Stocks Options

LAST PRICE
39.4500
TODAY'S CHANGE (%)
Trending Down-1.0800 (-2.6647%)

Bid / Lots
39.4500/ 12
Ask / Lots
39.4900/ 5
Open / Previous Close
40.9100 / 40.5300
Day Range
Low 39.3500
High 41.9700
52 Week Range
Low 19.3950
High 63.9225
Volume
5,114,141
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 100.417

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	$33.15In the Money	$35.80In the Money	$35.65In the Money	$0.65In 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	$31.10In the Money	$34.30In 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	$31.80In 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	53Out of the Money
GMEIn the Money	$26.40In the Money	$29.30In 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	53Out of the Money
GMEIn the Money	$25.10In the Money	$28.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GMEIn the Money	$24.00In the Money	$26.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	134Out of the Money
GMEIn the Money	$22.35In the Money	$25.55In 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	$21.25In the Money	$24.30In 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	$19.80In the Money	$23.05In 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	---Out of the Money	156Out of the Money
GMEIn the Money	$18.80In the Money	$21.80In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
GMEIn the Money	$17.25In the Money	$20.55In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	70Out of the Money	169Out of the Money
GMEIn the Money	$17.00In the Money	$19.80In 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	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	150Out of the Money
GMEIn the Money	$16.45In the Money	$19.30In the Money	$18.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
GMEIn the Money	$15.95In the Money	$18.80In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
GMEIn the Money	$14.85In the Money	$18.05In 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	$0.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GMEIn the Money	$14.80In the Money	$17.80In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	18Out of the Money
GMEIn the Money	$14.50In the Money	$17.30In the Money	$16.30In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	79Out of the Money
GMEIn the Money	$13.95In the Money	$16.80In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	1,071Out of the Money
GMEIn the Money	$13.80In the Money	$16.55In the Money	$15.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.25	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
GMEIn the Money	$13.50In the Money	$16.30In 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	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
GMEIn the Money	$13.10In the Money	$16.05In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
GMEIn the Money	$12.70In the Money	$15.80In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
GMEIn the Money	$12.70In the Money	$15.55In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	85Out of the Money
GMEIn the Money	$12.50In the Money	$15.30In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
GMEIn the Money	$12.30In the Money	$15.05In 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	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GMEIn the Money	$12.05In the Money	$14.80In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	15Out of the Money	97Out of the Money
GMEIn the Money	$11.65In the Money	$14.55In 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	$0.01Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	127Out of the Money
GMEIn the Money	$11.50In the Money	$14.30In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	125Out of the Money	956Out of the Money
GMEIn the Money	$11.00In the Money	$14.05In 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	$0.01Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
GMEIn the Money	$10.95In the Money	$13.80In the Money	$16.27In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	311Out of the Money	528Out of the Money
GMEIn the Money	$10.65In the Money	$13.55In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	105Out of the Money	199Out of the Money
GMEIn the Money	$10.35In the Money	$13.30In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	492Out of the Money
GMEIn the Money	$10.35In the Money	$13.05In 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	$0.00Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	814Out of the Money
GMEIn the Money	$9.75In the Money	$12.80In 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	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	692Out of the Money
GMEIn the Money	$9.70In the Money	$12.55In 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	$0.00Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$9.50In the Money	$12.30In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	60Out of the Money	360Out of the Money
GMEIn the Money	$9.35In the Money	$12.05In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	205Out of the Money	347Out of the Money
GMEIn the Money	$9.10In the Money	$11.80In the Money	$11.12In the Money	$0.72In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	193Out of the Money	1,214Out of the Money
GMEIn the Money	$8.80In the Money	$11.55In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
GMEIn the Money	$8.60In the Money	$11.30In 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	$0.00Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GMEIn the Money	$8.30In the Money	$11.05In the Money	$8.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.75	GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	20Out of the Money	261Out of the Money
GMEIn the Money	$8.20In the Money	$10.80In the Money	$9.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	61Out of the Money	994Out of the Money
GMEIn the Money	$7.80In the Money	$10.55In the Money	$13.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	251Out of the Money
GMEIn the Money	$7.75In the Money	$10.30In 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	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
GMEIn the Money	$7.45In the Money	$10.05In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.75	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
GMEIn the Money	$7.10In the Money	$9.80In the Money	$9.69In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	73Out of the Money	794Out of the Money
GMEIn the Money	$6.85In the Money	$9.55In the Money	$9.00In the Money	$3.65In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	192Out of the Money
GMEIn the Money	$6.60In the Money	$8.50In the Money	$7.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	58Out of the Money	350Out of the Money
GMEIn the Money	$6.30In the Money	$8.50In the Money	$11.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	84Out of the Money
GMEIn the Money	$6.00In the Money	$8.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	46Out of the Money	903Out of the Money
GMEIn the Money	$5.85In the Money	$8.50In the Money	$8.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	40Out of the Money	227Out of the Money
GMEIn the Money	$5.70In the Money	$7.00In the Money	$6.00In the Money	$-0.35In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5Out of the Money	147Out of the Money
GMEIn the Money	$5.20In the Money	$7.00In the Money	$6.52In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
GMEIn the Money	$5.20In the Money	$5.80In the Money	$5.50In the Money	$-1.00In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.04Out of the Money	74Out of the Money	1,265Out of the Money
GMEIn the Money	$4.65In the Money	$5.80In the Money	$7.00In the Money	$0.90In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	15Out of the Money	73Out of the Money
GMEIn the Money	$4.65In the Money	$5.80In the Money	$6.12In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	14Out of the Money	218Out of the Money
GMEIn the Money	$4.50In the Money	$5.80In the Money	$6.00In the Money	$0.00In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	36Out of the Money	126Out of the Money
GMEIn the Money	$4.30In the Money	$4.75In the Money	$4.55In the Money	$-0.78In the Money	111In the Money	287In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	426Out of the Money	2,650Out of the Money
GMEIn the Money	$4.05In the Money	$4.50In the Money	$5.00In the Money	$0.05In the Money	24In the Money	48In the Money	Filter Table By Strike Price of$35.25	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	31Out of the Money	354Out of the Money
GMEIn the Money	$3.65In the Money	$4.50In the Money	$4.12In the Money	$-0.73In the Money	26In the Money	829In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	53Out of the Money	368Out of the Money
GMEIn the Money	$3.55In the Money	$4.50In the Money	$4.27In the Money	$-0.47In the Money	9In the Money	123In the Money	Filter Table By Strike Price of$35.75	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	14Out of the Money	86Out of the Money
GMEIn the Money	$3.35In the Money	$3.75In the Money	$3.50In the Money	$-0.90In the Money	59In the Money	582In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	506Out of the Money	2,983Out of the Money
GMEIn the Money	$3.10In the Money	$3.75In the Money	$3.99In the Money	$-0.06In the Money	17In the Money	277In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	54Out of the Money	339Out of the Money
GMEIn the Money	$2.80In the Money	$3.75In the Money	$3.10In the Money	$-0.90In the Money	30In the Money	306In the Money	Filter Table By Strike Price of$36.50	GMENear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.08Near the Money	234Near the Money	415Near the Money
GMEIn the Money	$2.50In the Money	$3.55In the Money	$3.15In the Money	$-0.55In the Money	8In the Money	59In the Money	Filter Table By Strike Price of$36.75	GMENear the Money	$0.08Near the Money	$0.11Near the Money	$0.08Near the Money	$-0.08Near the Money	136Near the Money	185Near the Money
GMEIn the Money	$2.35In the Money	$2.88In the Money	$2.65In the Money	$-0.66In the Money	572In the Money	1,598In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.10Near the Money	1,312Near the Money	1,537Near the Money
GMEIn the Money	$2.16In the Money	$2.88In the Money	$2.85In the Money	$-0.45In the Money	3In the Money	101In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.13Near the Money	93Near the Money	328Near the Money
GMEIn the Money	$1.94In the Money	$2.88In the Money	$2.50In the Money	$-0.50In the Money	724In the Money	1,570In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$0.15Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.11Near the Money	454Near the Money	974Near the Money
GMEIn the Money	$1.55In the Money	$1.89In the Money	$1.65In the Money	$-1.15In the Money	641In the Money	1,655In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$0.23Near the Money	$0.26Near the Money	$0.23Near the Money	$-0.14Near the Money	2,373Near the Money	1,925Near the Money
GMEUnderlying issue's last price	$1.07Underlying issue's last price	$1.27Underlying issue's last price	$1.20Underlying issue's last price	$-1.11Underlying issue's last price	599Underlying issue's last price	865Underlying issue's last price	Filter Table By Strike Price of$38.75Underlying issue's last price	GMEUnderlying issue's last price	$0.44Underlying issue's last price	$0.51Underlying issue's last price	$0.44Underlying issue's last price	$-0.15Underlying issue's last price	1,289Underlying issue's last price	591Underlying issue's last price
GMENear the Money	$0.67Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.90Near the Money	734Near the Money	755Near the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$0.75In the Money	$0.89In the Money	$0.78In the Money	$-0.04In the Money	1,739In the Money	810In the Money
GMENear the Money	$0.57Near the Money	$0.62Near the Money	$0.62Near the Money	$-0.88Near the Money	5,770Near the Money	6,372Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$1.02In the Money	$1.15In the Money	$1.13In the Money	$0.06In the Money	3,860In the Money	7,562In the Money
GMENear the Money	$0.42Near the Money	$0.49Near the Money	$0.44Near the Money	$-0.82Near the Money	2,332Near the Money	860Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$1.38In the Money	$1.52In the Money	$1.51In the Money	$0.09In the Money	958In the Money	494In the Money
GMENear the Money	$0.30Near the Money	$0.34Near the Money	$0.33Near the Money	$-0.67Near the Money	5,378Near the Money	1,468Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$2.01In the Money	$2.15In the Money	$2.10In the Money	$0.21In the Money	749In the Money	569In the Money
GMENear the Money	$0.22Near the Money	$0.24Near the Money	$0.23Near the Money	$-0.56Near the Money	9,587Near the Money	2,879Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$2.47In the Money	$3.15In the Money	$2.75In the Money	$0.44In the Money	754In the Money	811In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.46Out of the Money	2,654Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$2.97In the Money	$3.50In the Money	$3.15In the Money	$0.35In the Money	44In the Money	910In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	2,719Out of the Money	2,520Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$3.10In the Money	$3.95In the Money	$3.60In the Money	$0.38In the Money	81In the Money	320In the Money
GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	668Out of the Money	1,430Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$3.85In the Money	$4.70In the Money	$3.99In the Money	$-0.11In the Money	21In the Money	132In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.30Out of the Money	757Out of the Money	1,373Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$4.60In the Money	$5.45In the Money	$4.80In the Money	$-0.04In the Money	7In the Money	214In 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	8,771Out of the Money	10,578Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$5.10In the Money	$5.85In the Money	$5.60In the Money	$0.50In the Money	59In the Money	1,717In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.23Out of the Money	715Out of the Money	820Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$5.25In the Money	$6.35In the Money	$4.35In the Money	$-2.45In the Money	2In the Money	37In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	468Out of the Money	1,260Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$6.00In the Money	$7.10In the Money	$5.79In the Money	$-0.36In the Money	4In the Money	48In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	1,532Out of the Money	947Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$6.75In the Money	$7.85In the Money	$7.10In the Money	$0.00In the Money	---In the Money	197In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	308Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$7.25In the Money	$8.35In the Money	$7.68In the Money	$0.15In the Money	8In the Money	29In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	1,018Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$6.85In the Money	$9.85In the Money	$8.20In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	253Out of the Money	905Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$7.00In the Money	$9.70In the Money	$8.27In the Money	$-0.52In the Money	4In the Money	39In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	224Out of the Money	888Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$7.80In the Money	$10.85In the Money	$9.17In the Money	$0.00In the Money	---In the Money	257In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	4,131Out of the Money	12,252Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$8.30In the Money	$10.80In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1,402In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	86Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$9.55In the Money	$13.05In the Money	$11.22In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	27Out of the Money	397Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$10.25In the Money	$14.15In the Money	$11.95In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	67Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$10.75In the Money	$14.65In the Money	$12.81In the Money	$0.14In the Money	12In the Money	26In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	66Out of the Money	241Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$11.20In the Money	$14.40In 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	$-0.09Out of the Money	114Out of the Money	656Out of the Money	Filter Table By Strike Price of$53.75	GMEIn the Money	$11.95In the Money	$14.75In the Money	$13.68In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	560Out of the Money	2,551Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$14.90In the Money	$15.80In the Money	$15.40In the Money	$-0.40In the Money	86In the Money	62In the Money
GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	174Out of the Money	314Out of the Money	Filter Table By Strike Price of$56.25	GMEIn the Money	$14.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	33Out of the Money	471Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$15.25In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	177Out of the Money	455Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$17.00In the Money	$19.55In the Money	$17.55In the Money	$-2.03In the Money	4In the Money	4In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	2Out of the Money	80Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$16.25In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	21Out of the Money	318Out of the Money	Filter Table By Strike Price of$58.75	GMEIn the Money	$17.00In the Money	$20.80In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	488Out of the Money	5,866Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$18.25In the Money	$22.00In the Money	$19.55In the Money	$-0.20In the Money	4In the Money	34In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	94Out of the Money	547Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$20.75In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	144Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$23.25In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	25Out of the Money	279Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$25.80In the Money	$29.45In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	308Out of the Money	2,300Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$28.30In the Money	$31.95In 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	$-0.01Out of the Money	33Out of the Money	538Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$30.80In the Money	$34.45In 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	$0.01Out of the Money	$-0.01Out of the Money	292Out of the Money	3,073Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$33.30In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,161Out of the Money	5,153Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$35.80In the Money	$39.45In 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)