Stocks Options

LAST PRICE
11.0400
TODAY'S CHANGE (%)
Trending Down-0.2500 (-2.2143%)

Bid / Lots
11.0400/ 1
Ask / Lots
11.0500/ 8
Open / Previous Close
11.1800 / 11.2900
Day Range
Low 11.0100
High 11.1900
52 Week Range
Low 9.9500
High 27.6500
Volume
121,519
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 66.984

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$10.15In the Money	$11.00In the Money	$11.15In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$0.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.65In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	GMEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.15In the Money	$10.00In the Money	$9.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$1.50	GMEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.65In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	GMEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.15In the Money	$9.00In the Money	$7.95In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.65In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.15In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	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	$6.65In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.15In the Money	$7.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$5.65In the Money	$6.50In the Money	$5.31In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
GMEIn the Money	$5.15In the Money	$6.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$4.65In the Money	$5.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$4.15In the Money	$5.00In the Money	$5.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$3.65In the Money	$4.50In the Money	$3.39In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GMEIn the Money	$3.15In the Money	$4.05In the Money	$4.13In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
GMEIn the Money	$2.67In the Money	$3.50In the Money	$4.07In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
GMEIn the Money	$2.17In the Money	$3.10In the Money	$3.03In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$8.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	466Near the Money
GMEIn the Money	$1.75In the Money	$2.50In the Money	$2.55In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	439Near the Money
GMEIn the Money	$1.25In the Money	$2.00In the Money	$2.05In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	$0.01Near the Money	$0.19Near the Money	$0.04Near the Money	$0.00Near the Money	1Near the Money	1,565Near the Money
GMEIn the Money	$0.83In the Money	$1.55In the Money	$1.30In the Money	$0.00In the Money	---In the Money	863In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$0.01Near the Money	1Near the Money	1,997Near the Money
GMEIn the Money	$0.62In the Money	$1.08In the Money	$0.82In the Money	$-0.28In the Money	2In the Money	1,563In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	$0.12Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	25Near the Money	1,314Near the Money
GMEUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.43Underlying issue's last price	$-0.11Underlying issue's last price	46Underlying issue's last price	2,663Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	GMEUnderlying issue's last price	$0.30Underlying issue's last price	$0.39Underlying issue's last price	$0.37Underlying issue's last price	$0.10Underlying issue's last price	11Underlying issue's last price	2,568Underlying issue's last price
GMENear the Money	$0.27Near the Money	$0.32Near the Money	$0.27Near the Money	$-0.07Near the Money	348Near the Money	4,948Near the Money	Filter Table By Strike Price of$11.50	GMEIn the Money	$0.36In the Money	$0.97In the Money	$0.63In the Money	$-0.01In the Money	1In the Money	753In the Money
GMENear the Money	$0.18Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.05Near the Money	112Near the Money	5,893Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	$1.00In the Money	$1.20In the Money	$1.13In the Money	$0.11In the Money	1In the Money	807In the Money
GMENear the Money	$0.09Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.02Near the Money	7Near the Money	5,421Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	$1.15In the Money	$1.86In the Money	$1.41In the Money	$0.00In the Money	---In the Money	213In the Money
GMENear the Money	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.04Near the Money	139Near the Money	7,563Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	$1.61In the Money	$2.35In the Money	$1.81In the Money	$0.00In the Money	---In the Money	181In the Money
GMENear the Money	$0.08Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	4,360Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	$2.04In the Money	$3.00In the Money	$2.02In the Money	$0.00In the Money	---In the Money	92In the Money
GMENear the Money	$0.04Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.07Near the Money	22Near the Money	3,449Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	$2.35In the Money	$3.55In the Money	$2.86In the Money	$0.00In the Money	---In the Money	51In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	764Out of the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	$3.00In the Money	$4.05In the Money	$3.65In the Money	$0.65In the Money	1In the Money	91In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	12Out of the Money	4,746Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$3.85In the Money	$4.55In the Money	$3.56In the Money	$0.00In the Money	---In the Money	49In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$3.80In the Money	$5.00In the Money	$4.02In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$4.30In the Money	$5.50In the Money	$5.11In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$4.80In the Money	$6.00In the Money	$4.95In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,139Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$5.20In the Money	$6.65In the Money	$5.88In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$5.75In the Money	$7.15In the Money	$6.33In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$6.25In the Money	$7.65In the Money	$6.94In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$6.85In the Money	$9.50In the Money	$7.42In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$7.35In the Money	$10.00In the Money	$7.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$7.90In the Money	$10.50In the Money	$7.68In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	2,620Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$8.40In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$8.90In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$9.45In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$10.45In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$11.00In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$11.50In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	4,027Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$13.55In the Money	$14.30In 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 03, 2024)

Put Options (expires Friday May 03, 2024)