Stocks Options

LAST PRICE
27.9300
TODAY'S CHANGE (%)
Trending Down-1.1300 (-3.8885%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
29.0000 / 29.0600
Day Range
Low 27.7400
High 29.8600
52 Week Range
Low 9.9500
High 64.8300
Volume
11,495,415
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 148.871

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 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	$24.30In the Money	$0.00In the Money	2In 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	$0.04Out of the Money	$0.00Out of the Money	201Out of the Money	74Out of the Money
GMEIn the Money	---In the Money	---In the Money	$18.90In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	236Out of the Money	155Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	432Out of the Money	162Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$16.00	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	390Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	30In the Money	26In the Money	Filter Table By Strike Price of$16.50	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	74Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	4In the Money	75In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	75Out of the Money	142Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.52In 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	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	221Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	19Out of the Money	304Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In 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	61Out of the Money	20Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	27Out of the Money	225Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.52In the Money	$0.27In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	83Out of the Money	20Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.69In the Money	$-0.11In the Money	147In the Money	1,339In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	983Out of the Money	1,862Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.04In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	50Out of the Money	126Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.91In the Money	$0.17In the Money	13In the Money	78In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	477Out of the Money	588Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.20In the Money	$-0.70In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	81Out of the Money	161Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.20In the Money	$-1.00In the Money	9In the Money	177In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	557Out of the Money	1,371Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.40In the Money	$-0.23In the Money	5In the Money	227In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	424Out of the Money	524Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.24In the Money	$-0.96In the Money	16In the Money	203In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	1,044Out of the Money	1,524Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.30In the Money	15In the Money	115In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	1,480Out of the Money	746Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.25In the Money	$-1.05In the Money	109In the Money	306In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.07Out of the Money	1,863Out of the Money	2,377Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.92In the Money	$-0.88In the Money	29In the Money	185In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.09Out of the Money	838Out of the Money	1,244Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.60In the Money	$-1.00In the Money	452In the Money	1,448In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.17Near the Money	4,827Near the Money	4,900Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.20In the Money	$-0.80In the Money	18In the Money	167In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	---Near the Money	---Near the Money	$0.73Near the Money	$0.20Near the Money	631Near the Money	759Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.05In the Money	$-0.70In the Money	347In the Money	1,814In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.28Near the Money	1,580Near the Money	2,004Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.69In the Money	$-0.91In the Money	70In the Money	250In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$0.30Near the Money	821Near the Money	1,019Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.45In the Money	$-0.85In the Money	473In the Money	1,428In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$1.46Near the Money	$0.36Near the Money	2,808Near the Money	2,938Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.24Underlying issue's last price	$-0.66Underlying issue's last price	185Underlying issue's last price	977Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.75Underlying issue's last price	$0.35Underlying issue's last price	744Underlying issue's last price	853Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.04Near the Money	$-0.68Near the Money	1,949Near the Money	3,767Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.39In the Money	2,495In the Money	2,037In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.90Near the Money	$-0.61Near the Money	1,324Near the Money	1,767Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.41In the Money	1,242In the Money	630In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.66Near the Money	$-0.70Near the Money	6,161Near the Money	3,267Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.43In the Money	834In the Money	1,115In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.57Near the Money	$-0.62Near the Money	2,505Near the Money	1,629Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.14In the Money	322In the Money	198In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.37Near the Money	$-0.63Near the Money	12,263Near the Money	14,289Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.49In the Money	538In the Money	1,431In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$-0.55Near the Money	902Near the Money	1,378Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.40In the Money	97In the Money	79In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$-0.53Out of the Money	2,488Out of the Money	2,437Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.16In the Money	50In the Money	235In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$-0.44Out of the Money	608Out of the Money	830Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$3.82In the Money	$-0.32In the Money	31In the Money	29In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$-0.59Out of the Money	3,179Out of the Money	7,000Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$-0.29In the Money	9In the Money	52In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$-0.50Out of the Money	738Out of the Money	559Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$4.85In the Money	$-0.58In the Money	1In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$-0.47Out of the Money	2,606Out of the Money	2,255Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$5.00In the Money	$-0.30In the Money	1In the Money	28In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$-0.40Out of the Money	376Out of the Money	209Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	1In the Money	12In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$-0.42Out of the Money	1,287Out of the Money	2,714Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	11In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$-0.42Out of the Money	270Out of the Money	294Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$-0.40Out of the Money	6,971Out of the Money	10,072Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$6.72In the Money	$-0.33In the Money	21In the Money	90In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$-0.39Out of the Money	234Out of the Money	134Out of the Money	Filter Table By Strike Price of$35.50	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	$0.52Out of the Money	$-0.35Out of the Money	827Out of the Money	874Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	170In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.33Out of the Money	119Out of the Money	52Out of the Money	Filter Table By Strike Price of$36.50	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	$0.50Out of the Money	$-0.31Out of the Money	400Out of the Money	971Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	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	---Out of the Money	$0.42Out of the Money	$-0.33Out of the Money	939Out of the Money	860Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$9.17In the Money	$-0.60In the Money	1In the Money	2In the Money
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	Filter Table By Strike Price of$38.50	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	---Out of the Money	$0.39Out of the Money	$-0.26Out of the Money	277Out of the Money	146Out 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	$0.34Out of the Money	$-0.26Out of the Money	8,720Out of the Money	12,080Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$10.75In the Money	$-1.35In the Money	13In the Money	10In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$-0.28Out of the Money	421Out of the Money	189Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	311Out of the Money	431Out 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	$0.37Out of the Money	$-0.14Out of the Money	47Out of the Money	253Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$14.46In the Money	$0.00In the Money	4In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.21Out of the Money	71Out of the Money	179Out 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	$0.27Out of the Money	$-0.18Out of the Money	1,454Out of the Money	2,248Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.22Out of the Money	123Out of the Money	103Out 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	$0.24Out of the Money	$-0.17Out of the Money	82Out of the Money	131Out 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	$0.22Out of the Money	$-0.19Out of the Money	181Out of the Money	225Out 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	$0.23Out of the Money	$-0.12Out of the Money	97Out of the Money	109Out 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	$0.20Out of the Money	$-0.15Out of the Money	4,424Out of the Money	5,763Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.12Out of the Money	65Out of the Money	77Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	---In the Money	---In the Money	$22.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	31Out of the Money	103Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	---In the Money	---In the Money	$23.50In 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	$-0.11Out of the Money	47Out of the Money	82Out 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	$0.18Out of the Money	$-0.07Out of the Money	113Out of the Money	118Out 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	$0.18Out of the Money	$-0.09Out of the Money	635Out of the Money	1,841Out 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	$0.17Out of the Money	$-0.09Out of the Money	61Out of the Money	921Out 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	$0.13Out of the Money	$-0.11Out of the Money	218Out of the Money	56Out 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	$0.17Out of the Money	$-0.07Out of the Money	4,975Out of the Money	6,712Out of the Money	Filter Table By Strike Price of$58.00	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 December 13, 2024)

Put Options (expires Friday December 13, 2024)