Stocks Options

LAST PRICE
40.0200
TODAY'S CHANGE (%)
Trending Up1.6600 (4.3274%)

Bid / Lots
39.8800/ 1
Ask / Lots
40.4000/ 58
Open / Previous Close
37.3700 / 38.3600
Day Range
Low 36.5600
High 40.4300
52 Week Range
Low 19.3950
High 63.9225
Volume
8,124,235
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 100.188

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	$34.15In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In 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	1Out of the Money	1,062Out of the Money
GMEIn the Money	$31.65In the Money	$32.95In 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	$29.15In the Money	$30.40In 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	$26.65In 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$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	5Out of the Money	42Out of the Money
GMEIn the Money	$25.40In the Money	$26.80In 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	$24.45In the Money	$25.30In the Money	$24.85In the Money	$24.85In the Money	1In 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	4Out of the Money	32Out of the Money
GMEIn the Money	$22.90In the Money	$24.30In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GMEIn the Money	$21.65In the Money	$23.05In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
GMEIn the Money	$20.40In the Money	$21.90In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	109Out of the Money	85Out of the Money
GMEIn the Money	$19.30In the Money	$20.35In the Money	$19.80In the Money	$19.80In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	20Out of the Money	209Out of the Money
GMEIn the Money	$17.90In the Money	$19.30In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
GMEIn the Money	$17.15In the Money	$18.45In 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	$0.10Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$16.65In the Money	$18.00In the Money	$10.03In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	224Out of the Money
GMEIn the Money	$16.15In the Money	$17.45In 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	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	9Out of the Money
GMEIn the Money	$15.40In the Money	$16.80In 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	$0.10Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	11Out of the Money	15Out of the Money
GMEIn the Money	$15.15In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GMEIn the Money	$14.65In 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$24.50	GMEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	66Out of the Money
GMEIn the Money	$14.25In the Money	$15.55In the Money	$14.95In the Money	$0.60In the Money	14In the Money	14In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	396Out of the Money	1,024Out of the Money
GMEIn the Money	$13.90In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.25	GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$13.65In 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$25.50	GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	35Out of the Money
GMEIn the Money	$13.40In the Money	$14.80In 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	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GMEIn the Money	$13.15In the Money	$14.45In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	10Out of the Money
GMEIn the Money	$12.90In the Money	$14.25In 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	$0.00Out of the Money	$0.08Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GMEIn the Money	$12.70In 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$26.50	GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	10Out of the Money	302Out of the Money
GMEIn the Money	$12.40In the Money	$13.80In 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	$0.11Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GMEIn the Money	$12.20In the Money	$13.35In the Money	$11.10In the Money	$4.69In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
GMEIn the Money	$11.95In the Money	$13.10In the Money	$12.40In the Money	$0.98In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$27.25	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	70Out of the Money	94Out of the Money
GMEIn the Money	$11.70In the Money	$12.85In the Money	$12.50In the Money	$1.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	13Out of the Money	1,007Out of the Money
GMEIn the Money	$11.40In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.75	GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
GMEIn the Money	$11.15In the Money	$12.55In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	39Out of the Money	527Out of the Money
GMEIn the Money	$10.90In 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$28.25	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
GMEIn the Money	$10.65In the Money	$12.10In the Money	$8.71In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	10Out of the Money	482Out of the Money
GMEIn the Money	$10.40In the Money	$11.80In 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	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	12Out of the Money	638Out of the Money
GMEIn the Money	$10.20In the Money	$11.35In the Money	$8.60In the Money	$-0.96In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	5Out of the Money	694Out of the Money
GMEIn the Money	$9.90In the Money	$11.20In 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	$0.14Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	50Out of the Money	145Out of the Money
GMEIn the Money	$9.70In the Money	$11.05In 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	$0.06Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	75Out of the Money	278Out of the Money
GMEIn the Money	$9.45In the Money	$10.85In 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	$0.06Out of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
GMEIn the Money	$9.30In the Money	$10.55In the Money	$9.72In the Money	$1.42In the Money	63In the Money	64In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	216Out of the Money	1,050Out of the Money
GMEIn the Money	$8.90In the Money	$10.20In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.25	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	5Out of the Money	191Out of the Money
GMEIn the Money	$8.65In the Money	$9.95In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	37Out of the Money	50Out of the Money
GMEIn the Money	$8.40In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.75	GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	14Out of the Money	253Out of the Money
GMEIn the Money	$8.20In the Money	$9.40In the Money	$7.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	79Out of the Money	987Out of the Money
GMEIn the Money	$7.95In the Money	$9.10In the Money	$7.45In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	12Out of the Money	212Out of the Money
GMEIn the Money	$7.70In the Money	$9.10In the Money	$3.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.01Out of the Money	8Out of the Money	37Out of the Money
GMEIn the Money	$7.50In the Money	$8.55In the Money	$4.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$31.75	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	5Out of the Money	48Out of the Money
GMEIn the Money	$7.20In the Money	$8.50In the Money	$7.92In the Money	$1.54In the Money	3In the Money	47In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	427Out of the Money	245Out of the Money
GMEIn the Money	$7.00In the Money	$8.10In the Money	$5.35In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	57Out of the Money	120Out of the Money
GMEIn the Money	$6.75In the Money	$8.00In the Money	$7.19In the Money	$0.49In the Money	49In the Money	533In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.18Out of the Money	138Out of the Money	295Out of the Money
GMEIn the Money	$6.55In the Money	$7.60In the Money	$5.91In the Money	$0.56In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.25Out of the Money	$-0.29Out of the Money	8Out of the Money	61Out of the Money
GMEIn the Money	$6.50In the Money	$7.35In the Money	$6.75In the Money	$1.28In the Money	23In the Money	436In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	219Out of the Money	249Out of the Money
GMEIn the Money	$6.30In the Money	$7.30In the Money	$6.70In the Money	$1.55In the Money	49In the Money	46In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.26Out of the Money	45Out of the Money	73Out of the Money
GMEIn the Money	$5.90In the Money	$6.60In the Money	$6.39In the Money	$1.34In the Money	15In the Money	1,716In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.25Out of the Money	87Out of the Money	182Out of the Money
GMEIn the Money	$5.80In the Money	$6.70In the Money	$5.43In the Money	$0.54In the Money	11In the Money	519In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.31Out of the Money	44Out of the Money	84Out of the Money
GMEIn the Money	$5.70In the Money	$6.55In the Money	$5.75In the Money	$1.33In the Money	263In the Money	575In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	371Out of the Money	1,179Out of the Money
GMEIn the Money	$5.25In the Money	$6.35In the Money	$3.70In the Money	$-0.70In the Money	14In the Money	148In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.29Out of the Money	$-0.31Out of the Money	39Out of the Money	28Out of the Money
GMEIn the Money	$5.15In the Money	$6.00In the Money	$5.45In the Money	$1.46In the Money	63In the Money	174In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.30Out of the Money	255Out of the Money	142Out of the Money
GMEIn the Money	$5.00In the Money	$5.75In the Money	$5.20In the Money	$1.12In the Money	14In the Money	92In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.28Out of the Money	32Out of the Money	93Out of the Money
GMEIn the Money	$4.85In the Money	$5.25In the Money	$5.05In the Money	$1.15In the Money	597In the Money	2,068In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.45Out of the Money	1,456Out of the Money	758Out of the Money
GMEIn the Money	$4.40In the Money	$5.45In the Money	$4.49In the Money	$0.79In the Money	33In the Money	272In the Money	Filter Table By Strike Price of$35.25	GMEOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.49Out of the Money	$-0.38Out of the Money	39Out of the Money	58Out of the Money
GMEIn the Money	$4.40In the Money	$5.05In the Money	$4.67In the Money	$1.22In the Money	84In the Money	830In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$0.41Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.37Out of the Money	101Out of the Money	285Out of the Money
GMEIn the Money	$4.10In the Money	$5.05In the Money	$4.42In the Money	$1.07In the Money	73In the Money	68In the Money	Filter Table By Strike Price of$35.75	GMEOut of the Money	$0.44Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.45Out of the Money	52Out of the Money	98Out of the Money
GMEIn the Money	$3.95In the Money	$4.65In the Money	$4.30In the Money	$1.19In the Money	277In the Money	589In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$-0.55Out of the Money	554Out of the Money	984Out of the Money
GMEIn the Money	$3.75In the Money	$4.45In the Money	$3.83In the Money	$0.83In the Money	55In the Money	318In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$0.55Out of the Money	$0.62Out of the Money	$0.72Out of the Money	$-0.42Out of the Money	11Out of the Money	305Out of the Money
GMEIn the Money	$3.50In the Money	$4.20In the Money	$3.75In the Money	$0.96In the Money	186In the Money	283In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-0.54Out of the Money	204Out of the Money	106Out of the Money
GMEIn the Money	$3.40In the Money	$3.85In the Money	$3.25In the Money	$0.48In the Money	44In the Money	68In the Money	Filter Table By Strike Price of$36.75	GMEOut of the Money	$0.67Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$-0.56Out of the Money	47Out of the Money	51Out of the Money
GMEIn the Money	$3.40In the Money	$3.65In the Money	$3.60In the Money	$1.10In the Money	1,344In the Money	812In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.65Out of the Money	821Out of the Money	465Out of the Money
GMEIn the Money	$3.20In the Money	$3.45In the Money	$3.25In the Money	$0.83In the Money	76In the Money	103In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$0.81Near the Money	$0.93Near the Money	$0.90Near the Money	$-0.61Near the Money	167Near the Money	126Near the Money
GMEIn the Money	$3.05In the Money	$3.30In the Money	$3.20In the Money	$0.93In the Money	1,096In the Money	1,321In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.73Near the Money	637Near the Money	302Near the Money
GMEIn the Money	$2.70In the Money	$2.98In the Money	$2.70In the Money	$0.75In the Money	1,417In the Money	974In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$1.10Near the Money	$1.21Near the Money	$1.14Near the Money	$-0.74Near the Money	2,281Near the Money	314Near the Money
GMEIn the Money	$2.33In the Money	$2.50In the Money	$2.40In the Money	$0.76In the Money	1,220In the Money	817In the Money	Filter Table By Strike Price of$38.75	GMENear the Money	$1.38Near the Money	$1.54Near the Money	$1.45Near the Money	$-0.85Near the Money	378Near the Money	96Near the Money
GMEIn the Money	$1.96In the Money	$2.20In the Money	$2.07In the Money	$0.71In the Money	1,404In the Money	281In the Money	Filter Table By Strike Price of$39.50	GMENear the Money	$1.76Near the Money	$2.02Near the Money	$1.85Near the Money	$-0.90Near the Money	340Near the Money	33Near the Money
GMEUnderlying issue's last price	$1.82Underlying issue's last price	$1.91Underlying issue's last price	$1.85Underlying issue's last price	$0.62Underlying issue's last price	13,224Underlying issue's last price	5,299Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	GMEUnderlying issue's last price	$2.10Underlying issue's last price	$2.23Underlying issue's last price	$2.22Underlying issue's last price	$-0.98Underlying issue's last price	1,658Underlying issue's last price	2,304Underlying issue's last price
GMENear the Money	$1.55Near the Money	$1.76Near the Money	$1.64Near the Money	$0.60Near the Money	703Near the Money	241Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$2.34In the Money	$2.62In the Money	$2.45In the Money	$-2.15In the Money	458In the Money	14In the Money
GMENear the Money	$1.30Near the Money	$1.50Near the Money	$1.40Near the Money	$0.53Near the Money	1,136Near the Money	1,092Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$2.82In the Money	$3.15In the Money	$3.04In the Money	$-0.96In the Money	40In the Money	81In the Money
GMENear the Money	$1.13Near the Money	$1.20Near the Money	$1.20Near the Money	$0.46Near the Money	3,317Near the Money	557Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$3.35In the Money	$3.70In the Money	$3.50In the Money	$-1.20In the Money	149In the Money	11In the Money
GMENear the Money	$1.01Near the Money	$1.09Near the Money	$1.08Near the Money	$0.43Near the Money	1,508Near the Money	940Near the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$3.70In the Money	$4.20In the Money	$3.75In the Money	$-1.40In the Money	8In the Money	54In the Money
GMENear the Money	$0.91Near the Money	$0.99Near the Money	$0.92Near the Money	$0.32Near the Money	1,219Near the Money	1,082Near the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$4.10In the Money	$4.55In the Money	$5.00In the Money	$5.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.74Out of the Money	$0.90Out of the Money	$0.80Out of the Money	$0.30Out of the Money	273Out of the Money	907Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$4.70In the Money	$5.20In the Money	$4.70In the Money	$-1.42In the Money	5In the Money	16In the Money
GMEOut of the Money	$0.67Out of the Money	$0.76Out of the Money	$0.67Out of the Money	$0.22Out of the Money	508Out of the Money	124Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$5.35In the Money	$5.95In the Money	$7.02In the Money	$7.02In the Money	22In the Money	---In the Money
GMEOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.67Out of the Money	$0.29Out of the Money	7,015Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$5.75In the Money	$6.40In the Money	$6.34In the Money	$-1.94In the Money	34In the Money	133In the Money
GMEOut of the Money	$0.54Out of the Money	$0.59Out of the Money	$0.53Out of the Money	$0.19Out of the Money	216Out of the Money	154Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$6.05In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.47Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.21Out of the Money	264Out of the Money	620Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$6.55In the Money	$7.60In the Money	$12.03In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	$0.41Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$0.19Out of the Money	526Out of the Money	113Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$7.35In the Money	$8.30In the Money	$7.75In the Money	$-2.95In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.15Out of the Money	207Out of the Money	613Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$7.80In the Money	$8.85In the Money	$9.77In the Money	$-2.08In the Money	12In the Money	12In the Money
GMEOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$0.12Out of the Money	291Out of the Money	34Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$8.25In the Money	$9.30In the Money	$11.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.42Out of the Money	$0.33Out of the Money	$0.11Out of the Money	108Out of the Money	230Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$9.05In the Money	$10.05In the Money	$17.20In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.12Out of the Money	139Out of the Money	4Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$9.45In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.14Out of the Money	6,264Out of the Money	6,109Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$10.10In the Money	$11.15In the Money	$10.70In the Money	$-1.30In the Money	18In the Money	375In the Money
GMEOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$0.11Out of the Money	172Out of the Money	78Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$11.15In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$0.09Out of the Money	798Out of the Money	204Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$12.50In the Money	$13.75In the Money	$15.49In the Money	$0.91In the Money	4In the Money	24In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.05Out of the Money	212Out of the Money	108Out of the Money	Filter Table By Strike Price of$53.75	GMEIn the Money	$13.55In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.06Out of the Money	610Out of the Money	708Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$15.00In the Money	$16.20In the Money	$15.72In the Money	$-1.45In the Money	35In the Money	8In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.07Out of the Money	157Out of the Money	125Out of the Money	Filter Table By Strike Price of$56.25	GMEIn the Money	$16.20In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.05Out of the Money	43Out of the Money	184Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$17.45In the Money	$18.70In the Money	$19.58In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.06Out of the Money	38Out of the Money	144Out of the Money	Filter Table By Strike Price of$58.75	GMEIn the Money	$18.70In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.08Out of the Money	1,310Out of the Money	900Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$19.95In the Money	$21.20In the Money	$20.50In the Money	$-5.07In the Money	10In the Money	8In the Money
GMEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.07Out of the Money	177Out of the Money	264Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$22.30In the Money	$23.65In 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	$0.13Out of the Money	$0.12Out of the Money	$0.05Out of the Money	179Out of the Money	384Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$24.95In the Money	$26.15In 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	$0.14Out of the Money	$0.13Out of the Money	$0.07Out of the Money	52Out of the Money	104Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$27.30In the Money	$28.65In 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	$0.13Out of the Money	$0.09Out of the Money	$0.03Out of the Money	252Out of the Money	504Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$29.95In the Money	$31.15In 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	$0.16Out of the Money	$0.09Out of the Money	$0.04Out of the Money	134Out of the Money	188Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$32.30In the Money	$33.60In 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	$0.13Out of the Money	$0.10Out of the Money	$0.06Out of the Money	990Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$34.95In the Money	$36.10In 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	$0.04Out of the Money	1,532Out of the Money	884Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$37.25In the Money	$38.60In 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)