Stocks Options

LAST PRICE
11.8400
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.5042%)

Bid / Lots
11.8300/ 2
Ask / Lots
11.8700/ 1
Open / Previous Close
11.8400 / 11.9000
Day Range
Low 11.8300
High 11.9200
52 Week Range
Low 9.9500
High 27.6500
Volume
142,227
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 66.824

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	$10.90In the Money	$11.75In the Money	$11.35In the Money	$0.00In the Money	---In the Money	37In 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	$10.40In the Money	$11.25In 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	$9.90In the Money	$10.75In 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	$9.40In the Money	$10.25In 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	$8.90In the Money	$9.75In 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	$8.40In the Money	$9.25In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$7.90In the Money	$8.75In 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	$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	$7.40In the Money	$8.25In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.90In the Money	$7.75In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.40In the Money	$7.25In 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	$0.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
GMEIn the Money	$5.90In the Money	$6.75In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$5.40In the Money	$6.30In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$4.85In the Money	$5.80In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$4.35In the Money	$5.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GMEIn the Money	$3.80In the Money	$4.90In 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	$0.01Out of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.18Out of the Money	2Out of the Money	166Out of the Money
GMEIn the Money	$3.30In the Money	$4.40In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GMEIn the Money	$2.85In the Money	$3.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money
GMEIn the Money	$2.34In the Money	$3.00In the Money	$2.90In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$9.00	GMENear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	442Near the Money
GMEIn the Money	$2.01In the Money	$2.76In the Money	$2.32In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$9.50	GMENear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,469Near the Money
GMEIn the Money	$1.55In the Money	$2.30In the Money	$1.95In the Money	$0.00In the Money	---In the Money	987In the Money	Filter Table By Strike Price of$10.00	GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,458Near the Money
GMEIn the Money	$1.45In the Money	$1.86In the Money	$1.46In the Money	$0.00In the Money	5In the Money	1,632In the Money	Filter Table By Strike Price of$10.50	GMENear the Money	$0.11Near the Money	$0.13Near the Money	$0.13Near the Money	$0.02Near the Money	16Near the Money	1,191Near the Money
GMEIn the Money	$0.98In the Money	$1.20In the Money	$0.94In the Money	$-0.18In the Money	8In the Money	2,672In the Money	Filter Table By Strike Price of$11.00	GMENear the Money	$0.14Near the Money	$0.24Near the Money	$0.24Near the Money	$0.01Near the Money	85Near the Money	785Near the Money
GMEUnderlying issue's last price	$0.68Underlying issue's last price	$0.82Underlying issue's last price	$0.78Underlying issue's last price	$-0.04Underlying issue's last price	20Underlying issue's last price	5,873Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	GMEUnderlying issue's last price	$0.26Underlying issue's last price	$0.43Underlying issue's last price	$0.40Underlying issue's last price	$-0.04Underlying issue's last price	31Underlying issue's last price	597Underlying issue's last price
GMENear the Money	$0.54Near the Money	$0.60Near the Money	$0.58Near the Money	$-0.04Near the Money	50Near the Money	3,766Near the Money	Filter Table By Strike Price of$12.00	GMEIn the Money	$0.65In the Money	$0.93In the Money	$0.87In the Money	$0.11In the Money	9In the Money	718In the Money
GMENear the Money	$0.42Near the Money	$0.47Near the Money	$0.45Near the Money	$-0.02Near the Money	54Near the Money	3,678Near the Money	Filter Table By Strike Price of$12.50	GMEIn the Money	$0.72In the Money	$1.45In the Money	$0.98In the Money	$-0.14In the Money	4In the Money	188In the Money
GMENear the Money	$0.32Near the Money	$0.41Near the Money	$0.33Near the Money	$-0.05Near the Money	23Near the Money	6,641Near the Money	Filter Table By Strike Price of$13.00	GMEIn the Money	$1.12In the Money	$1.85In the Money	$1.60In the Money	$0.06In the Money	2In the Money	183In the Money
GMENear the Money	$0.12Near the Money	$0.40Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	4,093Near the Money	Filter Table By Strike Price of$13.50	GMEIn the Money	$1.56In the Money	$2.30In the Money	$2.02In the Money	$0.00In the Money	---In the Money	92In the Money
GMENear the Money	$0.17Near the Money	$0.24Near the Money	$0.22Near the Money	$-0.03Near the Money	130Near the Money	2,776Near the Money	Filter Table By Strike Price of$14.00	GMEIn the Money	$2.01In the Money	$2.76In the Money	$2.70In the Money	$0.00In the Money	---In the Money	52In the Money
GMENear the Money	$0.04Near the Money	$0.26Near the Money	$0.19Near the Money	$-0.03Near the Money	44Near the Money	499Near the Money	Filter Table By Strike Price of$14.50	GMEIn the Money	$2.25In the Money	$3.45In the Money	$2.91In the Money	$0.00In the Money	---In the Money	93In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	93Out of the Money	3,616Out of the Money	Filter Table By Strike Price of$15.00	GMEIn the Money	$2.74In the Money	$3.90In the Money	$4.50In the Money	$0.00In the Money	---In the Money	52In the Money
GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.04Out of the Money	2Out of the Money	523Out of the Money	Filter Table By Strike Price of$15.50	GMEIn the Money	$3.20In the Money	$4.40In the Money	$3.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	99Out of the Money	981Out of the Money	Filter Table By Strike Price of$16.00	GMEIn the Money	$3.70In the Money	$4.85In the Money	$5.45In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$16.50	GMEIn the Money	$4.15In the Money	$5.35In the Money	$5.37In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	9Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$17.00	GMEIn the Money	$4.65In the Money	$5.85In the Money	$5.99In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$17.50	GMEIn the Money	$5.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	7Out of the Money	130Out of the Money	Filter Table By Strike Price of$18.00	GMEIn the Money	$5.50In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.03Out of the Money	16Out of the Money	74Out of the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$6.00In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$6.45In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$6.95In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,559Out of the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$7.50In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.75Out 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	$8.00In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$8.50In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$9.50In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$10.00In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	31Out of the Money	68Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$10.30In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	375Out of the Money	3,501Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$12.45In the Money	$13.90In 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)