Stocks Options

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

Bid / Lots
27.9900/ 1
Ask / Lots
28.0900/ 6
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 27, 2024)
Put Options (expires Friday December 27, 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	$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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	11Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	79Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	1In the Money	6In 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	$0.00Out of the Money	---Out of the Money	64Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	20Out of the Money	16Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	35Out of the Money	3Out 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$17.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.30In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.51In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	71Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.05In the Money	6In the Money	54In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	39Out of the Money	525Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	27Out of the Money	229Out of the Money
GMEIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	23Out of the Money	159Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	10Out of the Money	25Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.45In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	147Out of the Money	445Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.27In the Money	$0.79In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-0.07Out of the Money	26Out of the Money	157Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	4In the Money	255In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	20Out of the Money	561Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.40In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$-0.23Out of the Money	49Out of the Money	415Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.47In the Money	$-0.28In the Money	6In the Money	166In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$-0.09Out of the Money	154Out of the Money	393Out of the Money
GMEIn the Money	---In the Money	---In the Money	$5.27In the Money	$0.12In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$-0.02Out of the Money	29Out of the Money	388Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.15In the Money	$-0.95In the Money	173In the Money	1,626In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	---Near the Money	---Near the Money	$1.21Near the Money	$0.22Near the Money	143Near the Money	981Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.80In the Money	$-0.85In the Money	17In the Money	117In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	5Near the Money	91Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.05In the Money	$-0.65In the Money	26In the Money	289In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	---Near the Money	$1.23Near the Money	$-0.18Near the Money	114Near the Money	435Near the Money
GMEIn the Money	---In the Money	---In the Money	$4.10In the Money	$-0.10In the Money	3In the Money	120In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	---Near the Money	---Near the Money	$1.63Near the Money	$-0.17Near the Money	40Near the Money	40Near the Money
GMEIn the Money	---In the Money	---In the Money	$3.19In the Money	$-0.91In the Money	24In the Money	502In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	---Near the Money	---Near the Money	$2.06Near the Money	$0.06Near the Money	57Near the Money	327Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.05Underlying issue's last price	$-0.79Underlying issue's last price	11Underlying issue's last price	339Underlying 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	$2.36Underlying issue's last price	$-0.19Underlying issue's last price	32Underlying issue's last price	89Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$2.79Near the Money	$-0.96Near the Money	65Near the Money	917Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	---In the Money	---In the Money	$2.46In the Money	$-0.18In the Money	14In the Money	126In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.54Near the Money	$-0.91Near the Money	66Near the Money	526Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.20In the Money	30In the Money	24In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.22Near the Money	$-1.08Near the Money	182Near the Money	559Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	---In the Money	---In the Money	$3.20In the Money	$-0.40In the Money	26In the Money	84In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.10Near the Money	$-1.05Near the Money	93Near the Money	239Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$3.50In the Money	$-0.30In the Money	19In the Money	33In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.21Near the Money	$-0.79Near the Money	335Near the Money	3,101Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	---In the Money	---In the Money	$3.76In the Money	$-0.25In the Money	13In the Money	91In the Money
GMENear the Money	---Near the Money	---Near the Money	$2.08Near the Money	$-0.74Near the Money	86Near the Money	200Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$3.69In the Money	$-0.99In the Money	1In the Money	6In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$-0.90Out of the Money	60Out of the Money	416Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$4.52In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$-0.58Out of the Money	6Out of the Money	157Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$-0.63Out of the Money	86Out of the Money	723Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	5In the Money	10In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.93Out of the Money	$-0.64Out of the Money	82Out of the Money	129Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.78Out of the Money	$-0.51Out of the Money	158Out of the Money	227Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$6.10In the Money	$-0.61In the Money	1In the Money	17In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$-0.26Out of the Money	159Out of the Money	150Out 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	$1.50Out of the Money	$-0.60Out of the Money	42Out of the Money	308Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.63Out of the Money	$0.00Out of the Money	26Out of the Money	53Out 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	$1.39Out of the Money	$-0.59Out of the Money	288Out of the Money	1,955Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.51Out of the Money	$0.00Out of the Money	2Out of the Money	---Out 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	$1.51Out of the Money	$-0.34Out of the Money	27Out of the Money	97Out of the Money	Filter Table By Strike Price of$36.00	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	$1.76Out of the Money	$0.01Out of the Money	1Out of the Money	19Out 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	$1.55Out of the Money	$-0.15Out of the Money	7Out of the Money	75Out of the Money	Filter Table By Strike Price of$37.00	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	$1.10Out of the Money	$-0.52Out of the Money	91Out of the Money	124Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$9.94In the Money	$0.00In the Money	2In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$-0.45Out of the Money	8Out of the Money	141Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$11.05In 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	$-0.53Out of the Money	661Out of the Money	3,025Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$12.63In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.97Out of the Money	$-0.38Out of the Money	113Out of the Money	140Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$12.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$-0.08Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$13.75In 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	$0.00Out of the Money	8Out of the Money	13Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$15.75In the Money	$0.00In the Money	1In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$-0.47Out of the Money	2Out of the Money	210Out 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	$0.74Out of the Money	$-0.33Out of the Money	69Out of the Money	529Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$-0.18Out of the Money	4Out of the Money	60Out 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	$0.87Out of the Money	$-0.13Out of the Money	8Out of the Money	13Out 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	$0.69Out of the Money	$-0.37Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	---In the Money	---In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$0.48Out of the Money	6Out of the Money	27Out 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	$0.60Out of the Money	$-0.32Out of the Money	365Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$50.00	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	$0.78Out of the Money	$-0.10Out of the Money	17Out of the Money	22Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	4Out of the Money	42Out 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	$0.69Out of the Money	$0.00Out of the Money	1Out of the Money	2Out 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.60Out of the Money	$-0.08Out of the Money	57Out of the Money	1,206Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$26.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$-0.35Out of the Money	1Out of the Money	5Out 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	$0.65Out of the Money	$-0.23Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	---In the Money	---In the Money	$29.19In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.22Out of the Money	132Out of the Money	857Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	---In the Money	---In the Money	$29.07In the Money	$0.00In the Money	---In the Money	7In 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 27, 2024)

Put Options (expires Friday December 27, 2024)