Stocks Options

LAST PRICE
26.2900
TODAY'S CHANGE (%)
Trending Up7.2900 (38.3684%)

Bid / Lots
26.2600/ 1
Ask / Lots
26.2900/ 2
Open / Previous Close
23.1000 / 19.0000
Day Range
Low 21.1500
High 26.2900
52 Week Range
Low 9.9500
High 64.8300
Volume
51,858,894
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 129.338

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$22.60In the Money	$24.15In the Money	$18.11In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money
GMEIn the Money	$20.10In the Money	$21.65In the Money	$13.53In the Money	$0.00In the Money	---In the Money	3In 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	1,531Out of the Money
GMEIn the Money	$19.10In the Money	$20.65In the Money	$12.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.00	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	501Out of the Money
GMEIn the Money	$18.60In the Money	$20.20In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
GMEIn the Money	$18.10In the Money	$19.50In the Money	$13.00In the Money	$-1.55In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$7.00	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	218Out of the Money
GMEIn the Money	$17.60In the Money	$19.30In the Money	$26.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
GMEIn the Money	$17.10In the Money	$18.45In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,088Out of the Money
GMEIn the Money	$16.60In the Money	$17.95In the Money	$12.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
GMEIn the Money	$16.10In the Money	$17.65In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	111Out of the Money	547Out of the Money
GMEIn the Money	$15.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	4,055Out of the Money
GMEIn the Money	$15.10In the Money	$17.05In the Money	$16.00In the Money	$5.64In the Money	34In the Money	67In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	345Out of the Money	6,414Out of the Money
GMEIn the Money	$14.60In the Money	$16.00In the Money	$11.41In the Money	$2.21In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	154Out of the Money	639Out of the Money
GMEIn the Money	$14.10In the Money	$15.70In the Money	$13.42In the Money	$5.62In the Money	10In the Money	70In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	282Out of the Money	1,166Out of the Money
GMEIn the Money	$13.70In the Money	$15.20In the Money	$11.93In the Money	$5.34In the Money	11In the Money	110In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	177Out of the Money	512Out of the Money
GMEIn the Money	$13.95In the Money	$14.70In the Money	$13.65In the Money	$6.48In the Money	21In the Money	522In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	812Out of the Money	4,282Out of the Money
GMEIn the Money	$12.60In the Money	$14.20In the Money	$9.26In the Money	$3.06In the Money	2In the Money	171In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	509Out of the Money	940Out of the Money
GMEIn the Money	$12.10In the Money	$13.50In the Money	$10.44In the Money	$4.94In the Money	12In the Money	755In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	688Out of the Money	1,993Out of the Money
GMEIn the Money	$11.65In the Money	$13.65In the Money	$10.30In the Money	$4.72In the Money	3In the Money	319In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	50Out of the Money	632Out of the Money
GMEIn the Money	$11.25In the Money	$12.50In the Money	$11.00In the Money	$5.24In the Money	55In the Money	617In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	740Out of the Money	2,157Out of the Money
GMEIn the Money	$10.65In the Money	$12.20In the Money	$8.86In the Money	$4.98In the Money	5In the Money	429In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	522Out of the Money	1,144Out of the Money
GMEIn the Money	$10.35In the Money	$11.50In the Money	$11.25In the Money	$7.20In the Money	310In the Money	2,286In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	4,740Out of the Money	7,139Out of the Money
GMEIn the Money	$9.65In the Money	$11.35In the Money	$8.20In the Money	$4.40In the Money	13In the Money	910In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	484Out of the Money	666Out of the Money
GMEIn the Money	$9.20In the Money	$11.20In the Money	$9.60In the Money	$6.03In the Money	247In the Money	1,051In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.39Out of the Money	2,778Out of the Money	3,046Out of the Money
GMEIn the Money	$8.65In the Money	$10.75In the Money	$7.40In the Money	$4.20In the Money	34In the Money	708In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.47Out of the Money	1,112Out of the Money	2,252Out of the Money
GMEIn the Money	$8.25In the Money	$10.05In the Money	$9.15In the Money	$6.32In the Money	50In the Money	626In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	2,909Out of the Money	2,779Out of the Money
GMEIn the Money	$8.00In the Money	$9.00In the Money	$8.50In the Money	$5.88In the Money	394In the Money	362In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.90Out of the Money	2,061Out of the Money	1,197Out of the Money
GMEIn the Money	$7.65In the Money	$8.65In the Money	$8.36In the Money	$5.99In the Money	1,055In the Money	1,720In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-1.17Out of the Money	6,322Out of the Money	3,550Out of the Money
GMEIn the Money	$7.35In the Money	$8.00In the Money	$7.75In the Money	$5.64In the Money	432In the Money	887In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-1.40Out of the Money	2,647Out of the Money	1,787Out of the Money
GMEIn the Money	$7.20In the Money	$7.80In the Money	$7.55In the Money	$5.49In the Money	1,020In the Money	2,360In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-1.72Out of the Money	6,580Out of the Money	2,806Out of the Money
GMEIn the Money	$6.75In the Money	$7.30In the Money	$6.90In the Money	$5.10In the Money	419In the Money	670In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-2.02Out of the Money	1,211Out of the Money	415Out of the Money
GMEIn the Money	$6.50In the Money	$6.90In the Money	$6.92In the Money	$5.12In the Money	5,912In the Money	6,516In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-2.31Out of the Money	10,915Out of the Money	5,836Out of the Money
GMEIn the Money	$6.00In the Money	$6.55In the Money	$6.00In the Money	$4.28In the Money	792In the Money	4,218In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.53Out of the Money	$0.66Out of the Money	$0.57Out of the Money	$-2.55Out of the Money	1,295Out of the Money	753Out of the Money
GMEIn the Money	$5.90In the Money	$6.40In the Money	$5.95In the Money	$4.41In the Money	1,673In the Money	2,412In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.73Out of the Money	$0.78Out of the Money	$0.73Out of the Money	$-2.71Out of the Money	2,323Out of the Money	1,053Out of the Money
GMEIn the Money	$5.25In the Money	$5.80In the Money	$5.58In the Money	$4.07In the Money	1,961In the Money	920In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.88Out of the Money	$0.97Out of the Money	$0.88Out of the Money	$-3.32Out of the Money	2,580Out of the Money	541Out of the Money
GMEIn the Money	$5.10In the Money	$5.50In the Money	$5.10In the Money	$3.68In the Money	8,165In the Money	3,226In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.10Out of the Money	$1.19Out of the Money	$1.08Out of the Money	$-3.30Out of the Money	6,776Out of the Money	1,040Out of the Money
GMEIn the Money	$5.00In the Money	$5.15In the Money	$5.07In the Money	$3.75In the Money	2,708In the Money	520In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.32Out of the Money	$1.45Out of the Money	$1.35Out of the Money	$-3.45Out of the Money	765Out of the Money	421Out of the Money
GMEIn the Money	$4.55In the Money	$5.00In the Money	$4.55In the Money	$3.25In the Money	6,300In the Money	1,286In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.58Out of the Money	$1.71Out of the Money	$1.58Out of the Money	$-3.66Out of the Money	2,687Out of the Money	197Out of the Money
GMEIn the Money	$4.35In the Money	$4.80In the Money	$4.60In the Money	$3.39In the Money	2,517In the Money	286In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$1.85Near the Money	$1.96Near the Money	$1.92Near the Money	$-4.00Near the Money	273Near the Money	57Near the Money
GMEIn the Money	$4.35In the Money	$4.50In the Money	$4.40In the Money	$3.23In the Money	7,145In the Money	4,869In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$2.16Near the Money	$2.24Near the Money	$2.21Near the Money	$-3.79Near the Money	1,551Near the Money	486Near the Money
GMEIn the Money	$4.10In the Money	$4.30In the Money	$4.35In the Money	$3.18In the Money	1,454In the Money	235In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$2.42Near the Money	$2.55Near the Money	$2.45Near the Money	$-4.05Near the Money	263Near the Money	31Near the Money
GMEIn the Money	$3.95In the Money	$4.15In the Money	$4.00In the Money	$2.94In the Money	17,583In the Money	8,169In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$2.77Near the Money	$2.87Near the Money	$2.84Near the Money	$-4.28Near the Money	1,326Near the Money	946Near the Money
GMEIn the Money	$3.75In the Money	$4.05In the Money	$3.95In the Money	$2.95In the Money	1,259In the Money	262In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$3.10Near the Money	$3.20Near the Money	$3.16Near the Money	$-4.96Near the Money	23Near the Money	25Near the Money
GMEUnderlying issue's last price	$3.65Underlying issue's last price	$3.75Underlying issue's last price	$3.69Underlying issue's last price	$2.69Underlying issue's last price	2,634Underlying issue's last price	1,286Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	GMEUnderlying issue's last price	$3.45Underlying issue's last price	$3.55Underlying issue's last price	$3.44Underlying issue's last price	$-4.59Underlying issue's last price	89Underlying issue's last price	61Underlying issue's last price
GMENear the Money	$3.50Near the Money	$3.65Near the Money	$3.55Near the Money	$2.56Near the Money	307Near the Money	210Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.80In the Money	$3.95In the Money	$3.85In the Money	$-5.40In the Money	16In the Money	7In the Money
GMENear the Money	$3.35Near the Money	$3.45Near the Money	$3.45Near the Money	$2.55Near the Money	2,409Near the Money	651Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$4.15In the Money	$4.25In the Money	$4.22In the Money	$-4.68In the Money	120In the Money	1,042In the Money
GMENear the Money	$3.10Near the Money	$3.30Near the Money	$3.30Near the Money	$2.53Near the Money	604Near the Money	71Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.40In the Money	$4.70In the Money	$4.76In the Money	$-4.54In the Money	9In the Money	11In the Money
GMENear the Money	$3.15Near the Money	$3.20Near the Money	$3.20Near the Money	$2.36Near the Money	1,570Near the Money	876Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.90In the Money	$5.05In the Money	$5.00In the Money	$-4.60In the Money	50In the Money	475In the Money
GMENear the Money	$2.97Near the Money	$3.15Near the Money	$3.03Near the Money	$2.23Near the Money	438Near the Money	92Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.15In the Money	$5.50In the Money	$6.49In the Money	$-4.56In the Money	9In the Money	29In the Money
GMENear the Money	$2.80Near the Money	$2.98Near the Money	$2.60Near the Money	$1.83Near the Money	955Near the Money	543Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.60In the Money	$5.80In the Money	$6.00In the Money	$-4.57In the Money	13In the Money	255In the Money
GMEOut of the Money	$2.72Out of the Money	$2.75Out of the Money	$2.72Out of the Money	$2.01Out of the Money	13,582Out of the Money	7,348Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.45In the Money	$6.60In the Money	$6.52In the Money	$-4.84In the Money	280In the Money	736In the Money
GMEOut of the Money	$2.46Out of the Money	$2.55Out of the Money	$2.55Out of the Money	$1.71Out of the Money	1,082Out of the Money	1,665Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.20In the Money	$7.40In the Money	$7.60In the Money	$-5.08In the Money	107In the Money	181In the Money
GMEOut of the Money	$2.30Out of the Money	$2.40Out of the Money	$2.20Out of the Money	$1.53Out of the Money	921Out of the Money	982Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.00In the Money	$8.30In the Money	$11.06In the Money	$-3.05In the Money	10In the Money	78In the Money
GMEOut of the Money	$2.13Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$1.59Out of the Money	1,065Out of the Money	926Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.90In the Money	$9.20In the Money	$11.40In the Money	$-3.47In the Money	13In the Money	75In the Money
GMEOut of the Money	$2.00Out of the Money	$2.17Out of the Money	$2.05Out of the Money	$1.45Out of the Money	759Out of the Money	3,160Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.75In the Money	$10.05In the Money	$12.46In the Money	$-2.99In the Money	7In the Money	189In the Money
GMEOut of the Money	$1.95Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$1.31Out of the Money	851Out of the Money	1,355Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$10.15In the Money	$10.45In the Money	$13.48In the Money	$-3.37In the Money	2In the Money	18In the Money
GMEOut of the Money	$1.84Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$1.35Out of the Money	5,059Out of the Money	3,886Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.65In the Money	$10.90In the Money	$11.20In the Money	$-5.20In the Money	120In the Money	236In the Money
GMEOut of the Money	$1.76Out of the Money	$1.96Out of the Money	$1.61Out of the Money	$1.06Out of the Money	293Out of the Money	1,312Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.90In the Money	$11.40In the Money	$12.20In the Money	$-5.44In the Money	1In the Money	18In the Money
GMEOut of the Money	$1.76Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$1.13Out of the Money	283Out of the Money	197Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.40In the Money	$11.80In the Money	$18.15In the Money	$0.00In the Money	---In the Money	135In the Money
GMEOut of the Money	$1.63Out of the Money	$1.85Out of the Money	$1.16Out of the Money	$0.63Out of the Money	90Out of the Money	114Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.60In the Money	$12.25In the Money	$12.05In the Money	$-5.95In the Money	1In the Money	8In the Money
GMEOut of the Money	$1.63Out of the Money	$1.79Out of the Money	$1.69Out of the Money	$1.09Out of the Money	355Out of the Money	484Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.10In the Money	$12.75In the Money	$16.30In the Money	$-2.89In the Money	1In the Money	52In the Money
GMEOut of the Money	$1.53Out of the Money	$1.74Out of the Money	$1.23Out of the Money	$0.71Out of the Money	55Out of the Money	83Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.60In the Money	$13.25In the Money	$19.65In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$1.58Out of the Money	$1.64Out of the Money	$1.42Out of the Money	$0.92Out of the Money	247Out of the Money	488Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.10In the Money	$13.70In the Money	$16.36In the Money	$-3.64In the Money	2In the Money	23In the Money
GMEOut of the Money	$1.41Out of the Money	$1.64Out of the Money	$1.28Out of the Money	$0.68Out of the Money	313Out of the Money	91Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.60In the Money	$14.20In the Money	$16.84In the Money	$-3.86In the Money	2In the Money	21In the Money
GMEOut of the Money	$1.38Out of the Money	$1.55Out of the Money	$1.47Out of the Money	$0.97Out of the Money	475Out of the Money	155Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.10In the Money	$14.75In the Money	$16.37In the Money	$-4.28In the Money	2In the Money	28In the Money
GMEOut of the Money	$1.36Out of the Money	$1.54Out of the Money	$1.00Out of the Money	$0.40Out of the Money	44Out of the Money	162Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.45In the Money	$15.25In the Money	$15.90In the Money	$-3.15In the Money	1In the Money	11In the Money
GMEOut of the Money	$1.42Out of the Money	$1.44Out of the Money	$1.44Out of the Money	$0.98Out of the Money	5,912Out of the Money	5,933Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.95In the Money	$15.75In the Money	$16.50In the Money	$-5.12In the Money	30In the Money	1,471In the Money
GMEOut of the Money	$1.28Out of the Money	$1.41Out of the Money	$1.22Out of the Money	$0.67Out of the Money	178Out of the Money	193Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.95In the Money	$16.75In the Money	$19.81In the Money	$-2.62In the Money	2In the Money	25In the Money
GMEOut of the Money	$1.23Out of the Money	$1.32Out of the Money	$1.27Out of the Money	$0.76Out of the Money	215Out of the Money	166Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.65In the Money	$17.75In the Money	$23.44In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$1.14Out of the Money	$1.28Out of the Money	$1.17Out of the Money	$0.73Out of the Money	122Out of the Money	98Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.70In the Money	$18.80In the Money	$21.60In the Money	$-3.66In the Money	1In the Money	20In the Money
GMEOut of the Money	$1.09Out of the Money	$1.24Out of the Money	$1.01Out of the Money	$0.49Out of the Money	45Out of the Money	252Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.65In the Money	$19.75In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.05Out of the Money	$1.14Out of the Money	$1.07Out of the Money	$0.67Out of the Money	2,042Out of the Money	951Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.30In the Money	$20.65In the Money	$27.62In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$0.98Out of the Money	$1.14Out of the Money	$0.99Out of the Money	$0.40Out of the Money	196Out of the Money	106Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.60In the Money	$21.65In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.93Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$0.67Out of the Money	37Out of the Money	135Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.40In the Money	$22.60In the Money	$23.35In the Money	$-4.05In the Money	1In the Money	25In the Money
GMEOut of the Money	$0.85Out of the Money	$0.99Out of the Money	$0.82Out of the Money	$0.44Out of the Money	43Out of the Money	627Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.35In the Money	$23.55In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.67Out of the Money	$0.99Out of the Money	$0.87Out of the Money	$0.52Out of the Money	37Out of the Money	180Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.95In the Money	$24.55In the Money	$29.38In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.85Out of the Money	$0.89Out of the Money	$0.85Out of the Money	$0.55Out of the Money	5,120Out of the Money	5,201Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.00In the Money	$25.50In the Money	$25.85In the Money	$-5.67In the Money	4In the Money	75In the Money
GMEOut of the Money	$0.68Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.27Out of the Money	259Out of the Money	496Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.75In the Money	$26.50In the Money	$31.14In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.54Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$0.37Out of the Money	87Out of the Money	148Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.70In the Money	$27.45In the Money	$34.30In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.55Out of the Money	$0.92Out of the Money	$0.76Out of the Money	$0.41Out of the Money	218Out of the Money	1,128Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$27.15In the Money	$28.45In the Money	$32.90In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.60Out of the Money	$0.79Out of the Money	$0.53Out of the Money	$0.38Out of the Money	20Out of the Money	158Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.65In the Money	$29.40In the Money	$35.83In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$0.36Out of the Money	909Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$29.10In the Money	$30.35In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.40Out of the Money	$0.79Out of the Money	$0.61Out of the Money	$0.16Out of the Money	39Out of the Money	95Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$30.10In the Money	$31.35In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.44Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.26Out of the Money	67Out of the Money	943Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.45In the Money	$32.35In the Money	$38.39In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$0.42Out of the Money	$0.71Out of the Money	$0.55Out of the Money	$0.17Out of the Money	15Out of the Money	457Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.85In the Money	$33.30In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.76Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.50In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.24Out of the Money	1,799Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.70In the Money	$35.30In the Money	$41.35In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.30Out of the Money	$0.68Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	40Out of the Money	79Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.45In the Money	$36.30In the Money	$37.00In the Money	$-4.22In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.63Out of the Money	$0.45Out of the Money	$0.05Out of the Money	2Out of the Money	83Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.50In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.54Out of the Money	$0.44Out of the Money	$0.21Out of the Money	18Out of the Money	57Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.50In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.33Out of the Money	91Out of the Money	57Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.60In the Money	$39.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.58Out of the Money	$0.45Out of the Money	$0.21Out of the Money	279Out of the Money	235Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.45In the Money	$40.20In 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	$0.63Out of the Money	$0.42Out of the Money	$-0.03Out of the Money	94Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.50In the Money	$41.20In 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	$0.47Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	1Out of the Money	204Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.70In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.44Out of the Money	$0.36Out of the Money	$0.07Out of the Money	15Out of the Money	182Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.30In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.53Out of the Money	$0.35Out of the Money	$0.10Out of the Money	9Out of the Money	89Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.30In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.29Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.18Out of the Money	562Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.60In the Money	$45.15In the Money	$51.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.42Out of the Money	$0.18Out of the Money	$-0.28Out of the Money	17Out of the Money	26Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$44.35In the Money	$46.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.49Out of the Money	$0.29Out of the Money	$0.17Out of the Money	5Out of the Money	23Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.70In the Money	$47.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.30Out of the Money	$0.08Out of the Money	9Out of the Money	35Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$46.35In the Money	$48.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.47Out of the Money	$0.14Out of the Money	$-0.15Out of the Money	74Out of the Money	303Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.40In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.44Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	668Out of the Money	342Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$48.15In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.07Out of the Money	1,023Out of the Money	796Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$53.10In the Money	$55.15In the Money	$58.76In the Money	$-4.24In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.13Out of the Money	$0.41Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	145Out of the Money	198Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$58.05In the Money	$60.10In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$0.01Out of the Money	361Out of the Money	390Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$63.00In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.36Out of the Money	$0.24Out of the Money	$0.16Out of the Money	42Out of the Money	199Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$68.05In the Money	$70.05In the Money	$72.95In the Money	$72.95In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.05Out of the Money	2,697Out of the Money	3,494Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$73.05In the Money	$75.05In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	132Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$78.00In the Money	$80.00In 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	$0.21Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	24Out of the Money	122Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$83.00In the Money	$85.00In 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	$0.13Out of the Money	$-0.04Out of the Money	77Out of the Money	232Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$88.00In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	95Out of the Money	534Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.95In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	571Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.95In the Money	$99.95In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	8,885Out of the Money	31,716Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.85In the Money	$103.00In the Money	$109.10In the Money	$0.00In the Money	---In the Money	4In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)