Stocks Options

LAST PRICE
26.4299
TODAY'S CHANGE (%)
Trending Down-0.8301 (-3.0451%)

Bid / Lots
26.4000/ 10
Ask / Lots
26.4300/ 6
Open / Previous Close
26.0600 / 27.2600
Day Range
Low 25.5146
High 27.0100
52 Week Range
Low 9.9500
High 64.8300
Volume
6,413,555
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 152.156

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.20In the Money	$16.60In the Money	$18.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$10.00	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	940Out of the Money
GMEIn the Money	$15.20In the Money	$15.60In the Money	$15.88In the Money	$3.87In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$14.20In the Money	$14.60In the Money	$14.13In the Money	$3.86In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
GMEIn the Money	$13.20In the Money	$13.60In the Money	$13.20In the Money	$-0.15In the Money	1In the Money	147In the Money	Filter Table By Strike Price of$13.00	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	51Out of the Money
GMEIn the Money	$12.20In the Money	$12.60In the Money	$12.50In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$14.00	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	134Out of the Money
GMEIn the Money	$11.20In the Money	$11.60In the Money	$11.31In the Money	$-0.39In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,705Out of the Money
GMEIn the Money	$10.70In the Money	$11.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GMEIn the Money	$10.20In the Money	$10.60In the Money	$11.13In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
GMEIn the Money	$9.70In the Money	$10.10In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out 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
GMEIn the Money	$9.20In the Money	$9.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$17.00	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	602Out of the Money
GMEIn the Money	$8.70In the Money	$9.10In the Money	$9.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.50	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	81Out of the Money
GMEIn the Money	$8.20In the Money	$8.60In the Money	$8.35In the Money	$-0.75In the Money	1In the Money	238In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	20Out of the Money	3,065Out of the Money
GMEIn the Money	$7.70In the Money	$8.10In the Money	$6.42In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	339Out of the Money
GMEIn the Money	$7.20In the Money	$7.60In the Money	$7.42In the Money	$-0.98In the Money	1In the Money	213In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	1,561Out of the Money
GMEIn the Money	$6.70In the Money	$7.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	304Out of the Money
GMEIn the Money	$6.20In the Money	$6.55In the Money	$6.45In the Money	$-0.78In the Money	323In the Money	8,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	153Out of the Money	4,442Out of the Money
GMEIn the Money	$5.70In the Money	$6.10In the Money	$6.95In the Money	$0.00In the Money	---In the Money	631In the Money	Filter Table By Strike Price of$20.50	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	711Out of the Money
GMEIn the Money	$5.25In the Money	$5.60In the Money	$5.27In the Money	$-0.83In the Money	71In the Money	7,485In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	29Out of the Money	4,487Out of the Money
GMEIn the Money	$4.75In the Money	$5.10In the Money	$4.15In the Money	$-1.52In the Money	303In the Money	1,931In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	1,276Out of the Money
GMEIn the Money	$4.35In the Money	$4.65In the Money	$4.40In the Money	$-0.85In the Money	598In the Money	10,623In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	362Out of the Money	2,605Out of the Money
GMEIn the Money	$3.80In the Money	$4.15In the Money	$3.90In the Money	$-0.85In the Money	56In the Money	894In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	99Out of the Money	865Out of the Money
GMEIn the Money	$3.35In the Money	$3.60In the Money	$3.30In the Money	$-0.95In the Money	486In the Money	8,158In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1,317Out of the Money	4,688Out of the Money
GMEIn the Money	$2.90In the Money	$3.20In the Money	$3.05In the Money	$-0.75In the Money	111In the Money	2,968In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$0.13Near the Money	$0.15Near the Money	$0.13Near the Money	$0.01Near the Money	159Near the Money	973Near the Money
GMEIn the Money	$2.61In the Money	$2.70In the Money	$2.60In the Money	$-0.80In the Money	2,248In the Money	7,907In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$0.21Near the Money	$0.23Near the Money	$0.21Near the Money	$0.00Near the Money	1,442Near the Money	3,434Near the Money
GMEIn the Money	$2.09In the Money	$2.46In the Money	$2.20In the Money	$-0.80In the Money	126In the Money	1,800In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$0.32Near the Money	$0.38Near the Money	$0.39Near the Money	$0.09Near the Money	316Near the Money	1,878Near the Money
GMEIn the Money	$1.95In the Money	$1.95In the Money	$1.95In the Money	$-0.76In the Money	3,610In the Money	29,699In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$0.50Near the Money	$0.56Near the Money	$0.54Near the Money	$0.10Near the Money	967Near the Money	4,291Near the Money
GMEIn the Money	$1.51In the Money	$1.76In the Money	$1.50In the Money	$-0.71In the Money	660In the Money	1,346In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.76Near the Money	$0.87Near the Money	$0.80Near the Money	$0.17Near the Money	386Near the Money	518Near the Money
GMEUnderlying issue's last price	$1.48Underlying issue's last price	$1.58Underlying issue's last price	$1.51Underlying issue's last price	$-0.57Underlying issue's last price	1,266Underlying issue's last price	12,491Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	GMEUnderlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$0.18Underlying issue's last price	727Underlying issue's last price	1,381Underlying issue's last price
GMENear the Money	$1.30Near the Money	$1.43Near the Money	$1.44Near the Money	$-0.39Near the Money	1,419Near the Money	2,175Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$1.35In the Money	$1.49In the Money	$1.49In the Money	$0.28In the Money	284In the Money	687In the Money
GMENear the Money	$1.21Near the Money	$1.27Near the Money	$1.21Near the Money	$-0.52Near the Money	3,182Near the Money	9,337Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$1.75In the Money	$1.88In the Money	$1.82In the Money	$0.28In the Money	388In the Money	896In the Money
GMENear the Money	$1.08Near the Money	$1.24Near the Money	$1.11Near the Money	$-0.44Near the Money	841Near the Money	1,954Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$1.96In the Money	$2.43In the Money	$2.10In the Money	$0.15In the Money	141In the Money	301In the Money
GMENear the Money	$0.97Near the Money	$1.04Near the Money	$1.02Near the Money	$-0.46Near the Money	1,976Near the Money	6,914Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$2.37In the Money	$2.80In the Money	$2.42In the Money	$0.09In the Money	65In the Money	221In the Money
GMENear the Money	$0.86Near the Money	$0.98Near the Money	$0.93Near the Money	$-0.47Near the Money	271Near the Money	1,088Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$2.79In the Money	$3.25In the Money	$2.80In the Money	$0.00In the Money	---In the Money	234In the Money
GMENear the Money	$0.83Near the Money	$0.89Near the Money	$0.85Near the Money	$-0.43Near the Money	1,038Near the Money	2,560Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$3.30In the Money	$3.55In the Money	$3.48In the Money	$0.48In the Money	4In the Money	61In the Money
GMEOut of the Money	$0.71Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$-0.37Out of the Money	8,647Out of the Money	29,937Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.20In the Money	$4.55In the Money	$4.33In the Money	$0.52In the Money	13In the Money	282In the Money
GMEOut of the Money	$0.58Out of the Money	$0.78Out of the Money	$0.64Out of the Money	$-0.32Out of the Money	281Out of the Money	2,664Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.00In the Money	$5.45In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.58Out of the Money	$-0.28Out of the Money	372Out of the Money	1,671Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.95In the Money	$6.35In the Money	$10.03In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.45Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$-0.25Out of the Money	318Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.90In the Money	$7.30In the Money	$6.95In the Money	$-4.13In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.28Out of the Money	158Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.85In the Money	$8.20In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.22Out of the Money	2,063Out of the Money	8,970Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.80In the Money	$9.20In the Money	$9.00In the Money	$0.98In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.27Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.25Out of the Money	225Out of the Money	797Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.75In the Money	$10.15In the Money	$13.14In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.17Out of the Money	19Out of the Money	905Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.75In the Money	$11.10In the Money	$11.00In the Money	$0.79In the Money	16In the Money	2In the Money
GMEOut of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.32Out of the Money	214Out of the Money	703Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.16Out of the Money	254Out of the Money	502Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.70In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	2,467Out of the Money	11,012Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.65In the Money	$14.05In the Money	$13.87In the Money	$1.15In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	12Out of the Money	517Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.65In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	73Out of the Money	497Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	445Out of the Money	544Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.60In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	15Out of the Money	393Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	3,324Out of the Money	23,393Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.60In the Money	$18.95In the Money	$18.75In the Money	$0.90In the Money	1In the Money	18In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.20Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1,991Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)