Stocks Options

LAST PRICE
39.9400
TODAY'S CHANGE (%)
Trending Down-3.5100 (-8.0783%)

Bid / Lots
39.9400/ 2
Ask / Lots
39.9600/ 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
4,793,642
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	$31.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
GMEIn the Money	$28.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GMEIn the Money	$26.00In 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	$0.01Out 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	---Out 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	$21.00In 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	11Out of the Money	119Out of the Money
GMEIn the Money	$18.55In 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	$0.02Out of the Money	$-0.02Out of the Money	29Out of the Money	213Out of the Money
GMEIn the Money	$17.25In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	212Out of the Money
GMEIn the Money	$16.60In the Money	$18.85In 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	$0.02Out of the Money	$0.00Out of the Money	10Out 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	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	20Out of the Money	259Out of the Money
GMEIn the Money	$15.50In 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	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	56Out of the Money
GMEIn the Money	$14.80In 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	$0.01Out of the Money	$0.07Out 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	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GMEIn the Money	$14.15In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
GMEIn the Money	$13.50In 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	$0.02Out of the Money	$0.05Out 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	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$13.00In 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	$0.02Out of the Money	$0.06Out 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	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GMEIn the Money	$12.50In 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	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GMEIn the Money	$12.25In 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	$0.02Out 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	$12.00In 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	$0.03Out 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	$0.03Out of the Money	$0.07Out 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	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	8Out 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	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
GMEIn the Money	$11.00In 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	$0.03Out 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	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
GMEIn the Money	$10.50In 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	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out 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	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
GMEIn the Money	$10.05In 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	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
GMEIn the Money	$9.95In 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	$9.55In 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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	9Out of the Money	692Out of the Money
GMEIn the Money	$9.25In 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	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	173Out of the Money
GMEIn the Money	$9.00In 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	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	42Out of the Money	396Out of the Money
GMEIn the Money	$8.80In 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	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	24Out of the Money	303Out of the Money
GMEIn the Money	$8.60In the Money	$10.50In the Money	$10.00In the Money	$-3.50In the Money	12In the Money	23In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	349Out of the Money	1,423Out of the Money
GMEIn the Money	$8.30In the Money	$10.20In 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	$0.05Out of the Money	$0.07Out 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	$10.00In 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	$0.06Out of the Money	$0.07Out 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	$9.70In 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	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	14Out of the Money	220Out of the Money
GMEIn the Money	$7.75In the Money	$9.55In 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	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	242Out of the Money	1,023Out of the Money
GMEIn the Money	$7.30In the Money	$9.25In 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	$0.07Out 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	$7.05In the Money	$8.90In 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	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	60Out of the Money	30Out of the Money
GMEIn the Money	$6.70In the Money	$8.70In 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	$0.08Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.01Out of the Money	133Out of the Money	140Out of the Money
GMEIn the Money	$6.55In the Money	$8.70In 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	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	297Out of the Money	673Out of the Money
GMEIn the Money	$6.20In the Money	$8.70In 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	$0.09Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.04Out of the Money	12Out of the Money	170Out of the Money
GMEIn the Money	$6.20In the Money	$7.80In the Money	$7.50In the Money	$-3.05In the Money	32In the Money	47In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.04Out of the Money	33Out of the Money	374Out of the Money
GMEIn the Money	$5.95In the Money	$7.80In 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	$0.11Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.04Out of the Money	12Out of the Money	68Out of the Money
GMEIn the Money	$5.95In the Money	$7.80In 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	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.03Out of the Money	174Out of the Money	786Out of the Money
GMEIn the Money	$5.95In the Money	$7.80In 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	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.03Out of the Money	23Out of the Money	75Out of the Money
GMEIn the Money	$5.95In the Money	$7.00In 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	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.03Out of the Money	32Out of the Money	151Out of the Money
GMEIn the Money	$5.75In the Money	$6.95In 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	$0.16Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.06Out of the Money	35Out of the Money	97Out of the Money
GMEIn the Money	$5.45In the Money	$6.70In the Money	$5.70In the Money	$-3.50In the Money	10In the Money	659In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.02Out of the Money	1,717Out of the Money	1,217Out of the Money
GMEIn the Money	$5.15In the Money	$6.20In 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	$0.20Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.09Out of the Money	22Out of the Money	65Out of the Money
GMEIn the Money	$5.10In the Money	$6.00In 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	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.05Out of the Money	30Out of the Money	194Out of the Money
GMEIn the Money	$5.10In the Money	$5.75In the Money	$9.60In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.07Out of the Money	23Out of the Money	117Out of the Money
GMEIn the Money	$4.95In the Money	$5.55In the Money	$5.26In the Money	$-3.34In the Money	187In the Money	2,317In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.06Out of the Money	1,658Out of the Money	1,733Out of the Money
GMEIn the Money	$4.40In the Money	$5.25In 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	$0.29Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.13Out of the Money	58Out of the Money	89Out of the Money
GMEIn the Money	$4.40In the Money	$5.10In the Money	$4.44In the Money	$-3.18In the Money	59In the Money	889In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.16Out of the Money	45Out of the Money	312Out of the Money
GMEIn the Money	$4.20In the Money	$4.80In 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	$0.36Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.13Out of the Money	5Out of the Money	79Out of the Money
GMEIn the Money	$4.05In the Money	$4.65In the Money	$4.16In the Money	$-2.87In the Money	36In the Money	643In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$0.16Out of the Money	1,291Out of the Money	1,512Out of the Money
GMEIn the Money	$3.85In the Money	$4.40In the Money	$3.92In the Money	$-3.09In the Money	13In the Money	303In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.17Out of the Money	132Out of the Money	322Out of the Money
GMEIn the Money	$3.45In the Money	$3.90In 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	$0.50Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$0.23Out of the Money	157Out of the Money	246Out of the Money
GMEIn the Money	$3.45In the Money	$3.90In the Money	$3.13In the Money	$-3.52In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$36.75	GMEOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.27Out of the Money	126Out of the Money	57Out of the Money
GMEIn the Money	$3.30In the Money	$3.60In the Money	$3.46In the Money	$-2.85In the Money	197In the Money	1,803In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$0.63Near the Money	$0.65Near the Money	$0.65Near the Money	$0.28Near the Money	752Near the Money	963Near the Money
GMEIn the Money	$3.05In the Money	$3.55In the Money	$2.61In the Money	$-3.64In the Money	17In the Money	101In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$0.67Near the Money	$0.75Near the Money	$0.68Near the Money	$0.27Near the Money	117Near the Money	259Near the Money
GMEIn the Money	$2.97In the Money	$3.20In the Money	$3.10In the Money	$-2.96In the Money	131In the Money	1,627In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$0.76Near the Money	$0.82Near the Money	$0.80Near the Money	$0.37Near the Money	296Near the Money	804Near the Money
GMEIn the Money	$2.61In the Money	$2.80In the Money	$2.70In the Money	$-2.79In the Money	447In the Money	1,554In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$0.94Near the Money	$0.98Near the Money	$0.95Near the Money	$0.43Near the Money	3,189Near the Money	2,450Near the Money
GMEIn the Money	$2.16In the Money	$2.36In the Money	$2.29In the Money	$-2.61In the Money	383In the Money	773In the Money	Filter Table By Strike Price of$38.75	GMENear the Money	$1.22Near the Money	$1.30Near the Money	$1.25Near the Money	$0.57Near the Money	593Near the Money	472Near the Money
GMEUnderlying issue's last price	$1.81Underlying issue's last price	$1.93Underlying issue's last price	$1.86Underlying issue's last price	$-2.59Underlying issue's last price	278Underlying issue's last price	426Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	GMEUnderlying issue's last price	$1.57Underlying issue's last price	$1.64Underlying issue's last price	$1.63Underlying issue's last price	$0.78Underlying issue's last price	405Underlying issue's last price	373Underlying issue's last price
GMENear the Money	$1.63Near the Money	$1.65Near the Money	$1.66Near the Money	$-2.39Near the Money	4,407Near the Money	5,923Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$1.86In the Money	$1.90In the Money	$1.90In the Money	$0.90In the Money	3,972In the Money	7,909In the Money
GMENear the Money	$1.40Near the Money	$1.51Near the Money	$1.43Near the Money	$-2.20Near the Money	723Near the Money	330Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$2.16In the Money	$2.28In the Money	$2.21In the Money	$1.06In the Money	323In the Money	382In the Money
GMENear the Money	$1.16Near the Money	$1.21Near the Money	$1.21Near the Money	$-1.89Near the Money	1,128Near the Money	1,097Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$2.66In the Money	$2.78In the Money	$2.70In the Money	$1.29In the Money	135In the Money	529In the Money
GMENear the Money	$0.97Near the Money	$1.04Near the Money	$1.00Near the Money	$-1.75Near the Money	3,685Near the Money	1,603Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$3.15In the Money	$3.35In the Money	$3.20In the Money	$1.49In the Money	542In the Money	806In the Money
GMENear the Money	$0.86Near the Money	$0.92Near the Money	$0.90Near the Money	$-1.70Near the Money	1,096Near the Money	1,221Near the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$3.55In the Money	$3.75In the Money	$3.65In the Money	$1.62In the Money	757In the Money	1,067In the Money
GMEOut of the Money	$0.76Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-1.50Out of the Money	2,609Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$3.70In the Money	$4.10In the Money	$3.92In the Money	$1.68In the Money	450In the Money	487In the Money
GMEOut of the Money	$0.64Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-1.42Out of the Money	876Out of the Money	1,015Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$4.35In the Money	$4.75In the Money	$4.50In the Money	$1.75In the Money	96In the Money	145In the Money
GMEOut of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$-1.20Out of the Money	682Out of the Money	758Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.35In the Money	$2.15In the Money	42In the Money	236In the Money
GMEOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-1.10Out of the Money	11,304Out of the Money	7,217Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$5.55In the Money	$5.90In the Money	$5.80In the Money	$2.24In the Money	203In the Money	1,775In the Money
GMEOut of the Money	$0.43Out of the Money	$0.48Out of the Money	$0.43Out of the Money	$-0.99Out of the Money	560Out of the Money	663Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$5.80In the Money	$6.40In the Money	$6.32In the Money	$2.37In the Money	10In the Money	31In the Money
GMEOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.88Out of the Money	628Out of the Money	1,016Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$6.70In the Money	$7.10In the Money	$7.58In the Money	$3.02In the Money	8In the Money	59In the Money
GMEOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.84Out of the Money	1,993Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$7.20In the Money	$7.80In the Money	$7.77In the Money	$2.72In the Money	136In the Money	219In the Money
GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.78Out of the Money	437Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$7.65In the Money	$8.25In the Money	$7.30In the Money	$2.35In the Money	1In the Money	28In the Money
GMEOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.67Out of the Money	2,056Out of the Money	1,939Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$8.15In the Money	$8.75In the Money	$8.20In the Money	$2.40In the Money	6In the Money	9In the Money
GMEOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.64Out of the Money	261Out of the Money	674Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$8.80In the Money	$9.45In the Money	$7.20In the Money	$0.00In the Money	---In the Money	33In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.51Out of the Money	291Out of the Money	496Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$9.55In the Money	$10.20In the Money	$10.07In the Money	$2.68In the Money	2In the Money	201In the Money
GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.51Out of the Money	11,432Out of the Money	13,763Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$10.05In the Money	$10.70In the Money	$10.72In the Money	$3.02In the Money	910In the Money	668In the Money
GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.43Out of the Money	458Out of the Money	869Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$10.15In the Money	$11.90In the Money	$8.20In the Money	$0.35In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.17Out of the Money	277Out 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	$0.17Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.36Out of the Money	198Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$12.45In the Money	$13.15In the Money	$13.00In the Money	$4.40In the Money	1In the Money	28In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.16Out of the Money	156Out 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	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.32Out of the Money	147Out of the Money	583Out of the Money	Filter Table By Strike Price of$53.75	GMEIn the Money	$13.15In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.30Out of the Money	2,526Out of the Money	2,597Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$14.95In the Money	$15.65In the Money	$15.80In the Money	$3.10In the Money	40In the Money	42In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.26Out of the Money	79Out of the Money	264Out of the Money	Filter Table By Strike Price of$56.25	GMEIn the Money	$15.05In the Money	$18.05In 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	$0.13Out of the Money	$0.11Out of the Money	$0.11Out of the Money	185Out 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	$0.11Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	97Out of the Money	459Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$16.95In the Money	$18.15In the Money	$19.58In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.10Out of the Money	53Out 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	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	209Out 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	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.21Out of the Money	2,722Out of the Money	6,215Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$18.80In the Money	$20.65In the Money	$15.50In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	165Out of the Money	416Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$21.30In the Money	$23.15In 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	$0.09Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	927Out of the Money	1,030Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$23.80In the Money	$25.65In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	37Out of the Money	274Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$26.25In the Money	$28.15In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	302Out of the Money	2,493Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$28.75In the Money	$30.65In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	105Out of the Money	636Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$31.25In the Money	$33.15In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	713Out of the Money	3,533Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$33.75In the Money	$35.65In 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	$-0.10Out of the Money	3,091Out of the Money	4,793Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$36.20In the Money	$38.15In 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)