Stocks Options

LAST PRICE
26.5900
TODAY'S CHANGE (%)
Trending Down-0.7800 (-2.8498%)

Bid / Lots
26.6400/ 1
Ask / Lots
26.6900/ 9
Open / Previous Close
28.0800 / 27.3700
Day Range
Low 26.3200
High 28.5900
52 Week Range
Low 9.9500
High 64.8300
Volume
16,451,823
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 151.499

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	$16.15In the Money	$18.60In the Money	$17.53In the Money	$-0.64In the Money	10In the Money	---In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$15.15In the Money	$17.60In the Money	$16.47In the Money	$-0.28In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
GMEIn the Money	$14.15In the Money	$16.60In the Money	$15.55In the Money	$0.74In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	81Out of the Money	---Out of the Money
GMEIn the Money	$13.20In the Money	$15.60In the Money	$14.55In the Money	$0.13In the Money	127In the Money	---In 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	$-0.02Out of the Money	10Out of the Money	---Out of the Money
GMEIn the Money	$13.15In the Money	$13.55In the Money	$13.39In the Money	$0.89In the Money	1In the Money	---In 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	21Out of the Money	---Out of the Money
GMEIn the Money	$10.95In the Money	$12.20In the Money	$11.80In the Money	$0.02In the Money	18In the Money	---In 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	6Out of the Money	---Out of the Money
GMEIn the Money	$10.45In the Money	$11.60In the Money	$11.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$11.15In the Money	$11.55In the Money	$12.15In the Money	$0.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	228Out of the Money	---Out of the Money
GMEIn the Money	$9.75In the Money	$10.60In the Money	$10.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$10.15In the Money	$10.50In the Money	$10.34In the Money	$-0.16In the Money	2In the Money	---In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$9.40In the Money	$10.05In the Money	$9.16In the Money	$1.12In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	---Out of the Money
GMEIn the Money	$7.70In the Money	$8.75In the Money	$8.60In the Money	$-0.72In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$7.70In the Money	$8.50In the Money	$8.15In the Money	$-0.63In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
GMEIn the Money	$7.45In the Money	$8.05In the Money	$7.65In the Money	$-0.62In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$6.75In the Money	$8.10In the Money	$7.17In the Money	$-0.63In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	71Out of the Money	---Out of the Money
GMEIn the Money	$5.05In the Money	$6.70In the Money	$6.61In the Money	$-0.79In the Money	3,343In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	81Out of the Money	---Out of the Money
GMEIn the Money	$5.75In the Money	$6.45In the Money	$6.10In the Money	$-0.70In the Money	111In the Money	---In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$4.10In the Money	$5.70In the Money	$5.60In the Money	$-0.70In the Money	401In the Money	---In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	---Out of the Money
GMEIn the Money	$4.95In the Money	$5.70In the Money	$5.00In the Money	$-0.75In the Money	471In the Money	---In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
GMEIn the Money	$4.35In the Money	$4.80In the Money	$4.67In the Money	$-0.58In the Money	1,651In the Money	---In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	191Out of the Money	---Out of the Money
GMEIn the Money	$3.85In the Money	$4.35In the Money	$4.20In the Money	$-0.70In the Money	249In the Money	---In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	198Out of the Money	---Out of the Money
GMEIn the Money	$3.55In the Money	$3.75In the Money	$3.60In the Money	$-0.76In the Money	1,074In the Money	---In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,845Out of the Money	---Out of the Money
GMEIn the Money	$2.89In the Money	$3.40In the Money	$3.23In the Money	$-0.52In the Money	450In the Money	---In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	468Out of the Money	---Out of the Money
GMEIn the Money	$2.36In the Money	$2.60In the Money	$2.61In the Money	$-0.69In the Money	1,700In the Money	---In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	2,212Near the Money	---Near the Money
GMEIn the Money	$2.00In the Money	$2.38In the Money	$2.21In the Money	$-0.66In the Money	1,034In the Money	---In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	---Near the Money	$0.02Near the Money	$0.05Near the Money	$0.01Near the Money	1,062Near the Money	---Near the Money
GMEIn the Money	$1.51In the Money	$1.77In the Money	$1.56In the Money	$-0.83In the Money	7,484In the Money	---In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	4,269Near the Money	---Near the Money
GMEIn the Money	$1.05In the Money	$1.30In the Money	$1.07In the Money	$-0.88In the Money	856In the Money	---In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	1,348Near the Money	---Near the Money
GMEIn the Money	$0.53In the Money	$0.70In the Money	$0.60In the Money	$-0.88In the Money	8,949In the Money	---In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.15Near the Money	8,559Near the Money	---Near the Money
GMEUnderlying issue's last price	$0.01Underlying issue's last price	$0.17Underlying issue's last price	$0.14Underlying issue's last price	$-0.91Underlying issue's last price	3,187Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-0.25Underlying issue's last price	3,450Underlying issue's last price	---Underlying issue's last price
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.80Near the Money	18,553Near the Money	---Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$0.38In the Money	$0.45In the Money	$0.39In the Money	$-0.10In the Money	9,218In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.55Near the Money	11,090Near the Money	---Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$0.76In the Money	$0.99In the Money	$0.87In the Money	$0.13In the Money	1,883In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.44Near the Money	28,180Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$1.30In the Money	$2.41In the Money	$1.23In the Money	$0.14In the Money	2,017In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.35Near the Money	4,602Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$1.67In the Money	$2.38In the Money	$1.60In the Money	$0.13In the Money	150In the Money	---In the Money
GMENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	5,700Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$1.84In the Money	$2.98In the Money	$2.48In the Money	$0.38In the Money	35In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	35,820Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$3.25In the Money	$3.60In the Money	$3.34In the Money	$0.41In the Money	91In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	3,054Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.70In the Money	$4.10In the Money	$4.00In the Money	$-1.50In the Money	6In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	2,530Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.05In the Money	$5.70In the Money	$5.10In the Money	$0.25In the Money	21In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	1,177Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.40In the Money	$6.75In the Money	$5.70In the Money	$0.00In the Money	12In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,140Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$6.35In the Money	$7.85In the Money	$5.90In the Money	$-1.67In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	4,676Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.80In the Money	$8.80In the Money	$7.15In the Money	$-0.55In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	297Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.40In the Money	$9.85In the Money	$8.80In the Money	$0.10In the Money	7In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	216Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.15In the Money	$11.50In the Money	$9.80In the Money	$-0.20In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	179Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.55In the Money	$11.00In the Money	$10.78In the Money	$-0.32In the Money	15In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.40In the Money	$12.85In the Money	$11.85In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3,905Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.75In the Money	$13.75In the Money	$12.74In the Money	$0.34In the Money	2In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	159Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	144Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	296Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4,016Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.35In the Money	$18.85In the Money	$18.50In the Money	$-0.25In the Money	4In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out 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	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	22Out 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	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	239Out 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	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	61Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,361Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.40In the Money	$24.25In the Money	$22.65In the Money	$0.05In the Money	1In 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)