Stocks Options

LAST PRICE
31.2001
TODAY'S CHANGE (%)
Trending Up8.0601 (34.8319%)

Bid / Lots
31.2000/ 20
Ask / Lots
31.2500/ 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
131,245,855
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	$28.30In the Money	$29.20In 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	$25.80In the Money	$26.45In the Money	$31.20In the Money	$13.15In the Money	1In 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	$25.30In the Money	$25.95In the Money	$16.00In the Money	$0.00In the Money	---In 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	$24.80In the Money	$25.70In 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	$24.30In the Money	$25.20In 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	$23.80In the Money	$24.70In 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	$23.30In the Money	$24.20In 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	$22.80In the Money	$23.55In 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	$22.30In the Money	$23.20In 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	$21.80In the Money	$22.50In 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	$21.30In the Money	$22.20In 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	$20.80In the Money	$21.55In the Money	$22.50In the Money	$9.31In the Money	24In 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	1,746Out of the Money	3,845Out of the Money
GMEIn the Money	$20.30In the Money	$21.20In 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	1,091Out of the Money	479Out of the Money
GMEIn the Money	$19.80In the Money	$20.55In the Money	$18.76In the Money	$6.49In the Money	2In the Money	2,347In 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	645Out of the Money	710Out of the Money
GMEIn the Money	$19.30In the Money	$20.20In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	66Out of the Money	177Out of the Money
GMEIn the Money	$18.80In the Money	$19.70In the Money	$17.68In the Money	$5.83In the Money	16In 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	495Out of the Money	3,222Out of the Money
GMEIn the Money	$18.30In the Money	$19.10In the Money	$17.67In the Money	$7.98In the Money	10In 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	$0.03Out of the Money	$0.01Out of the Money	169Out of the Money	386Out of the Money
GMEIn the Money	$17.80In the Money	$18.70In the Money	$18.12In the Money	$8.31In the Money	17In 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	567Out of the Money	1,195Out of the Money
GMEIn the Money	$17.30In the Money	$18.10In the Money	$17.14In the Money	$7.61In the Money	11In 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	$0.02Out of the Money	$-0.02Out of the Money	455Out of the Money	525Out of the Money
GMEIn the Money	$16.80In the Money	$17.70In the Money	$15.22In the Money	$5.97In the Money	17In 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	$0.01Out of the Money	$-0.02Out of the Money	991Out of the Money	515Out of the Money
GMEIn the Money	$16.30In the Money	$17.20In the Money	$17.05In the Money	$9.25In the Money	29In 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	512Out of the Money	356Out of the Money
GMEIn the Money	$15.80In the Money	$16.70In the Money	$16.05In the Money	$7.92In the Money	35In 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	3,237Out of the Money	4,578Out of the Money
GMEIn the Money	$15.30In the Money	$16.05In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	758Out of the Money	609Out of the Money
GMEIn the Money	$15.05In the Money	$15.70In the Money	$15.40In the Money	$8.19In the Money	63In the Money	549In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,520Out of the Money	1,367Out of the Money
GMEIn the Money	$14.30In the Money	$15.15In the Money	$13.35In the Money	$6.75In the Money	16In the Money	243In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	560Out of the Money	331Out of the Money
GMEIn the Money	$14.05In the Money	$14.50In the Money	$14.13In the Money	$8.08In the Money	76In the Money	344In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	2,888Out of the Money	1,423Out of the Money
GMEIn the Money	$13.35In the Money	$14.25In the Money	$10.43In the Money	$4.93In the Money	16In the Money	122In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	884Out of the Money	1,051Out of the Money
GMEIn the Money	$12.85In the Money	$13.65In the Money	$13.12In the Money	$7.87In the Money	164In the Money	622In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	5,611Out of the Money	1,620Out of the Money
GMEIn the Money	$12.40In the Money	$13.25In the Money	$13.55In the Money	$8.58In the Money	26In the Money	492In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	1,447Out of the Money	812Out of the Money
GMEIn the Money	$11.90In the Money	$12.75In the Money	$11.00In the Money	$6.57In the Money	39In the Money	1,381In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	5,753Out of the Money	1,536Out of the Money
GMEIn the Money	$11.45In the Money	$12.15In 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	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.30Out of the Money	2,068Out of the Money	944Out of the Money
GMEIn the Money	$11.20In the Money	$11.60In the Money	$11.45In the Money	$7.70In the Money	1,803In the Money	3,736In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.45Out of the Money	32,686Out of the Money	3,914Out of the Money
GMEIn the Money	$10.55In the Money	$11.40In the Money	$11.62In the Money	$8.22In the Money	638In the Money	1,722In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.56Out of the Money	4,171Out of the Money	1,103Out of the Money
GMEIn the Money	$10.40In the Money	$10.80In the Money	$10.45In the Money	$7.27In the Money	1,058In the Money	2,360In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.72Out of the Money	5,163Out of the Money	2,318Out of the Money
GMEIn the Money	$9.90In the Money	$10.45In the Money	$9.60In the Money	$6.67In the Money	213In the Money	1,044In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.38Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-0.95Out of the Money	3,268Out of the Money	1,216Out of the Money
GMEIn the Money	$9.60In the Money	$10.10In the Money	$10.10In the Money	$7.41In the Money	790In the Money	1,812In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-1.13Out of the Money	5,403Out of the Money	1,780Out of the Money
GMEIn the Money	$9.00In the Money	$9.65In the Money	$9.25In the Money	$6.74In the Money	1,362In the Money	2,199In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.61Out of the Money	$0.68Out of the Money	$0.64Out of the Money	$-1.26Out of the Money	3,408Out of the Money	816Out of the Money
GMEIn the Money	$8.85In the Money	$9.35In the Money	$8.90In the Money	$6.55In the Money	1,717In the Money	2,822In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.75Out of the Money	$0.84Out of the Money	$0.78Out of the Money	$-1.48Out of the Money	9,018Out of the Money	765Out of the Money
GMEIn the Money	$8.45In the Money	$8.95In the Money	$8.35In the Money	$6.25In the Money	487In the Money	971In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.93Out of the Money	$1.04Out of the Money	$0.95Out of the Money	$-1.68Out of the Money	2,274Out of the Money	555Out of the Money
GMEIn the Money	$8.25In the Money	$8.55In the Money	$8.25In the Money	$6.20In the Money	1,258In the Money	2,314In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.16Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-1.80Out of the Money	6,822Out of the Money	253Out of the Money
GMEIn the Money	$7.90In the Money	$8.50In the Money	$8.03In the Money	$6.06In the Money	229In the Money	354In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.24Out of the Money	$1.46Out of the Money	$1.37Out of the Money	$-1.90Out of the Money	1,340Out of the Money	46Out of the Money
GMEIn the Money	$7.70In the Money	$8.00In the Money	$7.75In the Money	$5.95In the Money	4,098In the Money	7,418In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.60Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-2.09Out of the Money	18,369Out of the Money	743Out of the Money
GMEIn the Money	$7.50In the Money	$7.85In the Money	$7.20In the Money	$5.55In the Money	276In the Money	216In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.80Out of the Money	$1.99Out of the Money	$1.99Out of the Money	$-2.31Out of the Money	1,455Out of the Money	52Out of the Money
GMEIn the Money	$7.15In the Money	$7.65In the Money	$7.37In the Money	$5.81In the Money	890In the Money	2,058In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.03Out of the Money	$2.29Out of the Money	$2.17Out of the Money	$-2.23Out of the Money	2,555Out of the Money	202Out of the Money
GMEIn the Money	$6.95In the Money	$7.40In the Money	$7.44In the Money	$5.98In the Money	426In the Money	424In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.09Out of the Money	$2.50Out of the Money	$2.35Out of the Money	$-2.80Out of the Money	1,141Out of the Money	53Out of the Money
GMEIn the Money	$6.80In the Money	$7.10In the Money	$7.00In the Money	$5.56In the Money	1,575In the Money	3,199In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.55Out of the Money	$2.83Out of the Money	$2.68Out of the Money	$-2.55Out of the Money	3,129Out of the Money	197Out of the Money
GMEIn the Money	$6.65In the Money	$7.00In the Money	$7.00In the Money	$5.75In the Money	469In the Money	241In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$2.81Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-2.35Out of the Money	942Out of the Money	10Out of the Money
GMEIn the Money	$6.50In the Money	$6.75In the Money	$6.47In the Money	$5.30In the Money	1,433In the Money	700In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$3.25Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$-3.13Out of the Money	3,365Out of the Money	260Out of the Money
GMEIn the Money	$6.25In the Money	$6.70In the Money	$6.45In the Money	$5.30In the Money	912In the Money	96In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$3.50Near the Money	$3.85Near the Money	$3.70Near the Money	$-3.58Near the Money	1,748Near the Money	14Near the Money
GMEIn the Money	$6.15In the Money	$6.45In the Money	$6.10In the Money	$5.00In the Money	2,939In the Money	451In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$3.90Near the Money	$4.10Near the Money	$4.05Near the Money	$-2.98Near the Money	3,479Near the Money	169Near the Money
GMEIn the Money	$6.05In the Money	$6.30In the Money	$5.90In the Money	$4.85In the Money	1,546In the Money	107In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$4.30Near the Money	$4.55Near the Money	$4.40Near the Money	$-3.05Near the Money	2,210Near the Money	2Near the Money
GMEIn the Money	$5.85In the Money	$6.10In the Money	$6.00In the Money	$5.05In the Money	21,512In the Money	8,396In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$4.65Near the Money	$4.80Near the Money	$4.79Near the Money	$-3.01Near the Money	14,224Near the Money	653Near the Money
GMEUnderlying issue's last price	$5.60Underlying issue's last price	$5.90Underlying issue's last price	$5.65Underlying issue's last price	$4.77Underlying issue's last price	5,145Underlying issue's last price	876Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	GMEUnderlying issue's last price	$5.40Underlying issue's last price	$5.60Underlying issue's last price	$5.50Underlying issue's last price	$-3.39Underlying issue's last price	2,314Underlying issue's last price	63Underlying issue's last price
GMENear the Money	$5.40Near the Money	$5.65Near the Money	$5.65Near the Money	$4.90Near the Money	4,007Near the Money	406Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.15In the Money	$6.35In the Money	$6.20In the Money	$-3.47In the Money	2,522In the Money	35In the Money
GMENear the Money	$5.10Near the Money	$5.45Near the Money	$5.15Near the Money	$4.42Near the Money	5,573Near the Money	664Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.90In the Money	$7.25In the Money	$6.95In the Money	$-3.85In the Money	1,681In the Money	101In the Money
GMENear the Money	$4.95Near the Money	$5.15Near the Money	$5.00Near the Money	$4.39Near the Money	3,578Near the Money	613Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.65In the Money	$8.00In the Money	$7.90In the Money	$-3.62In the Money	890In the Money	84In the Money
GMEOut of the Money	$4.85Out of the Money	$5.10Out of the Money	$4.94Out of the Money	$4.31Out of the Money	1,380Out of the Money	628Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.10In the Money	$8.40In the Money	$8.45In the Money	$-3.59In the Money	342In the Money	26In the Money
GMEOut of the Money	$4.70Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$4.23Out of the Money	16,888Out of the Money	4,245Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.50In the Money	$8.75In the Money	$8.60In the Money	$-3.98In the Money	1,048In the Money	35In the Money
GMEOut of the Money	$4.65Out of the Money	$4.90Out of the Money	$4.60Out of the Money	$3.95Out of the Money	897Out of the Money	68Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.80In the Money	$9.20In the Money	$9.50In the Money	$-3.83In the Money	107In the Money	8In the Money
GMEOut of the Money	$4.50Out of the Money	$4.80Out of the Money	$4.57Out of the Money	$4.01Out of the Money	1,984Out of the Money	384Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.25In the Money	$9.70In the Money	$9.10In the Money	$-5.10In the Money	827In the Money	166In the Money
GMEOut of the Money	$4.45Out of the Money	$4.75Out of the Money	$4.35Out of the Money	$3.85Out of the Money	410Out of the Money	105Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.50In the Money	$10.05In the Money	$10.50In the Money	$-3.97In the Money	13In the Money	6In the Money
GMEOut of the Money	$4.35Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$4.10Out of the Money	1,521Out of the Money	169Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.00In the Money	$10.55In the Money	$10.45In the Money	$-4.45In the Money	198In the Money	70In the Money
GMEOut of the Money	$4.30Out of the Money	$4.55Out of the Money	$4.40Out of the Money	$3.91Out of the Money	303Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.40In the Money	$11.05In the Money	$11.65In the Money	$-2.98In the Money	174In the Money	3In the Money
GMEOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.15Out of the Money	$3.62Out of the Money	1,654Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.85In the Money	$11.35In the Money	$11.65In the Money	$-5.29In the Money	173In the Money	24In the Money
GMEOut of the Money	$4.10Out of the Money	$4.35Out of the Money	$4.12Out of the Money	$3.53Out of the Money	839Out of the Money	161Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.15In the Money	$11.80In the Money	$12.39In the Money	$-5.64In the Money	11In the Money	8In the Money
GMEOut of the Money	$4.00Out of the Money	$4.25Out of the Money	$3.96Out of the Money	$3.53Out of the Money	790Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.65In the Money	$12.25In the Money	$12.35In the Money	$-4.94In the Money	20In the Money	16In the Money
GMEOut of the Money	$3.95Out of the Money	$4.20Out of the Money	$3.90Out of the Money	$3.41Out of the Money	927Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.00In the Money	$12.65In the Money	$12.52In the Money	$-5.34In the Money	37In the Money	8In the Money
GMEOut of the Money	$3.90Out of the Money	$3.95Out of the Money	$4.00Out of the Money	$3.61Out of the Money	32,047Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.45In the Money	$13.05In the Money	$12.75In the Money	$-5.04In the Money	902In the Money	303In the Money
GMEOut of the Money	$3.70Out of the Money	$3.95Out of the Money	$4.00Out of the Money	$3.67Out of the Money	3,067Out of the Money	252Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.25In the Money	$13.95In the Money	$14.33In the Money	$-4.42In the Money	15In the Money	24In the Money
GMEOut of the Money	$3.55Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$3.28Out of the Money	1,684Out of the Money	149Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.05In the Money	$14.80In the Money	$14.99In the Money	$-5.91In the Money	121In the Money	17In the Money
GMEOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.50Out of the Money	$3.19Out of the Money	4,529Out of the Money	100Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.90In the Money	$15.65In the Money	$16.10In the Money	$-5.13In the Money	130In the Money	14In the Money
GMEOut of the Money	$3.25Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$3.01Out of the Money	871Out of the Money	307Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.80In the Money	$16.50In the Money	$17.03In the Money	$-5.97In the Money	53In the Money	3In the Money
GMEOut of the Money	$3.10Out of the Money	$3.25Out of the Money	$3.15Out of the Money	$2.93Out of the Money	8,514Out of the Money	745Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.60In the Money	$17.40In the Money	$17.85In the Money	$-4.48In the Money	53In the Money	171In the Money
GMEOut of the Money	$2.96Out of the Money	$3.20Out of the Money	$2.99Out of the Money	$2.73Out of the Money	377Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.50In the Money	$18.25In the Money	$18.77In the Money	$-4.57In the Money	65In the Money	125In the Money
GMEOut of the Money	$2.82Out of the Money	$3.05Out of the Money	$2.99Out of the Money	$2.75Out of the Money	536Out of the Money	148Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.40In the Money	$19.10In the Money	$19.73In the Money	$-3.02In the Money	6In the Money	24In the Money
GMEOut of the Money	$2.80Out of the Money	$3.05Out of the Money	$2.85Out of the Money	$2.61Out of the Money	698Out of the Money	234Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.30In the Money	$20.00In the Money	$21.31In the Money	$-4.84In the Money	5In the Money	19In the Money
GMEOut of the Money	$2.65Out of the Money	$2.80Out of the Money	$2.70Out of the Money	$2.46Out of the Money	419Out of the Money	280Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.20In the Money	$20.90In the Money	$21.50In the Money	$-5.80In the Money	14In the Money	9In the Money
GMEOut of the Money	$2.62Out of the Money	$2.66Out of the Money	$2.62Out of the Money	$2.41Out of the Money	20,551Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.00In the Money	$21.80In the Money	$22.43In the Money	$-4.57In the Money	71In the Money	93In the Money
GMEOut of the Money	$2.48Out of the Money	$2.69Out of the Money	$2.40Out of the Money	$2.19Out of the Money	286Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.90In the Money	$22.70In the Money	$23.38In the Money	$-7.62In the Money	1In the Money	23In the Money
GMEOut of the Money	$2.33Out of the Money	$2.55Out of the Money	$2.43Out of the Money	$2.22Out of the Money	873Out of the Money	95Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.80In the Money	$23.55In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.25Out of the Money	$2.46Out of the Money	$2.59Out of the Money	$2.42Out of the Money	430Out of the Money	177Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.70In the Money	$24.45In the Money	$25.20In the Money	$2.40In the Money	6In the Money	3In the Money
GMEOut of the Money	$2.14Out of the Money	$2.40Out of the Money	$2.44Out of the Money	$2.22Out of the Money	247Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.65In the Money	$25.35In the Money	$26.15In the Money	$-4.87In the Money	8In the Money	3In the Money
GMEOut of the Money	$2.06Out of the Money	$2.20Out of the Money	$2.13Out of the Money	$1.98Out of the Money	3,240Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.55In the Money	$26.25In the Money	$27.17In the Money	$-7.95In the Money	6In the Money	113In the Money
GMEOut of the Money	$2.01Out of the Money	$2.19Out of the Money	$2.00Out of the Money	$1.85Out of the Money	180Out of the Money	141Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.45In the Money	$27.20In the Money	$28.04In the Money	$-5.06In the Money	31In the Money	5In the Money
GMEOut of the Money	$1.91Out of the Money	$2.10Out of the Money	$1.86Out of the Money	$1.66Out of the Money	307Out of the Money	631Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.40In the Money	$28.10In the Money	$28.96In the Money	$-10.59In the Money	3In the Money	36In the Money
GMEOut of the Money	$1.80Out of the Money	$2.00Out of the Money	$1.98Out of the Money	$1.76Out of the Money	104Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.30In the Money	$29.05In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.79Out of the Money	$1.98Out of the Money	$2.02Out of the Money	$1.84Out of the Money	168Out of the Money	44Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.25In the Money	$30.00In the Money	$29.00In the Money	$29.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$1.75Out of the Money	$1.94Out of the Money	$1.72Out of the Money	$1.57Out of the Money	9,322Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.15In the Money	$30.90In the Money	$31.24In the Money	$-4.50In the Money	5In the Money	2In the Money
GMEOut of the Money	$1.68Out of the Money	$1.84Out of the Money	$1.82Out of the Money	$1.65Out of the Money	217Out of the Money	84Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.10In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.62Out of the Money	$1.79Out of the Money	$1.68Out of the Money	$1.52Out of the Money	148Out of the Money	50Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.05In the Money	$32.80In the Money	$33.23In the Money	$33.23In the Money	7In the Money	---In the Money
GMEOut of the Money	$1.56Out of the Money	$1.75Out of the Money	$1.52Out of the Money	$1.25Out of the Money	236Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$32.95In the Money	$33.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.51Out of the Money	$1.70Out of the Money	$1.55Out of the Money	$1.40Out of the Money	251Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$33.90In the Money	$34.70In the Money	$36.18In the Money	$36.18In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.46Out of the Money	$1.63Out of the Money	$1.51Out of the Money	$1.39Out of the Money	1,299Out of the Money	478Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.85In the Money	$35.65In the Money	$35.93In the Money	$-4.63In the Money	4In the Money	2In the Money
GMEOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.38Out of the Money	$1.22Out of the Money	177Out of the Money	26Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.80In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.36Out of the Money	$1.49Out of the Money	$1.35Out of the Money	$1.06Out of the Money	191Out of the Money	78Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.80In the Money	$37.55In the Money	$29.74In the Money	$29.74In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.31Out of the Money	$1.46Out of the Money	$1.46Out of the Money	$1.23Out of the Money	150Out of the Money	18Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.80In the Money	$38.50In the Money	$39.00In the Money	$39.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$1.17Out of the Money	280Out of the Money	154Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.65In the Money	$39.40In 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	$1.35Out of the Money	$1.35Out of the Money	$1.23Out of the Money	3,620Out of the Money	788Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.70In the Money	$40.40In the Money	$41.20In the Money	$-8.65In the Money	4In the Money	2In the Money
GMEOut of the Money	$1.19Out of the Money	$1.31Out of the Money	$1.32Out of the Money	$0.73Out of the Money	292Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.60In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$1.04Out of the Money	270Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.55In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.29Out of the Money	$1.19Out of the Money	180Out of the Money	29Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.50In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$1.11Out of the Money	181Out of the Money	24Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.50In the Money	$44.25In the Money	$44.97In the Money	$44.97In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.02Out of the Money	$1.19Out of the Money	$1.05Out of the Money	$0.93Out of the Money	1,952Out of the Money	292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.40In the Money	$45.25In the Money	$45.30In the Money	$-8.70In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.87Out of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.85Out of the Money	6,260Out of the Money	828Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.25In the Money	$50.10In the Money	$48.12In the Money	$-8.55In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.74Out of the Money	$0.89Out of the Money	$0.80Out of the Money	$0.68Out of the Money	525Out of the Money	138Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.15In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$0.81Out of the Money	$0.72Out of the Money	$0.64Out of the Money	1,446Out of the Money	254Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.05In the Money	$59.90In the Money	$57.24In the Money	$57.24In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.68Out of the Money	$0.60Out of the Money	$0.50Out of the Money	638Out of the Money	163Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$63.95In the Money	$64.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.48Out of the Money	10,513Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$68.90In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$0.40Out of the Money	538Out of the Money	147Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$73.80In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.37Out of the Money	862Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$78.80In the Money	$79.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.30Out of the Money	539Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$83.75In the Money	$84.70In 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	$0.38Out of the Money	$0.37Out of the Money	$0.29Out of the Money	1,698Out of the Money	303Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$88.70In the Money	$89.65In the Money	$86.90In the Money	$86.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.27Out of the Money	2,584Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$93.65In the Money	$94.65In the Money	$94.09In the Money	$-10.91In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.25Out of the Money	26,384Out of the Money	12,103Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$96.65In the Money	$97.60In 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)