Stocks Options

LAST PRICE
40.3700
TODAY'S CHANGE (%)
Trending Down-3.0800 (-7.0886%)

Bid / Lots
39.0100/ 3
Ask / Lots
40.0000/ 1
Open / Previous Close
42.1400 / 43.4500
Day Range
Low 39.0000
High 43.1894
52 Week Range
Low 19.3950
High 63.9225
Volume
6,954,188
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 100.526

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

Call Options (expires Friday August 12, 2022)
Put Options (expires Friday August 12, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$33.65In the Money	$36.50In the Money	$35.00In the Money	$-5.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	1,062Out of the Money
GMEIn the Money	$31.05In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
GMEIn the Money	$28.55In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	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	52Out of the Money
GMEIn the Money	$26.05In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	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	49Out of the Money
GMEIn the Money	$24.95In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.75	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GMEIn the Money	$23.70In the Money	$26.50In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	79Out of the Money
GMEIn the Money	$22.40In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.25	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GMEIn the Money	$21.05In the Money	$24.00In the Money	$17.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
GMEIn the Money	$19.90In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.75	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	119Out of the Money
GMEIn the Money	$19.80In the Money	$21.50In the Money	$23.73In the Money	$0.00In the Money	---In the Money	---In 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	$-0.03Out of the Money	52Out of the Money	213Out of the Money
GMEIn the Money	$17.30In the Money	$20.25In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.25	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	212Out of the Money
GMEIn the Money	$16.60In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	12Out of the Money	62Out of the Money
GMEIn the Money	$16.20In the Money	$19.00In the Money	$18.35In the Money	$8.32In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	37Out of the Money	259Out of the Money
GMEIn the Money	$15.55In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	27Out of the Money	56Out of the Money
GMEIn the Money	$15.25In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.75	GMEOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
GMEIn the Money	$14.70In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GMEIn the Money	$15.20In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
GMEIn the Money	$14.95In the Money	$16.50In the Money	$15.25In the Money	$-4.25In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	228Out of the Money	1,134Out of the Money
GMEIn the Money	$13.45In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.25	GMEOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$13.05In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
GMEIn the Money	$12.90In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.75	GMEOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GMEIn the Money	$12.55In the Money	$15.50In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	29Out of the Money
GMEIn the Money	$12.30In the Money	$15.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.25	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	46Out of the Money	47Out of the Money
GMEIn the Money	$12.05In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
GMEIn the Money	$11.80In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.75	GMEOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GMEIn the Money	$11.55In the Money	$14.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.00Out of the Money	$4.95Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	13Out of the Money	86Out of the Money
GMEIn the Money	$11.30In the Money	$14.25In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.25	GMEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
GMEIn the Money	$11.05In the Money	$14.00In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	70Out of the Money	997Out of the Money
GMEIn the Money	$10.95In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.75	GMEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
GMEIn the Money	$10.55In the Money	$13.50In the Money	$16.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	527Out of the Money
GMEIn the Money	$10.30In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.25	GMEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
GMEIn the Money	$10.25In the Money	$13.00In the Money	$8.71In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	37Out of the Money	487Out of the Money
GMEIn the Money	$10.25In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.75	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	805Out of the Money
GMEIn the Money	$10.25In the Money	$12.50In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	11Out of the Money	692Out of the Money
GMEIn the Money	$10.25In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.25	GMEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	173Out of the Money
GMEIn the Money	$10.25In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	59Out of the Money	396Out of the Money
GMEIn the Money	$10.05In the Money	$11.75In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.75	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.01Out of the Money	24Out of the Money	303Out of the Money
GMEIn the Money	$10.05In the Money	$11.15In the Money	$10.40In the Money	$-3.10In the Money	13In the Money	23In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	426Out of the Money	1,423Out of the Money
GMEIn the Money	$8.30In the Money	$10.90In the Money	$13.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.25	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.01Out of the Money	9Out of the Money	228Out of the Money
GMEIn the Money	$8.25In the Money	$10.65In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GMEIn the Money	$8.25In the Money	$10.40In the Money	$8.51In the Money	$-4.19In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$30.75	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	21Out of the Money	220Out of the Money
GMEIn the Money	$7.75In the Money	$10.15In the Money	$9.13In the Money	$-4.82In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	290Out of the Money	1,023Out of the Money
GMEIn the Money	$7.35In the Money	$9.90In the Money	$13.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	17Out of the Money	243Out of the Money
GMEIn the Money	$7.35In the Money	$9.65In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	60Out of the Money	30Out of the Money
GMEIn the Money	$7.35In the Money	$9.40In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.75	GMEOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.01Out of the Money	133Out of the Money	140Out of the Money
GMEIn the Money	$7.35In the Money	$9.15In the Money	$9.69In the Money	$-2.67In the Money	8In the Money	12In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	312Out of the Money	673Out of the Money
GMEIn the Money	$7.35In the Money	$8.90In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.04Out of the Money	12Out of the Money	170Out of the Money
GMEIn the Money	$7.35In the Money	$8.65In the Money	$7.80In the Money	$-2.75In the Money	38In the Money	47In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	40Out of the Money	374Out of the Money
GMEIn the Money	$6.65In the Money	$8.40In the Money	$11.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.01Out of the Money	13Out of the Money	68Out of the Money
GMEIn the Money	$6.65In the Money	$8.15In the Money	$8.10In the Money	$-3.75In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	191Out of the Money	786Out of the Money
GMEIn the Money	$6.65In the Money	$7.90In the Money	$7.80In the Money	$-2.20In the Money	9In the Money	8In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	30Out of the Money	75Out of the Money
GMEIn the Money	$6.50In the Money	$7.65In the Money	$6.35In the Money	$-3.25In the Money	17In the Money	1,240In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	33Out of the Money	151Out of the Money
GMEIn the Money	$6.25In the Money	$7.45In the Money	$5.67In the Money	$-4.85In the Money	341In the Money	431In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	39Out of the Money	97Out of the Money
GMEIn the Money	$5.95In the Money	$7.15In the Money	$6.62In the Money	$-2.58In the Money	130In the Money	659In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	1,736Out of the Money	1,217Out of the Money
GMEIn the Money	$5.60In the Money	$6.85In the Money	$5.54In the Money	$-4.46In the Money	2In the Money	142In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.00Out of the Money	23Out of the Money	65Out of the Money
GMEIn the Money	$5.50In the Money	$6.65In the Money	$9.62In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	32Out of the Money	194Out of the Money
GMEIn the Money	$5.30In the Money	$6.30In the Money	$5.99In the Money	$-3.61In the Money	15In the Money	74In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	27Out of the Money	117Out of the Money
GMEIn the Money	$5.10In the Money	$5.75In the Money	$5.36In the Money	$-3.24In the Money	353In the Money	2,317In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.01Out of the Money	1,986Out of the Money	1,733Out of the Money
GMEIn the Money	$4.75In the Money	$5.50In the Money	$4.75In the Money	$-3.55In the Money	6In the Money	285In the Money	Filter Table By Strike Price of$35.25	GMEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	60Out of the Money	89Out of the Money
GMEIn the Money	$4.60In the Money	$5.25In the Money	$5.15In the Money	$-2.47In the Money	65In the Money	889In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.00Out of the Money	107Out of the Money	312Out of the Money
GMEIn the Money	$4.30In the Money	$5.15In the Money	$4.37In the Money	$-4.63In the Money	9In the Money	134In the Money	Filter Table By Strike Price of$35.75	GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.39Out of the Money	$0.12Out of the Money	7Out of the Money	79Out of the Money
GMEIn the Money	$4.05In the Money	$5.15In the Money	$4.80In the Money	$-2.23In the Money	88In the Money	643In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.07Out of the Money	1,494Out of the Money	1,512Out of the Money
GMEIn the Money	$3.95In the Money	$5.00In the Money	$4.03In the Money	$-2.98In the Money	22In the Money	303In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$0.03Out of the Money	137Out of the Money	322Out of the Money
GMEIn the Money	$3.65In the Money	$4.70In the Money	$3.69In the Money	$-3.31In the Money	16In the Money	339In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.06Out of the Money	255Out of the Money	246Out of the Money
GMEIn the Money	$3.50In the Money	$4.30In the Money	$4.00In the Money	$-2.65In the Money	7In the Money	71In the Money	Filter Table By Strike Price of$36.75	GMEOut of the Money	$0.41Out of the Money	$0.49Out of the Money	$0.42Out of the Money	$0.09Out of the Money	137Out of the Money	57Out of the Money
GMEIn the Money	$3.35In the Money	$4.00In the Money	$3.90In the Money	$-2.41In the Money	265In the Money	1,803In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.48Out of the Money	$0.11Out of the Money	1,017Out of the Money	963Out of the Money
GMEIn the Money	$3.20In the Money	$3.80In the Money	$3.45In the Money	$-2.80In the Money	18In the Money	101In the Money	Filter Table By Strike Price of$37.25	GMEOut of the Money	$0.50Out of the Money	$0.61Out of the Money	$0.50Out of the Money	$0.09Out of the Money	123Out of the Money	259Out of the Money
GMEIn the Money	$3.05In the Money	$3.50In the Money	$3.10In the Money	$-2.96In the Money	163In the Money	1,627In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$0.59Near the Money	$0.68Near the Money	$0.63Near the Money	$0.20Near the Money	348Near the Money	804Near the Money
GMEIn the Money	$2.73In the Money	$3.15In the Money	$3.20In the Money	$-2.29In the Money	476In the Money	1,554In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$0.75Near the Money	$0.81Near the Money	$0.81Near the Money	$0.29Near the Money	4,218Near the Money	2,450Near the Money
GMEIn the Money	$2.25In the Money	$2.94In the Money	$2.66In the Money	$-2.24In the Money	399In the Money	773In the Money	Filter Table By Strike Price of$38.75	GMENear the Money	$0.98Near the Money	$1.10Near the Money	$1.05Near the Money	$0.37Near the Money	667Near the Money	472Near the Money
GMEIn the Money	$1.84In the Money	$2.23In the Money	$2.00In the Money	$-2.45In the Money	365In the Money	426In the Money	Filter Table By Strike Price of$39.50	GMENear the Money	$1.30Near the Money	$1.44Near the Money	$1.40Near the Money	$0.55Near the Money	496Near the Money	373Near the Money
GMEUnderlying issue's last price	$1.62Underlying issue's last price	$1.79Underlying issue's last price	$1.69Underlying issue's last price	$-2.36Underlying issue's last price	5,699Underlying issue's last price	5,923Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	GMEUnderlying issue's last price	$1.55Underlying issue's last price	$1.62Underlying issue's last price	$1.61Underlying issue's last price	$0.61Underlying issue's last price	6,289Underlying issue's last price	7,909Underlying issue's last price
GMENear the Money	$1.51Near the Money	$1.61Near the Money	$1.43Near the Money	$-2.20Near the Money	1,780Near the Money	330Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$1.81In the Money	$2.00In the Money	$1.96In the Money	$0.81In the Money	510In the Money	382In the Money
GMENear the Money	$1.15Near the Money	$1.25Near the Money	$1.20Near the Money	$-1.90Near the Money	1,467Near the Money	1,097Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$2.26In the Money	$2.51In the Money	$2.30In the Money	$0.89In the Money	221In the Money	529In the Money
GMENear the Money	$0.93Near the Money	$1.05Near the Money	$0.92Near the Money	$-1.83Near the Money	5,049Near the Money	1,603Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$2.73In the Money	$3.05In the Money	$2.78In the Money	$1.07In the Money	872In the Money	806In the Money
GMENear the Money	$0.85Near the Money	$0.92Near the Money	$0.83Near the Money	$-1.77Near the Money	1,383Near the Money	1,221Near the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$2.96In the Money	$3.40In the Money	$2.95In the Money	$0.92In the Money	981In the Money	1,067In the Money
GMENear the Money	$0.71Near the Money	$0.81Near the Money	$0.76Near the Money	$-1.54Near the Money	3,538Near the Money	2,162Near the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$3.45In the Money	$3.90In the Money	$3.50In the Money	$1.26In the Money	499In the Money	487In the Money
GMEOut of the Money	$0.57Out of the Money	$0.67Out of the Money	$0.61Out of the Money	$-1.47Out of the Money	1,121Out of the Money	1,015Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$3.95In the Money	$4.40In the Money	$3.90In the Money	$1.15In the Money	101In the Money	145In the Money
GMEOut of the Money	$0.47Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-1.26Out of the Money	879Out of the Money	758Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$4.50In the Money	$5.05In the Money	$4.69In the Money	$1.49In the Money	49In the Money	236In the Money
GMEOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-1.14Out of the Money	14,698Out of the Money	7,217Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$4.95In the Money	$5.55In the Money	$5.10In the Money	$1.54In the Money	210In the Money	1,775In the Money
GMEOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.39Out of the Money	$-1.03Out of the Money	675Out of the Money	663Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$5.35In the Money	$6.05In the Money	$6.32In the Money	$2.37In the Money	10In the Money	31In the Money
GMEOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.91Out of the Money	1,033Out of the Money	1,016Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$5.85In the Money	$6.85In the Money	$7.58In the Money	$3.02In the Money	8In the Money	59In the Money
GMEOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.89Out of the Money	2,576Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$6.80In the Money	$7.50In the Money	$7.25In the Money	$2.20In the Money	241In the Money	219In the Money
GMEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.84Out of the Money	464Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$7.05In the Money	$8.00In the Money	$7.30In the Money	$2.35In the Money	1In the Money	28In the Money
GMEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.71Out of the Money	2,526Out of the Money	1,939Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$7.55In the Money	$8.50In the Money	$8.20In the Money	$2.40In the Money	6In the Money	9In the Money
GMEOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.69Out of the Money	288Out of the Money	674Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$8.25In the Money	$9.25In the Money	$7.20In the Money	$0.00In the Money	---In the Money	33In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.54Out of the Money	423Out of the Money	496Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$9.05In the Money	$10.00In the Money	$9.05In the Money	$1.66In the Money	129In the Money	201In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.55Out of the Money	15,147Out of the Money	13,763Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$9.50In the Money	$10.40In the Money	$10.72In the Money	$3.02In the Money	910In the Money	668In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.47Out of the Money	595Out of the Money	869Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$10.75In the Money	$11.65In the Money	$10.75In the Money	$2.90In the Money	2In the Money	3In the Money
GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.13Out of the Money	442Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$9.85In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.37Out of the Money	245Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$11.90In the Money	$12.90In the Money	$12.67In the Money	$4.07In the Money	5In the Money	28In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.13Out of the Money	169Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$11.00In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.34Out of the Money	154Out of the Money	583Out of the Money	Filter Table By Strike Price of$53.75	GMEIn the Money	$12.95In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.32Out of the Money	3,303Out of the Money	2,597Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$14.40In the Money	$15.50In the Money	$15.80In the Money	$3.10In the Money	40In the Money	42In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.28Out of the Money	92Out of the Money	264Out of the Money	Filter Table By Strike Price of$56.25	GMEIn the Money	$15.05In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.10Out of the Money	586Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$14.95In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	105Out of the Money	459Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$16.65In the Money	$17.85In the Money	$19.58In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.10Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$15.95In the Money	$19.80In 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	$0.09Out of the Money	$-0.26Out of the Money	226Out of the Money	277Out of the Money	Filter Table By Strike Price of$58.75	GMEIn the Money	$17.60In the Money	$20.50In 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	$0.09Out of the Money	$0.09Out of the Money	$-0.22Out of the Money	3,267Out of the Money	6,215Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$18.80In the Money	$20.35In the Money	$15.50In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	250Out of the Money	416Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$21.30In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	977Out of the Money	1,030Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$23.80In the Money	$25.35In 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	$0.07Out of the Money	$-0.17Out of the Money	43Out of the Money	274Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$26.25In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	316Out of the Money	2,493Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$28.75In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	130Out of the Money	636Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$31.25In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	894Out of the Money	3,533Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$33.75In the Money	$35.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	3,639Out of the Money	4,793Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$36.20In the Money	$37.80In 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 August 12, 2022)

Put Options (expires Friday August 12, 2022)