Stocks Options

LAST PRICE
11.1000
TODAY'S CHANGE (%)
Trending Up0.1900 (1.7415%)

Bid / Lots
11.0900/ 10
Ask / Lots
11.1000/ 12
Open / Previous Close
11.1100 / 10.9100
Day Range
Low 10.9600
High 11.2699
52 Week Range
Low 9.9500
High 27.6500
Volume
936,874
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 66.756

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	$10.10In the Money	$12.55In 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	$0.00Out 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	$9.60In the Money	$12.05In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$9.10In the Money	$11.55In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.60In the Money	$11.05In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$8.10In the Money	$10.55In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.70In the Money	$10.05In 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	$0.00Out 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	$7.10In the Money	$9.55In 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	$0.00Out 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	$6.60In the Money	$9.05In 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	$0.00Out 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	$6.10In the Money	$8.55In 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	$0.00Out 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	$5.80In the Money	$6.60In the Money	$6.08In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out 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	$5.30In the Money	$6.10In 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	$0.00Out 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	$4.80In the Money	$5.60In 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	$0.00Out 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	$4.30In the Money	$5.10In 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	$0.00Out 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	$3.80In the Money	$4.60In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GMEIn the Money	$3.30In the Money	$4.10In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
GMEIn the Money	$2.81In the Money	$3.60In 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	$0.00Out 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	$2.31In the Money	$3.10In the Money	$2.85In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$8.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	466Near the Money
GMEIn the Money	$1.83In the Money	$2.55In the Money	$2.19In the Money	$0.34In the Money	1In the Money	122In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	468Near the Money
GMEIn the Money	$1.32In the Money	$2.05In the Money	$1.68In the Money	$0.18In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	13Near the Money	1,605Near the Money
GMEIn the Money	$0.98In the Money	$1.14In the Money	$1.10In the Money	$0.08In the Money	45In the Money	873In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	565Near the Money	2,021Near the Money
GMEIn the Money	$0.54In the Money	$0.66In the Money	$0.60In the Money	$0.14In the Money	53In the Money	1,397In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	381Near the Money	1,751Near the Money
GMEUnderlying issue's last price	$0.23Underlying issue's last price	$0.28Underlying issue's last price	$0.23Underlying issue's last price	$0.05Underlying issue's last price	979Underlying issue's last price	3,498Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	GMEUnderlying issue's last price	$0.15Underlying issue's last price	$0.18Underlying issue's last price	$0.15Underlying issue's last price	$-0.09Underlying issue's last price	625Underlying issue's last price	3,121Underlying issue's last price
GMENear the Money	$0.12Near the Money	$0.13Near the Money	$0.11Near the Money	$0.02Near the Money	2,364Near the Money	5,716Near the Money	Filter Table By Strike Price of$11.50	GMEIn the Money	$0.50In the Money	$0.58In the Money	$0.56In the Money	$0.18In the Money	21In the Money	879In the Money
GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.01Near the Money	1,444Near the Money	7,501Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	$0.84In the Money	$1.16In the Money	$1.05In the Money	$0.05In the Money	23In the Money	821In the Money
GMENear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.00Near the Money	490Near the Money	5,940Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	$1.37In the Money	$1.70In the Money	$1.49In the Money	$-0.21In the Money	1In the Money	199In the Money
GMENear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	697Near the Money	7,643Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	$1.77In the Money	$2.20In the Money	$2.10In the Money	$-0.11In the Money	16In the Money	162In the Money
GMENear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	1,124Near the Money	4,594Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	$2.04In the Money	$3.10In the Money	$2.42In the Money	$-0.29In the Money	4In the Money	78In the Money
GMENear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	508Near the Money	3,796Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	$2.72In the Money	$4.80In the Money	$3.41In the Money	$0.26In the Money	11In the Money	48In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	917Out of the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	$3.10In the Money	$5.20In the Money	$3.86In the Money	$0.02In the Money	3In the Money	83In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	496Out of the Money	5,122Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$3.40In the Money	$5.95In the Money	$4.73In the Money	$0.28In the Money	7In the Money	51In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	719Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$3.75In the Money	$6.40In the Money	$4.65In the Money	$-0.22In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	1,616Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$4.35In the Money	$5.25In the Money	$5.19In the Money	$-0.16In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	193Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$5.30In the Money	$5.75In the Money	$5.52In the Money	$-0.53In the Money	4In the Money	6In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	134Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$5.80In the Money	$6.20In the Money	$6.03In the Money	$-0.37In the Money	3In the Money	6In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	366Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$5.95In the Money	$6.70In the Money	$6.38In the Money	$-0.51In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	555Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$6.80In the Money	$7.20In the Money	$6.89In the Money	$-0.49In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	290Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$6.90In the Money	$7.70In the Money	$7.62In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	66Out of the Money	263Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$7.40In the Money	$8.20In the Money	$8.16In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$7.90In the Money	$8.70In the Money	$8.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	94Out of the Money	2,674Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$8.40In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$8.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$9.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$9.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	226Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$10.40In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	517Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$10.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	656Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$11.40In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,295Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$13.40In the Money	$14.20In 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)