Stocks Options

LAST PRICE
30.4500
TODAY'S CHANGE (%)
Trending Up7.3100 (31.5903%)

Bid / Lots
30.4500/ 3
Ask / Lots
30.5100/ 1
Open / Previous Close
40.1900 / 23.1400
Day Range
Low 27.7500
High 40.5000
52 Week Range
Low 9.9500
High 64.8300
Volume
139,376,619
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 131.958

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	$27.80In the Money	$28.55In the Money	$28.53In the Money	$7.73In the Money	41In the Money	12In 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	12Out of the Money	1,503Out of the Money
GMEIn the Money	$25.20In the Money	$26.05In the Money	$25.77In the Money	$7.72In the Money	13In the Money	15In 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	10Out of the Money	1,292Out of the Money
GMEIn the Money	$24.40In the Money	$25.55In the Money	$24.65In the Money	$8.65In the Money	5In the Money	12In 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	$-0.01Out of the Money	7Out of the Money	168Out of the Money
GMEIn the Money	$23.90In the Money	$25.00In the Money	$32.90In 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	$-0.01Out of the Money	1Out of the Money	247Out of the Money
GMEIn the Money	$23.45In the Money	$24.50In the Money	$23.60In the Money	$23.60In the Money	5In the Money	---In 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	$-0.01Out of the Money	9Out of the Money	105Out of the Money
GMEIn the Money	$23.25In the Money	$24.00In 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	$0.03Out of the Money	$0.02Out of the Money	12Out of the Money	467Out of the Money
GMEIn the Money	$22.80In the Money	$23.60In the Money	$26.90In the Money	$26.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	738Out of the Money
GMEIn the Money	$22.25In the Money	$23.05In the Money	$20.72In the Money	$10.51In the Money	2In 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	1Out of the Money	723Out of the Money
GMEIn the Money	$21.75In the Money	$22.50In the Money	$20.80In the Money	$20.80In the Money	5In the Money	---In 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	$21.15In the Money	$22.05In the Money	$21.06In the Money	$7.04In the Money	6In the Money	31In 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	2Out of the Money	313Out of the Money
GMEIn the Money	$20.80In the Money	$21.60In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In 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	186Out of the Money	232Out of the Money
GMEIn the Money	$19.90In the Money	$21.05In the Money	$20.85In the Money	$7.66In the Money	36In the Money	90In 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	1,750Out of the Money	3,845Out of the Money
GMEIn the Money	$19.40In the Money	$20.50In the Money	$19.41In the Money	$8.46In the Money	19In the Money	23In 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	1,096Out of the Money	479Out of the Money
GMEIn the Money	$19.30In the Money	$20.05In the Money	$20.18In the Money	$7.91In the Money	3In the Money	2,347In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	714Out of the Money	710Out of the Money
GMEIn the Money	$18.65In the Money	$19.60In the Money	$18.46In the Money	$8.10In the Money	15In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	69Out of the Money	177Out of the Money
GMEIn the Money	$18.30In the Money	$19.05In the Money	$18.82In the Money	$6.97In the Money	28In the Money	170In 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	$-0.02Out of the Money	527Out of the Money	3,222Out of the Money
GMEIn the Money	$17.45In the Money	$18.50In the Money	$18.39In the Money	$8.70In the Money	11In the Money	141In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	172Out of the Money	386Out of the Money
GMEIn the Money	$17.30In the Money	$18.10In the Money	$18.19In the Money	$8.38In the Money	21In the Money	250In 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	$-0.01Out of the Money	574Out of the Money	1,195Out of the Money
GMEIn the Money	$16.80In the Money	$17.60In the Money	$17.25In the Money	$7.72In the Money	13In the Money	518In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	456Out of the Money	525Out of the Money
GMEIn the Money	$16.30In the Money	$17.05In the Money	$16.63In the Money	$7.38In the Money	19In the Money	221In 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	$0.00Out of the Money	997Out of the Money	515Out of the Money
GMEIn the Money	$15.85In the Money	$16.55In the Money	$15.65In the Money	$7.85In the Money	30In the Money	64In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	560Out of the Money	356Out of the Money
GMEIn the Money	$15.05In the Money	$16.05In the Money	$16.06In the Money	$7.93In the Money	52In the Money	605In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3,576Out of the Money	4,578Out of the Money
GMEIn the Money	$14.85In the Money	$15.55In the Money	$14.01In the Money	$6.13In the Money	13In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	761Out of the Money	609Out of the Money
GMEIn the Money	$14.45In the Money	$14.75In the Money	$15.00In the Money	$7.79In the Money	69In the Money	549In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,712Out of the Money	1,367Out of the Money
GMEIn the Money	$13.85In the Money	$14.15In the Money	$14.37In the Money	$7.77In the Money	18In the Money	243In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	738Out of the Money	331Out of the Money
GMEIn the Money	$13.20In the Money	$14.15In the Money	$14.20In the Money	$8.15In the Money	77In the Money	344In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3,058Out of the Money	1,423Out of the Money
GMEIn the Money	$12.85In the Money	$13.65In the Money	$13.42In the Money	$7.92In the Money	18In the Money	122In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	924Out of the Money	1,051Out of the Money
GMEIn the Money	$12.10In the Money	$13.10In the Money	$13.50In the Money	$8.25In the Money	167In the Money	622In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	5,695Out of the Money	1,620Out of the Money
GMEIn the Money	$11.90In the Money	$12.35In the Money	$12.80In the Money	$7.83In the Money	32In the Money	492In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	1,622Out of the Money	812Out of the Money
GMEIn the Money	$11.15In the Money	$11.90In the Money	$11.86In the Money	$7.43In the Money	41In the Money	1,381In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	5,837Out of the Money	1,536Out of the Money
GMEIn the Money	$11.00In the Money	$11.55In the Money	$9.94In the Money	$6.14In the Money	143In the Money	93In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.29Out of the Money	2,167Out of the Money	944Out of the Money
GMEIn the Money	$10.65In the Money	$11.05In the Money	$11.00In the Money	$7.25In the Money	2,561In the Money	3,736In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.37Out of the Money	37,658Out of the Money	3,914Out of the Money
GMEIn the Money	$10.25In the Money	$10.70In the Money	$10.70In the Money	$7.30In the Money	639In the Money	1,722In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.47Out of the Money	5,288Out of the Money	1,103Out of the Money
GMEIn the Money	$9.95In the Money	$10.25In the Money	$10.35In the Money	$7.17In the Money	1,068In the Money	2,360In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.63Out of the Money	5,401Out of the Money	2,318Out of the Money
GMEIn the Money	$9.25In the Money	$9.85In the Money	$10.10In the Money	$7.17In the Money	220In the Money	1,044In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.89Out of the Money	3,339Out of the Money	1,216Out of the Money
GMEIn the Money	$9.00In the Money	$9.45In the Money	$9.42In the Money	$6.73In the Money	913In the Money	1,812In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.60Out of the Money	$-1.04Out of the Money	6,018Out of the Money	1,780Out of the Money
GMEIn the Money	$8.50In the Money	$9.20In the Money	$9.32In the Money	$6.81In the Money	1,370In the Money	2,199In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.72Out of the Money	$0.81Out of the Money	$0.76Out of the Money	$-1.14Out of the Money	3,491Out of the Money	816Out of the Money
GMEIn the Money	$8.25In the Money	$8.80In the Money	$8.60In the Money	$6.25In the Money	1,795In the Money	2,822In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.83Out of the Money	$0.97Out of the Money	$0.90Out of the Money	$-1.36Out of the Money	9,091Out of the Money	765Out of the Money
GMEIn the Money	$8.05In the Money	$8.45In the Money	$8.60In the Money	$6.50In the Money	556In the Money	971In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.08Out of the Money	$1.18Out of the Money	$1.10Out of the Money	$-1.53Out of the Money	2,348Out of the Money	555Out of the Money
GMEIn the Money	$7.65In the Money	$7.90In the Money	$8.04In the Money	$5.99In the Money	1,275In the Money	2,314In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$-1.66Out of the Money	7,200Out of the Money	253Out of the Money
GMEIn the Money	$7.30In the Money	$7.75In the Money	$7.78In the Money	$5.81In the Money	233In the Money	354In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.36Out of the Money	$1.63Out of the Money	$1.65Out of the Money	$-1.62Out of the Money	1,397Out of the Money	46Out of the Money
GMEIn the Money	$7.00In the Money	$7.40In the Money	$7.40In the Money	$5.60In the Money	4,214In the Money	7,418In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$-1.89Out of the Money	19,635Out of the Money	743Out of the Money
GMEIn the Money	$7.05In the Money	$7.35In the Money	$7.10In the Money	$5.45In the Money	306In the Money	216In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.77Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$-2.30Out of the Money	1,604Out of the Money	52Out of the Money
GMEIn the Money	$6.55In the Money	$7.15In the Money	$6.80In the Money	$5.24In the Money	939In the Money	2,058In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.15Out of the Money	$2.37Out of the Money	$2.25Out of the Money	$-2.15Out of the Money	2,688Out of the Money	202Out of the Money
GMEIn the Money	$6.45In the Money	$7.05In the Money	$7.36In the Money	$5.90In the Money	427In the Money	424In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.51Out of the Money	$2.80Out of the Money	$2.26Out of the Money	$-2.89Out of the Money	1,225Out of the Money	53Out of the Money
GMEIn the Money	$6.30In the Money	$6.55In the Money	$6.64In the Money	$5.20In the Money	1,630In the Money	3,199In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.83Out of the Money	$2.99Out of the Money	$2.89Out of the Money	$-2.34Out of the Money	3,791Out of the Money	197Out of the Money
GMEIn the Money	$6.10In the Money	$6.50In the Money	$6.39In the Money	$5.14In the Money	480In the Money	241In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$3.15Near the Money	$3.35Near the Money	$3.24Near the Money	$-2.16Near the Money	969Near the Money	10Near the Money
GMEIn the Money	$5.95In the Money	$6.25In the Money	$6.16In the Money	$4.99In the Money	1,507In the Money	700In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$3.45Near the Money	$3.65Near the Money	$3.59Near the Money	$-2.84Near the Money	3,549Near the Money	260Near the Money
GMEIn the Money	$5.85In the Money	$6.20In the Money	$6.25In the Money	$5.10In the Money	935In the Money	96In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$3.70Near the Money	$4.00Near the Money	$3.80Near the Money	$-3.48Near the Money	1,797Near the Money	14Near the Money
GMEIn the Money	$5.70In the Money	$6.00In the Money	$5.92In the Money	$4.82In the Money	3,048In the Money	451In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$4.15Near the Money	$4.35Near the Money	$3.95Near the Money	$-3.08Near the Money	3,811Near the Money	169Near the Money
GMEIn the Money	$5.60In the Money	$5.90In the Money	$5.80In the Money	$4.75In the Money	1,576In the Money	107In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$4.50Near the Money	$4.75Near the Money	$4.60Near the Money	$-2.85Near the Money	2,440Near the Money	2Near the Money
GMEUnderlying issue's last price	$5.50Underlying issue's last price	$5.60Underlying issue's last price	$5.50Underlying issue's last price	$4.55Underlying issue's last price	22,764Underlying issue's last price	8,396Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$4.90Underlying issue's last price	$5.05Underlying issue's last price	$5.00Underlying issue's last price	$-2.80Underlying issue's last price	15,048Underlying issue's last price	653Underlying issue's last price
GMENear the Money	$5.10Near the Money	$5.45Near the Money	$5.35Near the Money	$4.47Near the Money	5,758Near the Money	876Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.65In the Money	$5.75In the Money	$5.75In the Money	$-3.14In the Money	2,551In the Money	63In the Money
GMENear the Money	$4.90Near the Money	$5.25Near the Money	$5.00Near the Money	$4.25Near the Money	4,420Near the Money	406Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.40In the Money	$6.65In the Money	$6.33In the Money	$-3.34In the Money	2,566In the Money	35In the Money
GMENear the Money	$4.80Near the Money	$5.00Near the Money	$4.80Near the Money	$4.07Near the Money	5,748Near the Money	664Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.10In the Money	$7.50In the Money	$7.24In the Money	$-3.56In the Money	1,693In the Money	101In the Money
GMEOut of the Money	$4.60Out of the Money	$4.70Out of the Money	$4.70Out of the Money	$4.09Out of the Money	3,761Out of the Money	613Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.95In the Money	$8.35In the Money	$7.70In the Money	$-3.82In the Money	908In the Money	84In the Money
GMEOut of the Money	$4.55Out of the Money	$4.65Out of the Money	$4.55Out of the Money	$3.92Out of the Money	1,410Out of the Money	628Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.30In the Money	$8.60In the Money	$8.55In the Money	$-3.49In the Money	344In the Money	26In the Money
GMEOut of the Money	$4.35Out of the Money	$4.50Out of the Money	$4.44Out of the Money	$3.87Out of the Money	18,973Out of the Money	4,245Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.80In the Money	$9.00In the Money	$8.85In the Money	$-3.73In the Money	1,071In the Money	35In the Money
GMEOut of the Money	$4.05Out of the Money	$4.45Out of the Money	$4.60Out of the Money	$3.95Out of the Money	1,142Out of the Money	68Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.10In the Money	$9.40In the Money	$9.50In the Money	$-3.83In the Money	107In the Money	8In the Money
GMEOut of the Money	$4.15Out of the Money	$4.45Out of the Money	$4.10Out of the Money	$3.54Out of the Money	2,344Out of the Money	384Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.60In the Money	$9.85In the Money	$9.30In the Money	$-4.90In the Money	864In the Money	166In the Money
GMEOut of the Money	$4.05Out of the Money	$4.45Out of the Money	$4.20Out of the Money	$3.70Out of the Money	421Out of the Money	105Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.75In the Money	$10.30In the Money	$10.50In the Money	$-3.97In the Money	13In the Money	6In the Money
GMEOut of the Money	$4.00Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$3.75Out of the Money	1,573Out of the Money	169Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.20In the Money	$10.65In the Money	$10.45In the Money	$-4.45In the Money	198In the Money	70In the Money
GMEOut of the Money	$3.90Out of the Money	$4.15Out of the Money	$3.95Out of the Money	$3.46Out of the Money	331Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.65In the Money	$11.10In the Money	$10.55In the Money	$-4.08In the Money	179In the Money	3In the Money
GMEOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$3.90Out of the Money	$3.37Out of the Money	1,913Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.15In the Money	$11.65In the Money	$11.00In the Money	$-5.94In the Money	180In the Money	24In the Money
GMEOut of the Money	$3.65Out of the Money	$3.95Out of the Money	$4.10Out of the Money	$3.51Out of the Money	845Out of the Money	161Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.55In the Money	$12.10In the Money	$11.65In the Money	$-6.38In the Money	31In the Money	8In the Money
GMEOut of the Money	$3.60Out of the Money	$3.90Out of the Money	$3.97Out of the Money	$3.54Out of the Money	820Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.00In the Money	$12.40In the Money	$11.90In the Money	$-5.39In the Money	21In the Money	16In the Money
GMEOut of the Money	$3.55Out of the Money	$3.90Out of the Money	$3.82Out of the Money	$3.33Out of the Money	945Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.40In the Money	$12.90In the Money	$12.50In the Money	$-5.36In the Money	38In the Money	8In the Money
GMEOut of the Money	$3.55Out of the Money	$3.65Out of the Money	$3.55Out of the Money	$3.16Out of the Money	33,518Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.90In the Money	$13.35In the Money	$12.85In the Money	$-4.94In the Money	911In the Money	303In the Money
GMEOut of the Money	$3.35Out of the Money	$3.60Out of the Money	$3.55Out of the Money	$3.22Out of the Money	3,116Out of the Money	252Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.55In the Money	$14.25In the Money	$14.33In the Money	$-4.42In the Money	15In the Money	24In the Money
GMEOut of the Money	$3.15Out of the Money	$3.45Out of the Money	$3.40Out of the Money	$3.08Out of the Money	1,769Out of the Money	149Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.35In the Money	$14.90In the Money	$15.10In the Money	$-5.80In the Money	129In the Money	17In the Money
GMEOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$2.99Out of the Money	4,981Out of the Money	100Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.20In the Money	$15.80In the Money	$16.10In the Money	$-5.13In the Money	130In the Money	14In the Money
GMEOut of the Money	$3.00Out of the Money	$3.25Out of the Money	$3.05Out of the Money	$2.76Out of the Money	894Out of the Money	307Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.05In the Money	$16.70In the Money	$17.03In the Money	$-5.97In the Money	53In the Money	3In the Money
GMEOut of the Money	$2.90Out of the Money	$3.00Out of the Money	$2.90Out of the Money	$2.68Out of the Money	8,936Out of the Money	745Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.95In the Money	$17.50In the Money	$17.85In the Money	$-4.48In the Money	53In the Money	171In the Money
GMEOut of the Money	$2.66Out of the Money	$2.96Out of the Money	$3.00Out of the Money	$2.74Out of the Money	436Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.75In the Money	$18.45In the Money	$18.77In the Money	$-4.57In the Money	65In the Money	125In the Money
GMEOut of the Money	$2.58Out of the Money	$2.83Out of the Money	$2.88Out of the Money	$2.64Out of the Money	594Out of the Money	148Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.55In the Money	$19.45In the Money	$19.73In the Money	$-3.02In the Money	6In the Money	24In the Money
GMEOut of the Money	$2.53Out of the Money	$2.78Out of the Money	$2.76Out of the Money	$2.52Out of the Money	718Out of the Money	234Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.50In the Money	$20.35In the Money	$21.31In the Money	$-4.84In the Money	5In the Money	19In the Money
GMEOut of the Money	$2.32Out of the Money	$2.60Out of the Money	$2.62Out of the Money	$2.38Out of the Money	438Out of the Money	280Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.30In the Money	$21.10In the Money	$21.50In the Money	$-5.80In the Money	14In the Money	9In the Money
GMEOut of the Money	$2.30Out of the Money	$2.35Out of the Money	$2.35Out of the Money	$2.14Out of the Money	22,050Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.25In the Money	$22.20In the Money	$22.43In the Money	$-4.57In the Money	71In the Money	93In the Money
GMEOut of the Money	$2.09Out of the Money	$2.45Out of the Money	$2.45Out of the Money	$2.24Out of the Money	300Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.15In the Money	$23.10In the Money	$23.38In the Money	$-7.62In the Money	1In the Money	23In the Money
GMEOut of the Money	$2.15Out of the Money	$2.34Out of the Money	$2.40Out of the Money	$2.19Out of the Money	910Out of the Money	95Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.05In the Money	$24.00In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.02Out of the Money	$2.31Out of the Money	$2.39Out of the Money	$2.22Out of the Money	442Out of the Money	177Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.95In the Money	$24.70In the Money	$25.20In the Money	$2.40In the Money	6In the Money	3In the Money
GMEOut of the Money	$1.91Out of the Money	$2.16Out of the Money	$2.10Out of the Money	$1.88Out of the Money	321Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.90In the Money	$25.70In the Money	$26.15In the Money	$-4.87In the Money	8In the Money	3In the Money
GMEOut of the Money	$1.90Out of the Money	$2.04Out of the Money	$2.03Out of the Money	$1.88Out of the Money	3,988Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.85In the Money	$26.65In the Money	$27.17In the Money	$-7.95In the Money	6In the Money	113In the Money
GMEOut of the Money	$1.79Out of the Money	$2.03Out of the Money	$1.90Out of the Money	$1.75Out of the Money	190Out of the Money	141Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.70In the Money	$27.55In the Money	$28.04In the Money	$-5.06In the Money	31In the Money	5In the Money
GMEOut of the Money	$1.78Out of the Money	$1.99Out of the Money	$1.85Out of the Money	$1.65Out of the Money	331Out of the Money	631Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.65In the Money	$28.55In the Money	$28.96In the Money	$-10.59In the Money	3In the Money	36In the Money
GMEOut of the Money	$1.65Out of the Money	$1.94Out of the Money	$2.09Out of the Money	$1.87Out of the Money	108Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.60In the Money	$29.55In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.53Out of the Money	$1.87Out of the Money	$1.75Out of the Money	$1.57Out of the Money	181Out of the Money	44Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.50In the Money	$30.30In the Money	$29.00In the Money	$29.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$1.60Out of the Money	10,353Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.45In the Money	$31.35In the Money	$31.24In the Money	$-4.50In the Money	5In the Money	2In the Money
GMEOut of the Money	$1.45Out of the Money	$1.73Out of the Money	$1.61Out of the Money	$1.44Out of the Money	246Out of the Money	84Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.40In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.44Out of the Money	$1.62Out of the Money	$1.62Out of the Money	$1.46Out of the Money	172Out of the Money	50Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.35In the Money	$33.25In the Money	$32.48In the Money	$32.48In the Money	8In the Money	---In the Money
GMEOut of the Money	$1.34Out of the Money	$1.56Out of the Money	$1.50Out of the Money	$1.23Out of the Money	245Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.20In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.34Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$1.40Out of the Money	257Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.20In the Money	$35.10In the Money	$36.18In the Money	$36.18In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$1.28Out of the Money	1,401Out of the Money	478Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.10In the Money	$36.10In the Money	$35.93In the Money	$-4.63In the Money	4In the Money	2In the Money
GMEOut of the Money	$1.26Out of the Money	$1.42Out of the Money	$1.37Out of the Money	$1.21Out of the Money	181Out of the Money	26Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.10In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.21Out of the Money	$1.38Out of the Money	$1.29Out of the Money	$1.00Out of the Money	221Out of the Money	78Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.00In the Money	$38.10In the Money	$29.74In the Money	$29.74In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$1.31Out of the Money	$1.30Out of the Money	$1.07Out of the Money	164Out of the Money	18Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.05In the Money	$39.05In the Money	$39.00In the Money	$39.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$1.12Out of the Money	320Out of the Money	154Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.00In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.07Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$1.03Out of the Money	3,820Out of the Money	788Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.00In the Money	$41.00In the Money	$41.20In the Money	$-8.65In the Money	4In the Money	2In the Money
GMEOut of the Money	$0.98Out of the Money	$1.22Out of the Money	$1.02Out of the Money	$0.43Out of the Money	293Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.90In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.16Out of the Money	$1.19Out of the Money	$1.03Out of the Money	273Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.85In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.12Out of the Money	$1.13Out of the Money	$1.03Out of the Money	239Out of the Money	29Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.85In the Money	$43.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.08Out of the Money	$0.94Out of the Money	$0.83Out of the Money	190Out of the Money	24Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.75In the Money	$44.70In the Money	$44.97In the Money	$44.97In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$0.98Out of the Money	$1.00Out of the Money	$0.88Out of the Money	2,085Out of the Money	292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.75In the Money	$45.90In the Money	$45.30In the Money	$-8.70In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.82Out of the Money	$0.87Out of the Money	$0.82Out of the Money	$0.72Out of the Money	6,501Out of the Money	828Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.55In the Money	$50.45In the Money	$48.12In the Money	$-8.55In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.66Out of the Money	$0.82Out of the Money	$0.76Out of the Money	$0.64Out of the Money	593Out of the Money	138Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.50In the Money	$55.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.56Out of the Money	$0.72Out of the Money	$0.73Out of the Money	$0.65Out of the Money	1,546Out of the Money	254Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.35In the Money	$60.40In the Money	$59.50In the Money	$59.50In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.62Out of the Money	$0.52Out of the Money	753Out of the Money	163Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.35In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$0.40Out of the Money	11,443Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.25In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$0.38Out of the Money	574Out of the Money	147Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.20In the Money	$75.35In 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	$0.43Out of the Money	$0.43Out of the Money	$0.35Out of the Money	954Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.10In the Money	$80.30In 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	$0.39Out of the Money	$0.36Out of the Money	$0.29Out of the Money	611Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.15In the Money	$85.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$0.25Out of the Money	1,796Out of the Money	303Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.10In the Money	$90.15In the Money	$86.90In the Money	$86.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.22Out of the Money	2,789Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.10In the Money	$95.15In the Money	$95.09In the Money	$-9.91In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.21Out of the Money	29,080Out of the Money	12,103Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.05In the Money	$98.15In the Money	$97.50In the Money	$97.50In the Money	2In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)