Stocks Options

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

Bid / Lots
39.4500/ 10
Ask / Lots
39.5500/ 10
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
5,112,723
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 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	$34.05In 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	$32.80In 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	$31.50In 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	$30.20In 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	$29.00In the Money	$30.30In the Money	$33.16In 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	4Out of the Money	1,240Out of the Money
GMEIn the Money	$27.80In 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	200Out of the Money
GMEIn the Money	$26.55In 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	3Out of the Money	1,752Out of the Money
GMEIn the Money	$25.30In 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	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
GMEIn the Money	$24.10In the Money	$25.30In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1,555Out of the Money
GMEIn the Money	$22.85In 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	$0.00Out of the Money	---Out of the Money	261Out of the Money
GMEIn the Money	$21.45In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,405Out of the Money
GMEIn the Money	$20.35In 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	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
GMEIn the Money	$19.10In the Money	$20.30In the Money	$20.80In the Money	$0.80In the Money	8In 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	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	1,761Out of the Money
GMEIn the Money	$17.80In 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	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	2,034Out of the Money
GMEIn the Money	$16.50In 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	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	4,060Out of the Money
GMEIn the Money	$16.05In the Money	$17.30In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	45Out of the Money	75Out of the Money
GMEIn the Money	$15.25In the Money	$16.55In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.75	GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	448Out of the Money
GMEIn the Money	$15.00In 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$24.00	GMEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	33Out of the Money	46Out of the Money
GMEIn the Money	$14.05In the Money	$15.30In the Money	$15.30In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	123Out of the Money	4,036Out of the Money
GMEIn the Money	$13.05In the Money	$14.30In 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	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	15Out of the Money	49Out of the Money
GMEIn the Money	$12.85In 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	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	846Out of the Money
GMEIn the Money	$11.90In 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	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	144Out of the Money	763Out of the Money
GMEIn the Money	$11.45In the Money	$12.80In the Money	$13.65In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	53Out of the Money	8,941Out of the Money
GMEIn the Money	$11.10In the Money	$12.30In the Money	$16.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
GMEIn the Money	$10.45In the Money	$11.80In 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	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
GMEIn the Money	$10.45In the Money	$11.55In the Money	$15.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$28.75	GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	16Out of the Money	1,225Out of the Money
GMEIn the Money	$10.20In the Money	$11.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	123Out of the Money	643Out of the Money
GMEIn the Money	$9.60In 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	$0.06Out of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
GMEIn the Money	$9.15In the Money	$9.70In the Money	$9.50In the Money	$-0.40In the Money	6In the Money	183In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	853Out of the Money	3,086Out of the Money
GMEIn the Money	$8.55In 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	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	5Out of the Money	167Out of the Money
GMEIn the Money	$7.95In 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	$0.08Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	40Out of the Money	129Out of the Money
GMEIn the Money	$7.90In the Money	$8.60In the Money	$8.25In the Money	$-1.05In the Money	50In the Money	218In the Money	Filter Table By Strike Price of$31.25	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	25Out of the Money	6,123Out of the Money
GMEIn the Money	$7.70In the Money	$8.75In the Money	$8.40In the Money	$-0.60In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	3Out of the Money	214Out of the Money
GMEIn the Money	$7.45In the Money	$8.50In 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	$0.13Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
GMEIn the Money	$7.10In the Money	$8.25In the Money	$8.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	58Out of the Money	272Out of the Money
GMEIn the Money	$6.90In the Money	$8.00In the Money	$3.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$32.25	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	2Out of the Money	68Out of the Money
GMEIn the Money	$6.75In the Money	$7.10In the Money	$7.41In the Money	$-0.76In the Money	214In the Money	658In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	243Out of the Money	6,973Out of the Money
GMEIn the Money	$6.50In the Money	$7.30In the Money	$6.70In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$32.75	GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	86Out of the Money	75Out of the Money
GMEIn the Money	$6.30In the Money	$7.25In the Money	$6.67In the Money	$0.42In the Money	14In the Money	267In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	171Out of the Money	559Out of the Money
GMEIn the Money	$5.85In the Money	$7.00In the Money	$8.43In the Money	$-0.51In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$33.25	GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	46Out of the Money	60Out of the Money
GMEIn the Money	$5.65In the Money	$6.75In the Money	$8.06In the Money	$2.76In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	50Out of the Money	570Out of the Money
GMEIn the Money	$5.60In the Money	$6.50In the Money	$6.36In the Money	$-0.32In the Money	18In the Money	1,024In the Money	Filter Table By Strike Price of$33.75	GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	48Out of the Money	3,839Out of the Money
GMEIn the Money	$5.40In the Money	$6.05In the Money	$5.88In the Money	$0.33In the Money	40In the Money	1,294In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	128Out of the Money	4,927Out of the Money
GMEIn the Money	$5.10In the Money	$6.00In the Money	$5.80In the Money	$0.55In the Money	2In the Money	295In the Money	Filter Table By Strike Price of$34.25	GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.32Out of the Money	$-0.07Out of the Money	7Out of the Money	43Out of the Money
GMEIn the Money	$4.95In the Money	$5.75In the Money	$5.34In the Money	$0.47In the Money	2In the Money	540In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-0.02Out of the Money	6Out of the Money	85Out of the Money
GMEIn the Money	$4.70In the Money	$5.55In the Money	$4.75In the Money	$0.00In the Money	---In the Money	769In the Money	Filter Table By Strike Price of$34.75	GMEOut of the Money	$0.43Out of the Money	$0.48Out of the Money	$0.43Out of the Money	$0.00Out of the Money	6Out of the Money	74Out of the Money
GMEIn the Money	$4.50In the Money	$4.90In the Money	$4.85In the Money	$-0.95In the Money	676In the Money	4,961In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	2,744Out of the Money	7,909Out of the Money
GMEIn the Money	$4.30In the Money	$4.95In the Money	$4.95In the Money	$0.55In the Money	7In the Money	285In the Money	Filter Table By Strike Price of$35.25	GMEOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.46Out of the Money	$-0.14Out of the Money	57Out of the Money	80Out of the Money
GMEIn the Money	$4.15In the Money	$4.85In the Money	$4.70In the Money	$-0.70In the Money	17In the Money	623In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$0.53Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$-0.04Out of the Money	44Out of the Money	103Out of the Money
GMEIn the Money	$3.95In the Money	$4.60In the Money	$4.50In the Money	$0.51In the Money	48In the Money	105In the Money	Filter Table By Strike Price of$35.75	GMEOut of the Money	$0.59Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$-0.09Out of the Money	102Out of the Money	100Out of the Money
GMEIn the Money	$3.85In the Money	$4.15In the Money	$4.15In the Money	$-0.78In the Money	56In the Money	301In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$0.71Out of the Money	$0.78Out of the Money	$0.74Out of the Money	$-0.01Out of the Money	696Out of the Money	963Out of the Money
GMEIn the Money	$3.65In the Money	$4.15In the Money	$4.20In the Money	$-0.40In the Money	111In the Money	1,151In the Money	Filter Table By Strike Price of$36.25	GMEOut of the Money	$0.72Out of the Money	$0.86Out of the Money	$0.71Out of the Money	$-0.20Out of the Money	280Out of the Money	1,274Out of the Money
GMEIn the Money	$3.45In the Money	$3.75In the Money	$4.05In the Money	$-0.52In the Money	30In the Money	187In the Money	Filter Table By Strike Price of$36.50	GMENear the Money	$0.77Near the Money	$0.95Near the Money	$0.83Near the Money	$-0.17Near the Money	81Near the Money	209Near the Money
GMEIn the Money	$3.30In the Money	$3.55In the Money	$3.52In the Money	$-0.88In the Money	48In the Money	220In the Money	Filter Table By Strike Price of$36.75	GMENear the Money	$0.89Near the Money	$1.04Near the Money	$1.00Near the Money	$-0.09Near the Money	139Near the Money	185Near the Money
GMEIn the Money	$3.15In the Money	$3.45In the Money	$3.29In the Money	$-0.96In the Money	256In the Money	742In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$1.03Near the Money	$1.12Near the Money	$1.02Near the Money	$-0.07Near the Money	683Near the Money	246Near the Money
GMEIn the Money	$3.00In the Money	$3.35In the Money	$3.20In the Money	$-0.08In the Money	39In the Money	269In the Money	Filter Table By Strike Price of$37.25	GMENear the Money	$1.07Near the Money	$1.23Near the Money	$1.13Near the Money	$-0.57Near the Money	371Near the Money	173Near the Money
GMEIn the Money	$2.86In the Money	$3.20In the Money	$3.40In the Money	$-0.55In the Money	303In the Money	5,767In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$1.19Near the Money	$1.33Near the Money	$1.24Near the Money	$-0.02Near the Money	438Near the Money	2,816Near the Money
GMEIn the Money	$2.58In the Money	$2.87In the Money	$2.69In the Money	$-0.80In the Money	332In the Money	241In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$1.44Near the Money	$1.50Near the Money	$1.48Near the Money	$-0.01Near the Money	775Near the Money	1,256Near the Money
GMEIn the Money	$2.52In the Money	$2.79In the Money	$2.70In the Money	$-0.87In the Money	21In the Money	301In the Money	Filter Table By Strike Price of$38.13	GMENear the Money	$1.41Near the Money	$1.62Near the Money	$1.46Near the Money	$-0.08Near the Money	76Near the Money	270Near the Money
GMEIn the Money	$2.21In the Money	$2.41In the Money	$2.35In the Money	$-0.65In the Money	174In the Money	2,112In the Money	Filter Table By Strike Price of$38.75	GMENear the Money	$1.83Near the Money	$1.97Near the Money	$1.86Near the Money	$-0.04Near the Money	238Near the Money	539Near the Money
GMEUnderlying issue's last price	$1.94Underlying issue's last price	$2.13Underlying issue's last price	$2.05Underlying issue's last price	$-0.80Underlying issue's last price	65Underlying issue's last price	259Underlying issue's last price	Filter Table By Strike Price of$39.38Underlying issue's last price	GMEUnderlying issue's last price	$2.05Underlying issue's last price	$2.31Underlying issue's last price	$2.42Underlying issue's last price	$0.07Underlying issue's last price	72Underlying issue's last price	140Underlying issue's last price
GMENear the Money	$1.95Near the Money	$2.08Near the Money	$1.98Near the Money	$-0.75Near the Money	184Near the Money	258Near the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$2.26In the Money	$2.39In the Money	$2.30In the Money	$0.06In the Money	459In the Money	215In the Money
GMENear the Money	$1.75Near the Money	$1.86Near the Money	$1.79Near the Money	$-0.80Near the Money	2,296Near the Money	7,585Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$2.54In the Money	$2.74In the Money	$2.56In the Money	$0.06In the Money	2,024In the Money	1,867In the Money
GMENear the Money	$1.55Near the Money	$1.70Near the Money	$1.64Near the Money	$-0.73Near the Money	362Near the Money	331Near the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$2.72In the Money	$3.05In the Money	$2.68In the Money	$-0.32In the Money	90In the Money	48In the Money
GMENear the Money	$1.34Near the Money	$1.47Near the Money	$1.40Near the Money	$-0.67Near the Money	607Near the Money	1,450Near the Money	Filter Table By Strike Price of$41.25	GMEIn the Money	$3.35In the Money	$3.60In the Money	$3.50In the Money	$0.25In the Money	84In the Money	182In the Money
GMENear the Money	$1.18Near the Money	$1.23Near the Money	$1.23Near the Money	$-0.63Near the Money	1,806Near the Money	1,440Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$3.85In the Money	$4.15In the Money	$3.80In the Money	$0.00In the Money	276In the Money	234In the Money
GMEOut of the Money	$1.07Out of the Money	$1.16Out of the Money	$1.08Out of the Money	$-0.67Out of the Money	2,455Out of the Money	3,789Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$4.20In the Money	$4.55In the Money	$4.00In the Money	$-0.25In the Money	30In the Money	446In the Money
GMEOut of the Money	$0.98Out of the Money	$1.02Out of the Money	$1.02Out of the Money	$-0.54Out of the Money	663Out of the Money	666Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$4.60In the Money	$5.00In the Money	$4.68In the Money	$-0.03In the Money	24In the Money	135In the Money
GMEOut of the Money	$0.85Out of the Money	$0.97Out of the Money	$0.99Out of the Money	$-0.39Out of the Money	485Out of the Money	3,596Out of the Money	Filter Table By Strike Price of$43.75	GMEIn the Money	$5.20In the Money	$5.60In the Money	$5.10In the Money	$-0.10In the Money	28In the Money	380In the Money
GMEOut of the Money	$0.71Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-0.40Out of the Money	4,189Out of the Money	6,610Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$6.15In the Money	$6.75In the Money	$6.13In the Money	$-0.07In the Money	9In the Money	971In the Money
GMEOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-0.41Out of the Money	379Out of the Money	1,606Out of the Money	Filter Table By Strike Price of$46.25	GMEIn the Money	$7.20In the Money	$7.85In the Money	$7.15In the Money	$0.00In the Money	---In the Money	174In the Money
GMEOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.25Out of the Money	436Out of the Money	879Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$7.85In the Money	$8.70In the Money	$7.88In the Money	$-0.17In the Money	8In the Money	12In the Money
GMEOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$-0.31Out of the Money	141Out of the Money	4,234Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$8.30In the Money	$9.15In the Money	$7.70In the Money	$-1.49In the Money	6In the Money	854In the Money
GMEOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$-0.26Out of the Money	598Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$48.75	GMEIn the Money	$9.45In the Money	$10.35In the Money	$9.95In the Money	$0.00In the Money	---In the Money	765In the Money
GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.19Out of the Money	4,566Out of the Money	14,753Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$10.65In the Money	$11.55In the Money	$10.80In the Money	$0.40In the Money	4In the Money	4,228In the Money
GMEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$-0.19Out of the Money	304Out of the Money	724Out of the Money	Filter Table By Strike Price of$51.25	GMEIn the Money	$11.80In the Money	$12.75In the Money	$12.00In the Money	$3.55In the Money	2In the Money	11In the Money
GMEOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	217Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$52.50	GMEIn the Money	$13.00In the Money	$14.00In the Money	$13.37In the Money	$0.00In the Money	---In the Money	117In the Money
GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.14Out of the Money	1,276Out of the Money	2,599Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$15.45In the Money	$16.50In the Money	$15.35In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	159Out of the Money	1,707Out of the Money	Filter Table By Strike Price of$57.50	GMEIn the Money	$17.90In the Money	$19.00In the Money	$18.10In the Money	$2.91In the Money	4In the Money	41In the Money
GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	2,630Out of the Money	9,323Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$20.35In the Money	$21.50In the Money	$19.95In the Money	$-1.07In the Money	4In the Money	73In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	68Out of the Money	1,709Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$22.80In the Money	$23.90In the Money	$25.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	220Out of the Money	803Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$25.25In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.04Out of the Money	163Out of the Money	608Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$27.75In the Money	$29.15In 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	$0.17Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	374Out of the Money	2,569Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$30.25In the Money	$31.60In the Money	$28.30In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	148Out of the Money	384Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$32.70In the Money	$34.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	676Out of the Money	5,382Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$35.20In the Money	$36.40In the Money	$35.97In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	7,949Out of the Money	7,303Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$37.70In the Money	$38.75In the Money	$36.45In the Money	$0.00In the Money	---In 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)