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 20, 2024)
Put Options (expires Friday December 20, 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	$16.40In the Money	$0.05In the Money	7In the Money	176In the Money	Filter Table By Strike Price of$13.00	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	88Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	125Out of the Money	61Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	1In the Money	192In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14Out of the Money	378Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.82In the Money	$0.77In the Money	26In the Money	60In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	738Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.71In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	35Out of the Money	512Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	2In the Money	222In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	88Out of the Money	1,906Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.65In the Money	$1.10In the Money	3In the Money	135In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	25Out of the Money	1,377Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.13In the Money	42In the Money	1,833In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	429Out of the Money	4,463Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.80In the Money	11In the Money	330In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	55Out of the Money	1,483Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.41In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	4Out of the Money	138Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.00In the Money	$-0.19In the Money	17In the Money	574In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	98Out of the Money	2,652Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	22Out of the Money	159Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.35In the Money	$-0.90In the Money	100In the Money	2,321In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$-0.01Out of the Money	215Out of the Money	2,012Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.85In the Money	$-0.29In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-0.14Out of the Money	30Out of the Money	188Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.45In the Money	$-1.08In the Money	110In the Money	931In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.07Out of the Money	435Out of the Money	4,867Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.03In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$-0.14Out of the Money	47Out of the Money	166Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$-0.80In the Money	1,585In the Money	5,972In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	525Near the Money	3,379Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.60In the Money	$-0.10In the Money	13In the Money	265In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	---Near the Money	---Near the Money	$0.93Near the Money	$-0.09Near the Money	24Near the Money	1,075Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.30In the Money	$-0.93In the Money	314In the Money	3,293In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.15Near the Money	327Near the Money	1,892Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.48In the Money	$-0.17In the Money	31In the Money	173In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.14Near the Money	94Near the Money	755Near the Money
GMEIn the Money	---In the Money	---In the Money	$2.91In the Money	$-0.78In the Money	139In the Money	1,367In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$1.81Near the Money	$0.17Near the Money	180Near the Money	918Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.63Underlying issue's last price	$-0.87Underlying issue's last price	144Underlying issue's last price	336Underlying 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	$2.22Underlying issue's last price	$0.29Underlying issue's last price	16Underlying issue's last price	248Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.48Near the Money	$-0.84Near the Money	2,370Near the Money	2,072Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.11In the Money	227In the Money	1,186In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.30Near the Money	$-0.85Near the Money	201Near the Money	453Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.08In the Money	114In the Money	82In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.15Near the Money	$-0.83Near the Money	1,583Near the Money	1,807Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$2.84In the Money	$-0.02In the Money	238In the Money	933In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.97Near the Money	$-0.83Near the Money	200Near the Money	784Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$3.11In the Money	$-0.09In the Money	102In the Money	46In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.90Near the Money	$-0.78Near the Money	2,926Near the Money	16,240Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$3.89In the Money	$0.34In the Money	154In the Money	627In the Money
GMENear the Money	---Near the Money	---Near the Money	$1.71Near the Money	$-0.79Near the Money	45Near the Money	656Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$4.00In the Money	$-0.30In the Money	1In the Money	81In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.69Out of the Money	$-0.66Out of the Money	366Out of the Money	1,860Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$4.33In the Money	$-0.02In the Money	10In the Money	57In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.98Out of the Money	$-0.09Out of the Money	35Out of the Money	454Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$4.41In the Money	$0.00In the Money	1In the Money	35In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.42Out of the Money	$-0.73Out of the Money	300Out of the Money	963Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$5.17In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$-0.84Out of the Money	267Out of the Money	218Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$-0.69Out of the Money	171Out of the Money	1,200Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$5.88In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.37Out of the Money	$-0.57Out of the Money	21Out of the Money	186Out of the Money	Filter Table By Strike Price of$33.50	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	$1.13Out of the Money	$-0.70Out of the Money	227Out of the Money	581Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$-0.63Out of the Money	37Out of the Money	155Out of the Money	Filter Table By Strike Price of$34.50	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	$1.10Out of the Money	$-0.54Out of the Money	942Out of the Money	3,037Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.06In the Money	7In the Money	134In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$-0.69Out of the Money	95Out of the Money	4Out 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	$1.00Out of the Money	$-0.51Out of the Money	90Out of the Money	357Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	1In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	6Out of the Money	---Out 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	$0.95Out of the Money	$-0.45Out of the Money	64Out of the Money	382Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	44Out of the Money	900Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$10.48In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$-0.41Out of the Money	177Out of the Money	258Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$-0.44Out of the Money	2,680Out of the Money	9,004Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$11.45In the Money	$-0.75In the Money	5In the Money	22In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$-0.37Out of the Money	51Out of the Money	142Out 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	$0.72Out of the Money	$-0.43Out of the Money	55Out of the Money	264Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$-0.21Out of the Money	2Out of the Money	64Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$14.45In the Money	$0.00In the Money	1In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-0.53Out of the Money	4Out of the Money	81Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$19.45In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$-0.32Out of the Money	421Out of the Money	5,797Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$16.10In the Money	$-1.00In the Money	1In the Money	13In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$-0.22Out of the Money	17Out of the Money	35Out 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	$0.68Out of the Money	$-0.20Out of the Money	3Out of the Money	77Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	---In the Money	---In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$-0.25Out of the Money	10Out of the Money	374Out 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	$0.48Out of the Money	$-0.22Out of the Money	1Out of the Money	460Out 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	$0.47Out of the Money	$-0.24Out of the Money	1,412Out of the Money	6,617Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$22.28In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$-0.12Out of the Money	33Out of the Money	48Out 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	$0.50Out of the Money	$-0.13Out of the Money	38Out of the Money	76Out 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	$0.47Out of the Money	$0.00Out of the Money	5Out of the Money	9Out 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	$0.47Out of the Money	$0.00Out of the Money	12Out of the Money	4Out 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	$0.40Out of the Money	$-0.20Out of the Money	345Out of the Money	1,244Out 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	$0.40Out of the Money	$-0.25Out of the Money	3Out of the Money	21Out 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	$0.40Out of the Money	$-0.17Out of the Money	4Out of the Money	21Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	---In the Money	---In the Money	$28.99In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.18Out of the Money	625Out of the Money	1,876Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	---In the Money	---In the Money	$29.95In the Money	$0.00In the Money	---In the Money	8In 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 20, 2024)

Put Options (expires Friday December 20, 2024)