Stocks Options

LAST PRICE
37.6100
TODAY'S CHANGE (%)
Trending Down-2.9100 (-7.1816%)

Bid / Lots
37.5800/ 2
Ask / Lots
37.6200/ 1
Open / Previous Close
39.2700 / 40.5200
Day Range
Low 37.3400
High 40.0700
52 Week Range
Low 19.3950
High 63.9225
Volume
4,449,360
below 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 100.780

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

Call Options (expires Friday August 19, 2022)
Put Options (expires Friday August 19, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$32.00In the Money	$34.80In the Money	$32.70In the Money	$-5.65In the Money	2In 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	1,844Out of the Money
GMEIn the Money	$30.85In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.25	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	114Out of the Money
GMEIn the Money	$29.50In the Money	$32.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GMEIn the Money	$28.15In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.75	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	90Out of the Money
GMEIn the Money	$27.10In the Money	$29.85In the Money	$29.27In 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	1,245Out of the Money
GMEIn the Money	$25.90In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.25	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	200Out of the Money
GMEIn the Money	$24.65In the Money	$27.35In 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	1,736Out of the Money
GMEIn the Money	$23.40In the Money	$26.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
GMEIn the Money	$22.20In the Money	$24.85In the Money	$24.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,561Out of the Money
GMEIn the Money	$20.95In the Money	$23.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	272Out of the Money
GMEIn the Money	$19.60In the Money	$22.35In the Money	$22.22In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,402Out of the Money
GMEIn the Money	$18.45In the Money	$21.10In the Money	$16.33In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
GMEIn the Money	$17.00In the Money	$19.85In the Money	$20.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	30Out of the Money	1,686Out of the Money
GMEIn the Money	$15.95In the Money	$18.60In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	27Out of the Money	1,817Out of the Money
GMEIn the Money	$14.70In the Money	$17.35In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	4,053Out of the Money
GMEIn the Money	$14.20In the Money	$16.85In the Money	$17.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
GMEIn the Money	$13.40In the Money	$16.10In the Money	$15.27In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
GMEIn the Money	$12.95In the Money	$15.95In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	49Out of the Money
GMEIn the Money	$12.20In the Money	$14.85In the Money	$16.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	160Out of the Money	4,255Out of the Money
GMEIn the Money	$11.00In the Money	$13.95In the Money	$0.00In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
GMEIn the Money	$10.90In the Money	$13.70In the Money	$9.63In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.25	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	807Out of the Money
GMEIn the Money	$10.20In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	736Out of the Money
GMEIn the Money	$9.65In the Money	$12.45In the Money	$16.56In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	39Out of the Money	9,185Out of the Money
GMEIn the Money	$9.20In the Money	$11.95In the Money	$16.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	130Out of the Money	408Out of the Money
GMEIn the Money	$8.70In the Money	$11.45In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	101Out of the Money	194Out of the Money
GMEIn the Money	$8.45In the Money	$11.20In the Money	$10.44In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.75	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	135Out of the Money	1,275Out of the Money
GMEIn the Money	$8.20In the Money	$10.95In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
GMEIn the Money	$7.70In the Money	$10.45In 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	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
GMEIn the Money	$7.30In the Money	$8.75In the Money	$8.09In the Money	$-2.56In the Money	34In the Money	143In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	599Out of the Money	2,800Out of the Money
GMEIn the Money	$6.70In the Money	$8.40In the Money	$9.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	101Out of the Money	289Out of the Money
GMEIn the Money	$6.25In the Money	$8.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
GMEIn the Money	$5.95In the Money	$8.05In the Money	$6.92In the Money	$-3.08In the Money	4In the Money	59In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	64Out of the Money	6,342Out of the Money
GMEIn the Money	$5.75In the Money	$8.45In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	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	250Out of the Money
GMEIn the Money	$5.45In the Money	$8.20In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.75	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
GMEIn the Money	$5.25In the Money	$7.90In the Money	$10.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	758Out of the Money	635Out of the Money
GMEIn the Money	$5.10In the Money	$7.75In the Money	$3.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	102Out of the Money	175Out of the Money
GMEIn the Money	$4.95In the Money	$5.50In the Money	$5.15In the Money	$-3.57In the Money	10In the Money	279In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	186Out of the Money	6,978Out of the Money
GMEIn the Money	$4.50In the Money	$5.50In the Money	$10.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	3Out of the Money	147Out of the Money
GMEIn the Money	$4.20In the Money	$5.50In the Money	$9.00In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	77Out of the Money	935Out of the Money
GMEIn the Money	$4.00In the Money	$5.50In the Money	$9.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	79Out of the Money	201Out of the Money
GMEIn the Money	$3.85In the Money	$5.50In the Money	$10.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	47Out of the Money	693Out of the Money
GMEIn the Money	$3.65In the Money	$5.50In the Money	$3.99In the Money	$-2.94In the Money	9In the Money	503In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	14Out of the Money	3,838Out of the Money
GMEIn the Money	$3.40In the Money	$5.50In the Money	$4.15In the Money	$-3.35In the Money	10In the Money	264In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.01Out of the Money	208Out of the Money	4,967Out of the Money
GMEIn the Money	$3.20In the Money	$5.50In the Money	$7.43In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	102Out of the Money	229Out of the Money
GMEIn the Money	$2.96In the Money	$3.50In the Money	$3.40In the Money	$-4.70In the Money	6In the Money	481In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	315Out of the Money	423Out of the Money
GMEIn the Money	$2.73In the Money	$3.40In the Money	$3.20In the Money	$-4.43In the Money	4In the Money	759In the Money	Filter Table By Strike Price of$34.75	GMENear the Money	$0.12Near the Money	$0.14Near the Money	$0.11Near the Money	$0.06Near the Money	418Near the Money	601Near the Money
GMEIn the Money	$2.51In the Money	$2.99In the Money	$2.78In the Money	$-3.22In the Money	116In the Money	2,612In the Money	Filter Table By Strike Price of$35.00	GMENear the Money	$0.15Near the Money	$0.16Near the Money	$0.15Near the Money	$0.07Near the Money	4,079Near the Money	10,922Near the Money
GMEIn the Money	$2.29In the Money	$2.99In the Money	$7.26In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$35.25	GMENear the Money	$0.17Near the Money	$0.20Near the Money	$0.15Near the Money	$0.06Near the Money	320Near the Money	182Near the Money
GMEIn the Money	$2.10In the Money	$2.89In the Money	$2.83In the Money	$-3.22In the Money	4In the Money	1,071In the Money	Filter Table By Strike Price of$35.50	GMENear the Money	$0.21Near the Money	$0.24Near the Money	$0.23Near the Money	$0.12Near the Money	1,282Near the Money	491Near the Money
GMEIn the Money	$1.89In the Money	$2.89In the Money	$3.72In the Money	$-5.58In the Money	28In the Money	104In the Money	Filter Table By Strike Price of$35.75	GMENear the Money	$0.26Near the Money	$0.29Near the Money	$0.27Near the Money	$0.17Near the Money	885Near the Money	364Near the Money
GMEIn the Money	$1.80In the Money	$2.23In the Money	$1.99In the Money	$-2.86In the Money	134In the Money	335In the Money	Filter Table By Strike Price of$36.00	GMENear the Money	$0.31Near the Money	$0.36Near the Money	$0.33Near the Money	$0.19Near the Money	2,935Near the Money	2,600Near the Money
GMEIn the Money	$1.60In the Money	$1.82In the Money	$1.79In the Money	$-3.41In the Money	60In the Money	1,006In the Money	Filter Table By Strike Price of$36.25	GMENear the Money	$0.35Near the Money	$0.45Near the Money	$0.39Near the Money	$0.24Near the Money	285Near the Money	1,311Near the Money
GMEIn the Money	$1.44In the Money	$1.79In the Money	$1.69In the Money	$-2.56In the Money	59In the Money	194In the Money	Filter Table By Strike Price of$36.50	GMENear the Money	$0.46Near the Money	$0.50Near the Money	$0.51Near the Money	$0.36Near the Money	461Near the Money	990Near the Money
GMEIn the Money	$1.29In the Money	$1.78In the Money	$1.38In the Money	$-5.22In the Money	8In the Money	223In the Money	Filter Table By Strike Price of$36.75	GMENear the Money	$0.55Near the Money	$0.62Near the Money	$0.62Near the Money	$0.42Near the Money	170Near the Money	956Near the Money
GMEIn the Money	$1.16In the Money	$1.51In the Money	$1.34In the Money	$-3.66In the Money	602In the Money	917In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$0.64Near the Money	$0.75Near the Money	$0.70Near the Money	$0.45Near the Money	2,479Near the Money	2,038Near the Money
GMEIn the Money	$1.02In the Money	$1.22In the Money	$1.23In the Money	$-3.07In the Money	269In the Money	257In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$0.74Near the Money	$0.85Near the Money	$0.80Near the Money	$0.50Near the Money	293Near the Money	860Near the Money
GMEUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$0.95Underlying issue's last price	$-2.95Underlying issue's last price	745Underlying issue's last price	4,908Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	GMEUnderlying issue's last price	$0.88Underlying issue's last price	$0.98Underlying issue's last price	$0.96Underlying issue's last price	$0.62Underlying issue's last price	1,779Underlying issue's last price	3,280Underlying issue's last price
GMENear the Money	$0.78Near the Money	$0.87Near the Money	$0.82Near the Money	$-2.18Near the Money	1,119Near the Money	936Near the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$1.17In the Money	$1.27In the Money	$1.23In the Money	$0.75In the Money	2,598In the Money	6,682In the Money
GMENear the Money	$0.72Near the Money	$0.95Near the Money	$0.95Near the Money	$-2.95Near the Money	397Near the Money	367Near the Money	Filter Table By Strike Price of$38.13	GMEIn the Money	$1.22In the Money	$1.41In the Money	$1.37In the Money	$0.96In the Money	330In the Money	1,435In the Money
GMENear the Money	$0.57Near the Money	$0.61Near the Money	$0.59Near the Money	$-1.96Near the Money	1,234Near the Money	2,362Near the Money	Filter Table By Strike Price of$38.75	GMEIn the Money	$1.68In the Money	$1.87In the Money	$1.80In the Money	$1.07In the Money	601In the Money	1,809In the Money
GMENear the Money	$0.41Near the Money	$0.46Near the Money	$0.43Near the Money	$-1.77Near the Money	747Near the Money	572Near the Money	Filter Table By Strike Price of$39.38	GMEIn the Money	$2.03In the Money	$2.40In the Money	$2.20In the Money	$1.26In the Money	166In the Money	524In the Money
GMENear the Money	$0.41Near the Money	$0.44Near the Money	$0.40Near the Money	$-1.57Near the Money	2,315Near the Money	1,849Near the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$2.27In the Money	$2.48In the Money	$2.40In the Money	$1.36In the Money	372In the Money	1,998In the Money
GMENear the Money	$0.33Near the Money	$0.35Near the Money	$0.35Near the Money	$-1.40Near the Money	5,105Near the Money	6,782Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$2.69In the Money	$2.89In the Money	$2.82In the Money	$1.62In the Money	2,581In the Money	7,316In the Money
GMENear the Money	$0.27Near the Money	$0.29Near the Money	$0.27Near the Money	$-1.28Near the Money	471Near the Money	1,249Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$3.00In the Money	$3.35In the Money	$3.01In the Money	$1.59In the Money	169In the Money	426In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-1.00Out of the Money	1,302Out of the Money	2,789Out of the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$3.75In the Money	$4.10In the Money	$3.78In the Money	$1.80In the Money	286In the Money	780In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.97Out of the Money	1,539Out of the Money	3,942Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$4.45In the Money	$4.70In the Money	$4.60In the Money	$2.22In the Money	234In the Money	784In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.78Out of the Money	1,470Out of the Money	3,694Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$4.90In the Money	$5.20In the Money	$4.94In the Money	$1.99In the Money	147In the Money	595In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.71Out of the Money	1,226Out of the Money	3,280Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$5.35In the Money	$5.70In the Money	$5.50In the Money	$2.20In the Money	91In the Money	495In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.57Out of the Money	621Out of the Money	4,352Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$6.00In the Money	$6.45In the Money	$6.20In the Money	$2.31In the Money	586In the Money	1,114In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.46Out of the Money	5,403Out of the Money	14,162Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$7.00In the Money	$7.70In the Money	$7.20In the Money	$2.35In the Money	54In the Money	1,436In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.39Out of the Money	399Out of the Money	2,573Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$6.50In the Money	$8.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.29Out of the Money	714Out of the Money	2,361Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$8.65In the Money	$9.70In the Money	$8.86In the Money	$2.26In the Money	10In the Money	69In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.28Out of the Money	320Out of the Money	5,028Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$8.70In the Money	$10.20In the Money	$9.41In the Money	$2.21In the Money	2In the Money	840In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	412Out of the Money	2,321Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$8.95In the Money	$11.45In the Money	$6.00In the Money	$0.00In the Money	---In the Money	774In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	7,060Out of the Money	21,527Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$11.80In the Money	$12.70In the Money	$12.70In the Money	$4.80In the Money	216In the Money	4,580In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	210Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$11.40In the Money	$14.15In the Money	$10.30In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	188Out of the Money	1,925Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$13.70In the Money	$15.20In the Money	$14.30In the Money	$3.25In the Money	19In the Money	125In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	48Out of the Money	788Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$13.30In the Money	$17.05In the Money	$13.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	462Out of the Money	4,948Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$15.90In the Money	$17.70In the Money	$15.45In the Money	$2.27In the Money	1In the Money	51In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	77Out of the Money	331Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$15.30In the Money	$19.05In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	36Out of the Money	2,191Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$18.40In the Money	$20.20In the Money	$18.10In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	603Out of the Money	9,868Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$21.65In the Money	$22.70In the Money	$22.60In the Money	$3.30In the Money	111In the Money	95In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	135Out of the Money	2,068Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$22.60In the Money	$25.50In the Money	$18.47In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	247Out of the Money	3,304Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$25.10In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	131Out of the Money	953Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$27.60In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	273Out of the Money	3,731Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$30.10In the Money	$33.00In the Money	$30.20In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	43Out of the Money	952Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$32.60In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,192Out of the Money	8,036Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$35.15In the Money	$37.75In the Money	$35.97In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3,684Out of the Money	23,439Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$37.60In the Money	$40.40In the Money	$34.82In the Money	$0.00In the Money	---In the Money	9In 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 19, 2022)

Put Options (expires Friday August 19, 2022)