Stocks Options

LAST PRICE
26.8500
TODAY'S CHANGE (%)
Trending Down-1.1500 (-4.1071%)

Bid / Lots
26.8200/ 4
Ask / Lots
26.8800/ 1
Open / Previous Close
26.2600 / 28.0000
Day Range
Low 25.2000
High 28.0100
52 Week Range
Low 9.9500
High 64.8300
Volume
35,292,858
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 133.562

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$23.50In the Money	$25.15In the Money	$25.02In the Money	$-0.48In the Money	24In the Money	143In 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	1,514Out of the Money
GMEIn the Money	$21.00In the Money	$22.65In the Money	$25.77In the Money	$0.00In the Money	---In the Money	17In 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	1,298Out of the Money
GMEIn the Money	$20.50In the Money	$22.15In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.50	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	175Out of the Money
GMEIn the Money	$20.00In the Money	$21.65In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In 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	248Out of the Money
GMEIn the Money	$19.50In the Money	$21.15In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In 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	114Out of the Money
GMEIn the Money	$19.00In the Money	$20.65In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In 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	$-0.02Out of the Money	1Out of the Money	478Out of the Money
GMEIn the Money	$18.50In the Money	$20.15In the Money	$19.28In the Money	$-7.62In the Money	1In the Money	1In 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	740Out of the Money
GMEIn the Money	$18.00In the Money	$19.65In the Money	$20.72In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	726Out of the Money
GMEIn the Money	$17.50In the Money	$19.15In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In 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	326Out of the Money
GMEIn the Money	$17.00In the Money	$18.65In the Money	$19.00In the Money	$0.00In the Money	---In the Money	26In 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	1Out of the Money	325Out of the Money
GMEIn the Money	$16.60In the Money	$18.15In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In 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	---Out of the Money	429Out of the Money
GMEIn the Money	$16.00In the Money	$17.65In the Money	$20.85In the Money	$0.00In the Money	---In the Money	84In 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	$-0.01Out of the Money	1Out of the Money	6,215Out of the Money
GMEIn the Money	$15.50In the Money	$17.15In the Money	$20.05In the Money	$0.00In the Money	---In the Money	26In 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	$-0.01Out of the Money	38Out of the Money	1,136Out of the Money
GMEIn the Money	$15.15In the Money	$16.30In the Money	$15.28In the Money	$-4.90In the Money	6In the Money	2,345In 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	$0.00Out of the Money	41Out of the Money	1,033Out of the Money
GMEIn the Money	$14.65In the Money	$16.15In the Money	$16.20In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	38Out of the Money	221Out of the Money
GMEIn the Money	$14.15In the Money	$15.65In the Money	$15.97In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	79Out of the Money	3,351Out of the Money
GMEIn the Money	$13.65In the Money	$15.10In the Money	$18.39In the Money	$0.00In the Money	---In the Money	140In 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	66Out of the Money	604Out of the Money
GMEIn the Money	$13.15In the Money	$14.70In the Money	$13.60In the Money	$-1.40In the Money	4In the Money	233In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	469Out of the Money	1,341Out of the Money
GMEIn the Money	$12.65In the Money	$14.20In the Money	$17.25In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	326Out of the Money	1,197Out of the Money
GMEIn the Money	$12.15In the Money	$13.60In the Money	$12.61In the Money	$-0.99In the Money	4In the Money	218In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	135Out of the Money	1,378Out of the Money
GMEIn the Money	$11.65In the Money	$13.10In the Money	$12.90In the Money	$-2.75In the Money	11In the Money	56In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	59Out of the Money	565Out of the Money
GMEIn the Money	$11.15In the Money	$12.70In the Money	$12.95In the Money	$-0.20In the Money	14In the Money	622In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,555Out of the Money	6,562Out of the Money
GMEIn the Money	$10.70In the Money	$11.70In the Money	$12.22In the Money	$-0.64In the Money	5In the Money	158In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	169Out of the Money	1,097Out of the Money
GMEIn the Money	$10.20In the Money	$11.65In the Money	$10.65In the Money	$-1.03In the Money	154In the Money	431In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	469Out of the Money	2,079Out of the Money
GMEIn the Money	$9.70In the Money	$10.85In the Money	$11.60In the Money	$0.00In the Money	---In the Money	611In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	274Out of the Money	732Out of the Money
GMEIn the Money	$9.20In the Money	$10.50In the Money	$9.20In the Money	$-1.00In the Money	41In the Money	300In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	599Out of the Money	3,945Out of the Money
GMEIn the Money	$8.70In the Money	$9.70In the Money	$9.30In the Money	$-1.31In the Money	25In the Money	115In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	304Out of the Money	1,418Out of the Money
GMEIn the Money	$8.55In the Money	$9.25In the Money	$8.81In the Money	$-1.34In the Money	81In the Money	584In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	1,464Out of the Money	4,923Out of the Money
GMEIn the Money	$7.75In the Money	$9.20In the Money	$7.87In the Money	$-1.36In the Money	22In the Money	483In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.21Out of the Money	344Out of the Money	1,747Out of the Money
GMEIn the Money	$7.25In the Money	$8.70In the Money	$7.77In the Money	$-1.46In the Money	43In the Money	1,362In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	807Out of the Money	4,195Out of the Money
GMEIn the Money	$6.75In the Money	$7.85In the Money	$7.10In the Money	$-1.50In the Money	6In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.36Out of the Money	768Out of the Money	2,281Out of the Money
GMEIn the Money	$6.50In the Money	$7.30In the Money	$6.85In the Money	$-1.68In the Money	534In the Money	3,665In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.46Out of the Money	16,877Out of the Money	15,673Out of the Money
GMEIn the Money	$5.85In the Money	$7.05In the Money	$5.70In the Money	$-2.55In the Money	13In the Money	1,790In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.58Out of the Money	3,664Out of the Money	3,300Out of the Money
GMEIn the Money	$5.60In the Money	$6.30In the Money	$5.81In the Money	$-1.99In the Money	610In the Money	2,628In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.70Out of the Money	3,134Out of the Money	4,271Out of the Money
GMEIn the Money	$5.10In the Money	$5.95In the Money	$5.50In the Money	$-1.95In the Money	33In the Money	937In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.80Out of the Money	795Out of the Money	1,669Out of the Money
GMEIn the Money	$5.05In the Money	$5.50In the Money	$5.20In the Money	$-1.98In the Money	278In the Money	1,532In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.98Out of the Money	3,771Out of the Money	4,257Out of the Money
GMEIn the Money	$4.60In the Money	$5.20In the Money	$4.85In the Money	$-2.15In the Money	539In the Money	2,055In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-1.06Out of the Money	1,109Out of the Money	2,210Out of the Money
GMEIn the Money	$4.20In the Money	$4.70In the Money	$4.50In the Money	$-2.16In the Money	673In the Money	2,442In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$-1.17Out of the Money	5,470Out of the Money	5,282Out of the Money
GMEIn the Money	$3.90In the Money	$4.30In the Money	$4.10In the Money	$-2.20In the Money	130In the Money	895In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.70Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-1.31Out of the Money	1,151Out of the Money	1,668Out of the Money
GMEIn the Money	$3.70In the Money	$3.90In the Money	$3.84In the Money	$-2.41In the Money	743In the Money	1,961In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$0.90Near the Money	$0.94Near the Money	$0.94Near the Money	$-1.37Near the Money	2,785Near the Money	4,270Near the Money
GMEIn the Money	$3.45In the Money	$3.60In the Money	$3.50In the Money	$-2.30In the Money	297In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$1.11Near the Money	$1.19Near the Money	$1.19Near the Money	$-1.41Near the Money	976Near the Money	576Near the Money
GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.30In the Money	$-2.60In the Money	2,619In the Money	6,662In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$1.39Near the Money	$1.43Near the Money	$1.42Near the Money	$-1.47Near the Money	9,984Near the Money	9,012Near the Money
GMEIn the Money	$3.05In the Money	$3.10In the Money	$3.10In the Money	$-2.50In the Money	482In the Money	284In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$1.67Near the Money	$1.71Near the Money	$1.79Near the Money	$-1.46Near the Money	1,585Near the Money	927Near the Money
GMEIn the Money	$2.83In the Money	$2.91In the Money	$2.90In the Money	$-2.60In the Money	2,549In the Money	1,987In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$1.98Near the Money	$2.01Near the Money	$1.98Near the Money	$-1.62Near the Money	3,274Near the Money	1,522Near the Money
GMEUnderlying issue's last price	$2.66Underlying issue's last price	$2.75Underlying issue's last price	$2.67Underlying issue's last price	$-2.53Underlying issue's last price	2,605Underlying issue's last price	523Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	GMEUnderlying issue's last price	$2.29Underlying issue's last price	$2.34Underlying issue's last price	$2.33Underlying issue's last price	$-1.57Underlying issue's last price	1,068Underlying issue's last price	490Underlying issue's last price
GMENear the Money	$2.50Near the Money	$2.56Near the Money	$2.53Near the Money	$-2.63Near the Money	3,949Near the Money	2,940Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$2.63In the Money	$2.69In the Money	$2.68In the Money	$-1.54In the Money	1,423In the Money	1,537In the Money
GMENear the Money	$2.36Near the Money	$2.42Near the Money	$2.38Near the Money	$-2.62Near the Money	1,031Near the Money	676Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$2.99In the Money	$3.10In the Money	$3.00In the Money	$-1.54In the Money	584In the Money	525In the Money
GMENear the Money	$2.22Near the Money	$2.29Near the Money	$2.32Near the Money	$-2.68Near the Money	2,830Near the Money	1,256Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.35In the Money	$3.45In the Money	$3.40In the Money	$-1.61In the Money	1,427In the Money	1,852In the Money
GMENear the Money	$2.06Near the Money	$2.26Near the Money	$2.03Near the Money	$-2.82Near the Money	689Near the Money	531Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$3.65In the Money	$3.90In the Money	$4.35In the Money	$-0.99In the Money	127In the Money	638In the Money
GMENear the Money	$2.01Near the Money	$2.09Near the Money	$2.08Near the Money	$-2.52Near the Money	1,182Near the Money	1,325Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.10In the Money	$4.25In the Money	$4.40In the Money	$-1.30In the Money	544In the Money	1,190In the Money
GMENear the Money	$1.84Near the Money	$2.07Near the Money	$2.00Near the Money	$-2.46Near the Money	545Near the Money	828Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$4.45In the Money	$4.65In the Money	$4.75In the Money	$-1.37In the Money	131In the Money	1,094In the Money
GMEOut of the Money	$1.83Out of the Money	$1.89Out of the Money	$1.85Out of the Money	$-2.60Out of the Money	19,778Out of the Money	14,078Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.95In the Money	$5.05In the Money	$5.00In the Money	$-1.54In the Money	1,949In the Money	4,989In the Money
GMEOut of the Money	$1.71Out of the Money	$1.83Out of the Money	$1.79Out of the Money	$1.79Out of the Money	209Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.25In the Money	$5.50In the Money	$5.50In the Money	$5.50In the Money	56In the Money	---In the Money
GMEOut of the Money	$1.66Out of the Money	$1.73Out of the Money	$1.74Out of the Money	$-2.46Out of the Money	1,181Out of the Money	2,752Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.75In the Money	$5.90In the Money	$6.12In the Money	$-0.98In the Money	302In the Money	909In the Money
GMEOut of the Money	$1.58Out of the Money	$1.68Out of the Money	$1.55Out of the Money	$1.55Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.10In the Money	$6.35In the Money	$7.60In the Money	$7.60In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.54Out of the Money	$1.59Out of the Money	$1.57Out of the Money	$-2.43Out of the Money	1,666Out of the Money	2,019Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.60In the Money	$6.75In the Money	$6.86In the Money	$-1.22In the Money	126In the Money	950In the Money
GMEOut of the Money	$1.44Out of the Money	$1.54Out of the Money	$1.40Out of the Money	$1.40Out of the Money	113Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.95In the Money	$7.20In the Money	$7.99In the Money	$7.99In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.42Out of the Money	$1.46Out of the Money	$1.43Out of the Money	$-2.30Out of the Money	965Out of the Money	2,848Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.50In the Money	$7.60In the Money	$7.54In the Money	$-1.26In the Money	57In the Money	385In the Money
GMEOut of the Money	$1.30Out of the Money	$1.42Out of the Money	$1.42Out of the Money	$1.42Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.85In the Money	$8.15In the Money	$8.05In the Money	$8.05In the Money	27In the Money	---In the Money
GMEOut of the Money	$1.29Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$-2.20Out of the Money	1,474Out of the Money	2,004Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.40In the Money	$8.50In the Money	$8.65In the Money	$-0.55In the Money	80In the Money	303In the Money
GMEOut of the Money	$1.23Out of the Money	$1.31Out of the Money	$1.20Out of the Money	$-2.15Out of the Money	407Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.80In the Money	$9.00In the Money	$9.11In the Money	$-1.01In the Money	137In the Money	132In the Money
GMEOut of the Money	$1.19Out of the Money	$1.24Out of the Money	$1.23Out of the Money	$-2.17Out of the Money	7,315Out of the Money	8,451Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.30In the Money	$9.40In the Money	$9.66In the Money	$-1.09In the Money	58In the Money	409In the Money
GMEOut of the Money	$1.14Out of the Money	$1.22Out of the Money	$1.14Out of the Money	$-2.11Out of the Money	211Out of the Money	500Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.70In the Money	$9.95In the Money	$10.14In the Money	$-0.51In the Money	7In the Money	32In the Money
GMEOut of the Money	$1.10Out of the Money	$1.15Out of the Money	$1.06Out of the Money	$-2.24Out of the Money	479Out of the Money	1,231Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.20In the Money	$10.35In the Money	$10.60In the Money	$-0.64In the Money	14In the Money	329In the Money
GMEOut of the Money	$1.06Out of the Money	$1.13Out of the Money	$1.08Out of the Money	$-2.07Out of the Money	103Out of the Money	263Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.60In the Money	$10.80In the Money	$11.62In the Money	$-0.01In the Money	4In the Money	8In the Money
GMEOut of the Money	$1.02Out of the Money	$1.07Out of the Money	$1.07Out of the Money	$-2.03Out of the Money	464Out of the Money	701Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.10In the Money	$11.25In the Money	$11.55In the Money	$-1.20In the Money	3In the Money	206In the Money
GMEOut of the Money	$0.98Out of the Money	$1.06Out of the Money	$0.95Out of the Money	$-2.15Out of the Money	203Out of the Money	241Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.55In the Money	$11.75In the Money	$13.11In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	$0.95Out of the Money	$0.99Out of the Money	$1.00Out of the Money	$-1.95Out of the Money	1,092Out of the Money	901Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.05In the Money	$12.20In the Money	$12.80In the Money	$0.08In the Money	11In the Money	150In the Money
GMEOut of the Money	$0.92Out of the Money	$0.98Out of the Money	$1.00Out of the Money	$-2.00Out of the Money	148Out of the Money	537Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.45In the Money	$12.70In the Money	$12.20In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.83Out of the Money	$-1.97Out of the Money	642Out of the Money	424Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.95In the Money	$13.10In the Money	$13.36In the Money	$-0.45In the Money	5In the Money	26In the Money
GMEOut of the Money	$0.86Out of the Money	$0.91Out of the Money	$0.89Out of the Money	$-1.86Out of the Money	293Out of the Money	469Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.40In the Money	$13.60In the Money	$13.25In the Money	$0.75In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.83Out of the Money	$0.87Out of the Money	$0.88Out of the Money	$-1.77Out of the Money	12,414Out of the Money	15,523Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.90In the Money	$14.05In the Money	$14.43In the Money	$-0.03In the Money	35In the Money	729In the Money
GMEOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$-1.70Out of the Money	324Out of the Money	1,997Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.80In the Money	$15.05In the Money	$15.40In the Money	$1.07In the Money	15In the Money	34In the Money
GMEOut of the Money	$0.73Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$-1.68Out of the Money	555Out of the Money	980Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.75In the Money	$16.00In the Money	$17.15In the Money	$0.30In the Money	2In the Money	137In the Money
GMEOut of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.74Out of the Money	$-1.59Out of the Money	1,491Out of the Money	4,113Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.65In the Money	$16.95In the Money	$17.17In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.65Out of the Money	$0.68Out of the Money	$0.62Out of the Money	$-1.58Out of the Money	431Out of the Money	623Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.55In the Money	$17.95In the Money	$18.59In the Money	$0.45In the Money	3In the Money	44In the Money
GMEOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-1.52Out of the Money	4,039Out of the Money	5,265Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.50In the Money	$18.95In the Money	$19.20In the Money	$0.01In the Money	6In the Money	220In the Money
GMEOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.63Out of the Money	$-1.28Out of the Money	196Out of the Money	263Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.45In the Money	$19.95In the Money	$18.77In the Money	$0.00In the Money	---In the Money	128In the Money
GMEOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-1.32Out of the Money	157Out of the Money	310Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.40In the Money	$20.90In the Money	$20.62In the Money	$0.89In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-1.40Out of the Money	111Out of the Money	712Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.35In the Money	$21.90In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.47Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-1.28Out of the Money	79Out of the Money	370Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.25In the Money	$22.90In the Money	$22.50In the Money	$1.11In the Money	2In the Money	15In the Money
GMEOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-1.11Out of the Money	5,954Out of the Money	11,219Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.25In the Money	$23.90In the Money	$24.05In the Money	$1.55In the Money	5In the Money	129In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-1.10Out of the Money	244Out of the Money	270Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.95In the Money	$24.90In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.41Out of the Money	$0.48Out of the Money	$0.43Out of the Money	$-1.12Out of the Money	136Out of the Money	575Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.75In the Money	$25.90In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.37Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-0.73Out of the Money	35Out of the Money	490Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.05In the Money	$26.90In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.47Out of the Money	$-0.98Out of the Money	207Out of the Money	240Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.70In the Money	$27.90In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-1.04Out of the Money	1,278Out of the Money	2,570Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.70In the Money	$28.90In the Money	$27.83In the Money	$0.66In the Money	2In the Money	109In the Money
GMEOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-1.10Out of the Money	137Out of the Money	268Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.65In the Money	$30.35In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-0.95Out of the Money	109Out of the Money	717Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.65In the Money	$31.35In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.47Out of the Money	$-0.73Out of the Money	30Out of the Money	81Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.05In the Money	$32.30In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.86Out of the Money	62Out of the Money	127Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.60In the Money	$33.30In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.76Out of the Money	3,058Out of the Money	5,587Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.10In the Money	$34.25In the Money	$31.24In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.76Out of the Money	69Out of the Money	173Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.60In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.82Out of the Money	29Out of the Money	139Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.60In the Money	$36.20In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$-0.71Out of the Money	125Out of the Money	252Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.05In the Money	$37.20In 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	$0.31Out of the Money	$0.24Out of the Money	$-0.74Out of the Money	354Out of the Money	211Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.05In the Money	$38.20In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.73Out of the Money	564Out of the Money	1,253Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.10In the Money	$39.20In the Money	$37.68In the Money	$1.75In the Money	2In the Money	5In the Money
GMEOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.67Out of the Money	33Out of the Money	120Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.05In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.67Out of the Money	193Out of the Money	150Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.05In the Money	$41.15In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.57Out of the Money	133Out of the Money	200Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.05In the Money	$42.15In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$-0.54Out of the Money	62Out of the Money	278Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.50In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.61Out of the Money	1,345Out of the Money	3,115Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.00In the Money	$44.15In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.37Out of the Money	19Out of the Money	248Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.50In the Money	$45.30In 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	$0.24Out of the Money	$0.21Out of the Money	$-0.44Out of the Money	38Out of the Money	170Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.45In the Money	$46.25In 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	$0.24Out of the Money	$0.18Out of the Money	$-0.59Out of the Money	52Out of the Money	113Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.60In the Money	$47.10In 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	$0.28Out of the Money	$0.19Out of the Money	$-0.58Out of the Money	24Out of the Money	135Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.45In the Money	$48.25In the Money	$46.40In the Money	$1.43In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.60Out of the Money	332Out of the Money	1,415Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.45In the Money	$49.20In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.51Out of the Money	2,519Out of the Money	4,317Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.45In the Money	$54.10In the Money	$52.84In the Money	$4.72In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	122Out of the Money	443Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.40In the Money	$59.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	482Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.40In the Money	$64.05In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.32Out of the Money	214Out of the Money	586Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.40In the Money	$69.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.33Out of the Money	3,877Out of the Money	10,600Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.40In the Money	$74.15In the Money	$73.43In the Money	$73.43In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	103Out of the Money	531Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.40In the Money	$79.10In 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	$0.10Out of the Money	$0.12Out of the Money	$-0.25Out of the Money	124Out of the Money	540Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.35In the Money	$84.10In 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	$0.11Out of the Money	$0.09Out of the Money	$-0.26Out of the Money	275Out of the Money	558Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.50In the Money	$89.10In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.33Out of the Money	441Out of the Money	1,737Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.35In the Money	$94.10In the Money	$92.76In the Money	$5.86In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.26Out of the Money	554Out of the Money	3,370Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.60In the Money	$99.10In the Money	$95.09In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	12,531Out of the Money	30,472Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.40In the Money	$102.10In the Money	$97.50In the Money	$0.00In the Money	---In the Money	1In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)