near the Money	405Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	---In the Money	10In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.46Near the Money	$0.00Near the Money	---Near the Money	3,790Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	282In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	1,311Near the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.00In the Money	---In the Money	11In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.53Near the Money	$0.00Near the Money	---Near the Money	24,427Near the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	665In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.67Near the Money	$0.00Near the Money	---Near the Money	257Near the Money	Filter Table By Strike Price of$15.50	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	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	5,487Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	73In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	2,789Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	---In the Money	---In the Money	$5.79In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	2,452Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	---In the Money	---In the Money	$8.24In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	9,667Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	---In the Money	---In the Money	$9.69In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	180Out 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$24.00	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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	23,103Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	---In the Money	---In the Money	$14.81In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	232Out 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	208Out 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	671Out 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	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	31,828Out 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

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 17, 2024)

Put Options (expires Friday May 17, 2024)