Stocks Options

LAST PRICE
40.0100
TODAY'S CHANGE (%)
Trending Down-3.4400 (-7.9171%)

Bid / Lots
40.0000/ 1
Ask / Lots
40.0600/ 2
Open / Previous Close
42.1400 / 43.4500
Day Range
Low 39.0000
High 43.1894
52 Week Range
Low 19.3950
High 63.9225
Volume
4,444,421
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 100.526

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

Call Options (expires Friday August 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	$34.20In the Money	$35.30In the Money	$38.35In 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	---Out of the Money	1,844Out of the Money
GMEIn the Money	$32.95In the Money	$34.05In 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	$31.70In the Money	$32.80In 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	$30.45In the Money	$31.55In 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	$29.20In the Money	$30.30In the Money	$33.16In the Money	$33.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
GMEIn the Money	$27.95In the Money	$29.05In 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	---Out of the Money	199Out of the Money
GMEIn the Money	$26.70In the Money	$27.80In 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	1,752Out of the Money
GMEIn the Money	$25.45In the Money	$26.55In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
GMEIn the Money	$24.20In the Money	$25.30In the Money	$20.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,577Out of the Money
GMEIn the Money	$22.95In the Money	$24.05In 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	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	7Out of the Money	261Out of the Money
GMEIn the Money	$21.70In the Money	$22.80In 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	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	20Out of the Money	4,361Out of the Money
GMEIn the Money	$20.45In the Money	$21.55In 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	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
GMEIn the Money	$19.20In the Money	$20.30In the Money	$13.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,791Out of the Money
GMEIn the Money	$17.95In the Money	$19.05In 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	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	32Out of the Money	2,023Out of the Money
GMEIn the Money	$16.70In the Money	$17.80In 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	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	65Out of the Money	4,145Out of the Money
GMEIn the Money	$16.20In the Money	$17.30In 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	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
GMEIn the Money	$15.45In the Money	$16.55In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.75	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	395Out of the Money
GMEIn the Money	$15.20In the Money	$16.35In 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	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
GMEIn the Money	$14.20In the Money	$15.30In the Money	$19.86In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	275Out of the Money	4,219Out of the Money
GMEIn the Money	$13.20In the Money	$14.50In 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	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	5Out of the Money	51Out of the Money
GMEIn the Money	$12.95In the Money	$14.05In 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	$0.07Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
GMEIn the Money	$12.20In the Money	$13.30In 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	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	8Out of the Money	545Out of the Money
GMEIn the Money	$11.70In the Money	$12.80In the Money	$17.31In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	655Out of the Money	8,896Out of the Money
GMEIn the Money	$11.20In the Money	$12.30In the Money	$16.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	63Out of the Money	159Out of the Money
GMEIn the Money	$10.70In the Money	$12.00In 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	$0.13Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	1Out of the Money	113Out of the Money
GMEIn the Money	$10.50In the Money	$11.65In the Money	$15.15In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$28.75	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.03Out of the Money	6Out of the Money	1,235Out of the Money
GMEIn the Money	$10.25In the Money	$11.50In 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	$0.15Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.03Out of the Money	18Out of the Money	522Out of the Money
GMEIn the Money	$9.75In the Money	$10.80In 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	$0.18Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.03Out of the Money	7Out of the Money	102Out of the Money
GMEIn the Money	$9.25In the Money	$10.25In the Money	$10.85In the Money	$-2.15In the Money	7In the Money	531In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.01Out of the Money	266Out of the Money	2,834Out of the Money
GMEIn the Money	$8.80In the Money	$9.80In the Money	$13.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.03Out of the Money	69Out of the Money	112Out of the Money
GMEIn the Money	$8.50In the Money	$9.30In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.06Out of the Money	32Out of the Money	95Out of the Money
GMEIn the Money	$8.55In the Money	$9.00In the Money	$8.50In the Money	$-3.78In the Money	94In the Money	1,625In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.07Out of the Money	83Out of the Money	6,235Out of the Money
GMEIn the Money	$7.85In the Money	$8.95In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.09Out of the Money	25Out of the Money	145Out of the Money
GMEIn the Money	$7.60In the Money	$8.75In the Money	$4.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.75	GMEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.32Out of the Money	$0.02Out of the Money	2Out of the Money	69Out of the Money
GMEIn the Money	$7.40In the Money	$8.30In the Money	$11.15In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.10Out of the Money	63Out of the Money	307Out of the Money
GMEIn the Money	$7.15In the Money	$8.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GMEIn the Money	$6.95In the Money	$7.85In the Money	$7.47In the Money	$-3.38In the Money	64In the Money	2,328In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$0.14Out of the Money	152Out of the Money	7,513Out of the Money
GMEIn the Money	$6.70In the Money	$7.70In the Money	$6.70In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.47Out of the Money	$0.52Out of the Money	$0.43Out of the Money	$0.09Out of the Money	1Out of the Money	44Out of the Money
GMEIn the Money	$6.50In the Money	$7.40In the Money	$8.15In the Money	$-2.05In the Money	18In the Money	399In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.18Out of the Money	77Out of the Money	468Out of the Money
GMEIn the Money	$6.30In the Money	$7.25In the Money	$8.94In the Money	$2.19In the Money	12In the Money	21In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$0.12Out of the Money	7Out of the Money	41Out of the Money
GMEIn the Money	$6.20In the Money	$6.90In the Money	$11.15In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money
GMEIn the Money	$6.20In the Money	$6.70In the Money	$6.20In the Money	$-3.50In the Money	10In the Money	1,064In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.64Out of the Money	$0.69Out of the Money	$0.63Out of the Money	$0.14Out of the Money	41Out of the Money	4,710Out of the Money
GMEIn the Money	$5.75In the Money	$6.45In the Money	$6.00In the Money	$-3.20In the Money	16In the Money	1,317In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.72Out of the Money	$0.21Out of the Money	312Out of the Money	4,945Out of the Money
GMEIn the Money	$5.55In the Money	$6.25In the Money	$6.00In the Money	$-4.55In the Money	1In the Money	289In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.35Out of the Money	21Out of the Money	56Out of the Money
GMEIn the Money	$5.50In the Money	$6.25In the Money	$5.70In the Money	$-5.60In the Money	5In the Money	535In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.79Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.21Out of the Money	7Out of the Money	73Out of the Money
GMEIn the Money	$5.20In the Money	$6.05In the Money	$8.80In the Money	$0.00In the Money	---In the Money	769In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.85Out of the Money	$0.92Out of the Money	$1.04Out of the Money	$0.57Out of the Money	12Out of the Money	66Out of the Money
GMEIn the Money	$5.20In the Money	$5.65In the Money	$5.43In the Money	$-3.07In the Money	365In the Money	4,986In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.92Out of the Money	$0.98Out of the Money	$0.96Out of the Money	$0.34Out of the Money	2,120Out of the Money	6,852Out of the Money
GMEIn the Money	$4.85In the Money	$5.50In the Money	$7.00In the Money	$-0.75In the Money	2In the Money	284In the Money	Filter Table By Strike Price of$35.25	GMEOut of the Money	$0.98Out of the Money	$1.06Out of the Money	$1.15Out of the Money	$0.57Out of the Money	13Out of the Money	63Out of the Money
GMEIn the Money	$4.60In the Money	$5.30In the Money	$4.89In the Money	$-3.11In the Money	3In the Money	505In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$1.06Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$0.33Out of the Money	12Out of the Money	84Out of the Money
GMEIn the Money	$4.50In the Money	$5.10In the Money	$4.38In the Money	$-4.17In the Money	36In the Money	75In the Money	Filter Table By Strike Price of$35.75	GMEOut of the Money	$1.12Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$0.30Out of the Money	7Out of the Money	69Out of the Money
GMEIn the Money	$4.50In the Money	$4.90In the Money	$4.58In the Money	$-2.62In the Money	23In the Money	296In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.27Out of the Money	$0.49Out of the Money	611Out of the Money	1,183Out of the Money
GMEIn the Money	$4.45In the Money	$4.65In the Money	$4.65In the Money	$-2.62In the Money	88In the Money	1,165In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$1.28Out of the Money	$1.37Out of the Money	$1.55Out of the Money	$0.67Out of the Money	30Out of the Money	3,075Out of the Money
GMEIn the Money	$4.00In the Money	$4.55In the Money	$4.33In the Money	$-3.90In the Money	37In the Money	152In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$1.37Out of the Money	$1.46Out of the Money	$1.48Out of the Money	$0.56Out of the Money	128Out of the Money	100Out of the Money
GMEIn the Money	$3.85In the Money	$4.40In the Money	$6.72In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$36.75	GMEOut of the Money	$1.46Out of the Money	$1.55Out of the Money	$1.62Out of the Money	$0.63Out of the Money	20Out of the Money	175Out of the Money
GMEIn the Money	$3.75In the Money	$4.25In the Money	$3.77In the Money	$-3.01In the Money	42In the Money	707In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$1.55Out of the Money	$1.64Out of the Money	$1.67Out of the Money	$0.60Out of the Money	69Out of the Money	224Out of the Money
GMEIn the Money	$3.55In the Money	$4.00In the Money	$4.22In the Money	$-3.58In the Money	12In the Money	223In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$1.65Near the Money	$1.75Near the Money	$1.66Near the Money	$0.56Near the Money	15Near the Money	168Near the Money
GMEIn the Money	$3.55In the Money	$3.85In the Money	$3.75In the Money	$-2.70In the Money	409In the Money	5,965In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$1.74Near the Money	$1.84Near the Money	$1.83Near the Money	$0.67Near the Money	424Near the Money	2,972Near the Money
GMEIn the Money	$3.25In the Money	$3.55In the Money	$3.26In the Money	$-2.58In the Money	193In the Money	11In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$1.94Near the Money	$2.09Near the Money	$2.10Near the Money	$0.79Near the Money	880Near the Money	76Near the Money
GMEIn the Money	$3.20In the Money	$3.55In the Money	$2.97In the Money	$-2.83In the Money	168In the Money	303In the Money	Filter Table By Strike Price of$38.13	GMENear the Money	$2.02Near the Money	$2.15Near the Money	$2.27Near the Money	$0.92Near the Money	173Near the Money	180Near the Money
GMEIn the Money	$2.83In the Money	$3.15In the Money	$2.95In the Money	$-2.45In the Money	93In the Money	2,112In the Money	Filter Table By Strike Price of$38.75	GMENear the Money	$2.31Near the Money	$2.47Near the Money	$2.45Near the Money	$0.91Near the Money	163Near the Money	442Near the Money
GMEIn the Money	$2.58In the Money	$2.85In the Money	$2.68In the Money	$-2.42In the Money	116In the Money	233In the Money	Filter Table By Strike Price of$39.38	GMENear the Money	$2.64Near the Money	$2.82Near the Money	$2.71Near the Money	$0.84Near the Money	22Near the Money	79Near the Money
GMEIn the Money	$2.53In the Money	$2.75In the Money	$2.74In the Money	$-3.20In the Money	58In the Money	2In the Money	Filter Table By Strike Price of$39.50	GMENear the Money	$2.71Near the Money	$2.91Near the Money	$2.83Near the Money	$0.87Near the Money	72Near the Money	79Near the Money
GMEUnderlying issue's last price	$2.39Underlying issue's last price	$2.53Underlying issue's last price	$2.46Underlying issue's last price	$-2.29Underlying issue's last price	1,854Underlying issue's last price	6,624Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	GMEUnderlying issue's last price	$3.00Underlying issue's last price	$3.10Underlying issue's last price	$3.03Underlying issue's last price	$1.01Underlying issue's last price	1,662Underlying issue's last price	2,979Underlying issue's last price
GMENear the Money	$2.16Near the Money	$2.39Near the Money	$2.23Near the Money	$-2.12Near the Money	127Near the Money	33Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$3.30In the Money	$3.50In the Money	$3.50In the Money	$1.20In the Money	24In the Money	26In the Money
GMENear the Money	$1.86Near the Money	$2.08Near the Money	$1.95Near the Money	$-1.50Near the Money	270Near the Money	1,335Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$3.75In the Money	$4.00In the Money	$4.45In the Money	$1.78In the Money	68In the Money	188In the Money
GMENear the Money	$1.68Near the Money	$1.80Near the Money	$1.75Near the Money	$-2.00Near the Money	615Near the Money	526Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$4.25In the Money	$4.55In the Money	$4.54In the Money	$1.44In the Money	142In the Money	195In the Money
GMENear the Money	$1.55Near the Money	$1.68Near the Money	$1.60Near the Money	$-1.90Near the Money	1,791Near the Money	3,233Near the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$4.60In the Money	$4.95In the Money	$4.93In the Money	$1.69In the Money	37In the Money	428In the Money
GMENear the Money	$1.42Near the Money	$1.55Near the Money	$1.45Near the Money	$-1.85Near the Money	305Near the Money	330Near the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$5.00In the Money	$5.35In the Money	$5.27In the Money	$1.72In the Money	62In the Money	163In the Money
GMEOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.28Out of the Money	$-1.72Out of the Money	257Out of the Money	3,068Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$5.55In the Money	$5.90In the Money	$6.40In the Money	$2.35In the Money	91In the Money	387In the Money
GMEOut of the Money	$1.06Out of the Money	$1.14Out of the Money	$1.10Out of the Money	$-1.44Out of the Money	3,921Out of the Money	5,307Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$6.55In the Money	$6.95In the Money	$6.82In the Money	$1.97In the Money	50In the Money	956In the Money
GMEOut of the Money	$0.86Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-1.23Out of the Money	396Out of the Money	1,389Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$7.60In the Money	$8.20In the Money	$8.20In the Money	$2.47In the Money	8In the Money	172In the Money
GMEOut of the Money	$0.78Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-1.12Out of the Money	465Out of the Money	553Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$8.30In the Money	$8.90In the Money	$8.95In the Money	$2.65In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.72Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-1.20Out of the Money	414Out of the Money	3,946Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$8.65In the Money	$9.35In the Money	$7.70In the Money	$0.87In the Money	6In the Money	857In the Money
GMEOut of the Money	$0.63Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-0.87Out of the Money	114Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$9.85In the Money	$10.45In the Money	$9.95In the Money	$3.45In the Money	3In the Money	765In the Money
GMEOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$-0.84Out of the Money	4,146Out of the Money	13,667Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$10.95In the Money	$11.65In the Money	$11.30In the Money	$2.30In the Money	108In the Money	4,199In the Money
GMEOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.48Out of the Money	$-0.76Out of the Money	55Out of the Money	677Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$12.10In the Money	$12.90In the Money	$8.45In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.60Out of the Money	749Out of the Money	1,387Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$13.35In the Money	$14.15In the Money	$10.00In the Money	$0.00In the Money	---In the Money	114In the Money
GMEOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.53Out of the Money	1,324Out of the Money	2,869Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$15.80In the Money	$16.60In the Money	$15.27In the Money	$2.32In the Money	5In the Money	48In the Money
GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.43Out of the Money	196Out of the Money	1,700Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$18.20In the Money	$19.10In the Money	$15.19In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.34Out of the Money	3,605Out of the Money	8,494Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$20.70In the Money	$21.55In the Money	$21.00In the Money	$4.15In the Money	1In the Money	78In the Money
GMEOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	278Out of the Money	1,702Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$23.15In the Money	$24.00In the Money	$25.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.25Out of the Money	231Out of the Money	738Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$25.60In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	77Out of the Money	564Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$28.05In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.18Out of the Money	400Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$30.45In the Money	$31.45In the Money	$28.30In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	12Out of the Money	369Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$32.95In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	818Out of the Money	5,260Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$35.45In the Money	$36.45In the Money	$35.97In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	4,007Out of the Money	5,326Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$37.85In the Money	$38.95In the Money	$36.45In the Money	$2.75In the Money	1In the Money	5In 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)