Stocks Options

LAST PRICE
28.7000
TODAY'S CHANGE (%)
Trending Down-0.4200 (-1.4423%)

Bid / Lots
28.5300/ 5
Ask / Lots
28.5600/ 66
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.4100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
82,388,104
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 150.176

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.60In the Money	$28.45In the Money	$27.26In the Money	$0.66In the Money	34In the Money	30In 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	682Out of the Money
GMEIn the Money	$21.50In the Money	$26.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	9In 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	510Out of the Money
GMEIn the Money	$21.00In the Money	$25.65In the Money	$24.00In the Money	$4.05In the Money	11In the Money	10In 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	91Out of the Money
GMEIn the Money	$20.30In the Money	$25.00In the Money	$22.55In the Money	$1.47In the Money	1In the Money	7In 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	483Out of the Money
GMEIn the Money	$20.55In the Money	$24.65In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In 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	1,475Out of the Money
GMEIn the Money	$19.30In the Money	$24.00In the Money	$21.35In the Money	$-1.50In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$19.00In the Money	$23.65In the Money	$20.52In the Money	$2.52In the Money	10In the Money	11In 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	848Out of the Money
GMEIn the Money	$18.30In the Money	$23.00In the Money	$24.55In the Money	$0.00In the Money	---In the Money	15In 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	1,582Out of the Money
GMEIn the Money	$18.00In the Money	$22.65In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In 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	1,221Out of the Money
GMEIn the Money	$17.30In the Money	$22.00In the Money	$19.84In the Money	$-3.71In the Money	36In the Money	45In 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	---Out of the Money	666Out of the Money
GMEIn the Money	$17.00In the Money	$21.65In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	453Out of the Money
GMEIn the Money	$16.30In the Money	$21.00In the Money	$19.43In the Money	$0.38In the Money	24In the Money	55In 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	19Out of the Money	13,580Out of the Money
GMEIn the Money	$17.60In the Money	$20.65In the Money	$18.00In the Money	$-0.31In the Money	1In the Money	21In 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	$0.00Out of the Money	1Out of the Money	1,239Out of the Money
GMEIn the Money	$15.30In the Money	$20.00In the Money	$18.05In the Money	$0.00In the Money	---In the Money	76In 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	---Out of the Money	2,058Out of the Money
GMEIn the Money	$16.00In the Money	$19.65In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In 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	$0.00Out of the Money	---Out of the Money	4,959Out of the Money
GMEIn the Money	$14.30In the Money	$19.00In the Money	$16.74In the Money	$-0.76In the Money	179In the Money	186In 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	$0.00Out of the Money	1Out of the Money	9,949Out of the Money
GMEIn the Money	$14.00In the Money	$18.65In the Money	$17.07In the Money	$0.87In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$12.50	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	3,866Out of the Money
GMEIn the Money	$13.30In the Money	$18.00In the Money	$15.55In the Money	$-0.50In the Money	44In the Money	63In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	2,658Out of the Money
GMEIn the Money	$14.60In the Money	$17.65In the Money	$15.25In the Money	$0.07In the Money	3In the Money	67In the Money	Filter Table By Strike Price of$13.50	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	2,229Out of the Money
GMEIn the Money	$12.30In the Money	$17.00In the Money	$14.80In the Money	$-0.24In the Money	6In the Money	248In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	2,520Out of the Money
GMEIn the Money	$12.00In the Money	$15.95In the Money	$14.43In the Money	$0.55In the Money	11In the Money	164In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	1,013Out of the Money
GMEIn the Money	$11.30In the Money	$14.25In the Money	$13.65In the Money	$-0.45In the Money	18In the Money	772In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	173Out of the Money	12,582Out of the Money
GMEIn the Money	$12.60In the Money	$15.25In the Money	$14.13In the Money	$1.13In the Money	2In the Money	83In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	802Out of the Money
GMEIn the Money	$10.30In the Money	$15.00In the Money	$12.76In the Money	$1.16In the Money	19In the Money	228In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	210Out of the Money	18,016Out of the Money
GMEIn the Money	$11.60In the Money	$14.60In the Money	$12.47In the Money	$0.27In the Money	134In the Money	263In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	95Out of the Money	1,944Out of the Money
GMEIn the Money	$11.20In the Money	$14.00In the Money	$11.85In the Money	$0.30In the Money	125In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	363Out of the Money	6,741Out of the Money
GMEIn the Money	$10.60In the Money	$13.45In the Money	$11.00In the Money	$-0.49In the Money	4In the Money	220In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	179Out of the Money	1,888Out of the Money
GMEIn the Money	$8.85In the Money	$13.00In the Money	$10.65In the Money	$-0.60In the Money	140In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	839Out of the Money	7,723Out of the Money
GMEIn the Money	$8.00In the Money	$10.65In the Money	$10.05In the Money	$-0.55In the Money	32In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	109Out of the Money	1,609Out of the Money
GMEIn the Money	$7.30In the Money	$12.00In the Money	$9.76In the Money	$-0.40In the Money	113In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,431Out of the Money	5,490Out of the Money
GMEIn the Money	$7.00In the Money	$9.90In the Money	$9.30In the Money	$0.07In the Money	13In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	463Out of the Money	3,590Out of the Money
GMEIn the Money	$6.30In the Money	$9.15In the Money	$8.73In the Money	$-0.37In the Money	2,222In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	7,116Out of the Money	25,030Out of the Money
GMEIn the Money	$6.65In the Money	$10.05In the Money	$8.30In the Money	$-0.85In the Money	155In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	760Out of the Money	3,019Out of the Money
GMEIn the Money	$5.30In the Money	$9.85In the Money	$7.70In the Money	$-0.50In the Money	202In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,853Out of the Money	9,350Out of the Money
GMEIn the Money	$6.00In the Money	$9.65In the Money	$7.10In the Money	$-0.70In the Money	97In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	688Out of the Money	3,053Out of the Money
GMEIn the Money	$6.60In the Money	$9.00In the Money	$6.90In the Money	$-0.21In the Money	2,373In the Money	958In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	3,803Out of the Money	10,329Out of the Money
GMEIn the Money	$4.00In the Money	$6.70In the Money	$6.25In the Money	$-0.55In the Money	202In the Money	899In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1,426Out of the Money	3,637Out of the Money
GMEIn the Money	$3.30In the Money	$8.00In the Money	$5.82In the Money	$-0.33In the Money	1,141In the Money	2,209In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	3,573Out of the Money	10,211Out of the Money
GMEIn the Money	$3.00In the Money	$7.75In the Money	$5.25In the Money	$-0.25In the Money	252In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	2,200Out of the Money	3,092Out of the Money
GMEIn the Money	$2.37In the Money	$5.00In the Money	$4.75In the Money	$-0.55In the Money	1,363In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	6,662Out of the Money	8,142Out of the Money
GMEIn the Money	$2.00In the Money	$5.85In the Money	$4.25In the Money	$-0.51In the Money	753In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	4,550Out of the Money	2,141Out of the Money
GMEIn the Money	$3.00In the Money	$3.95In the Money	$3.73In the Money	$-0.67In the Money	17,629In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	15,888Out of the Money	13,513Out of the Money
GMEIn the Money	$1.04In the Money	$4.80In the Money	$3.30In the Money	$-0.63In the Money	746In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.48Out of the Money	2,308Out of the Money	2,037Out of the Money
GMEIn the Money	$2.65In the Money	$3.00In the Money	$2.70In the Money	$-0.90In the Money	4,111In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.60Near the Money	8,563Near the Money	3,495Near the Money
GMEIn the Money	$1.35In the Money	$2.55In the Money	$2.40In the Money	$-0.80In the Money	1,251In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.77Near the Money	3,422Near the Money	2,301Near the Money
GMEIn the Money	$1.22In the Money	$2.22In the Money	$1.79In the Money	$-1.21In the Money	11,020In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.99Near the Money	16,596Near the Money	4,947Near the Money
GMEIn the Money	$1.00In the Money	$2.50In the Money	$1.27In the Money	$-1.45In the Money	6,461In the Money	3,576In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.28Near the Money	9,348Near the Money	3,514Near the Money
GMEIn the Money	$0.65In the Money	$1.20In the Money	$0.85In the Money	$-1.56In the Money	29,773In the Money	13,928In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.42Near the Money	23,769Near the Money	4,348Near the Money
GMEUnderlying issue's last price	$0.25Underlying issue's last price	$0.60Underlying issue's last price	$0.30Underlying issue's last price	$-1.95Underlying issue's last price	16,776Underlying issue's last price	1,856Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GMEUnderlying issue's last price	$0.04Underlying issue's last price	$0.10Underlying issue's last price	$0.04Underlying issue's last price	$-1.68Underlying issue's last price	10,261Underlying issue's last price	1,102Underlying issue's last price
GMENear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-1.99Near the Money	32,171Near the Money	3,968Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$0.08In the Money	$0.40In the Money	$0.33In the Money	$-1.67In the Money	13,854In the Money	3,281In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-1.88Near the Money	12,509Near the Money	2,123Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$0.55In the Money	$2.92In the Money	$0.61In the Money	$-1.75In the Money	3,761In the Money	2,378In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-1.68Near the Money	99,737Near the Money	35,670Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$1.10In the Money	$1.48In the Money	$1.08In the Money	$-1.59In the Money	11,743In the Money	8,378In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.01Near the Money	$-1.52Near the Money	9,166Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$0.51In the Money	$2.00In the Money	$1.89In the Money	$-1.21In the Money	692In the Money	679In the Money
GMENear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-1.38Near the Money	13,435Near the Money	4,059Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$1.14In the Money	$4.90In the Money	$2.18In the Money	$-1.24In the Money	2,930In the Money	2,968In the Money
GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.27Near the Money	3,244Near the Money	1,883Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$1.44In the Money	$4.95In the Money	$2.17In the Money	$-1.66In the Money	406In the Money	637In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.14Out of the Money	13,128Out of the Money	4,078Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.00In the Money	$5.55In the Money	$3.26In the Money	$-0.91In the Money	531In the Money	721In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.10Out of the Money	3,149Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$3.45In the Money	$6.00In the Money	$3.77In the Money	$-1.01In the Money	174In the Money	227In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.04Out of the Money	6,737Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$2.00In the Money	$6.75In the Money	$4.13In the Money	$-0.97In the Money	606In the Money	1,133In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.93Out of the Money	1,838Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$3.00In the Money	$6.75In the Money	$4.75In the Money	$-1.10In the Money	44In the Money	109In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.85Out of the Money	5,362Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$4.40In the Money	$7.70In the Money	$5.24In the Money	$-0.61In the Money	229In the Money	1,007In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	1,824Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$4.00In the Money	$7.95In the Money	$4.65In the Money	$-2.60In the Money	30In the Money	130In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$-0.61Out of the Money	22,486Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.00In the Money	$7.80In the Money	$6.20In the Money	$-0.65In the Money	1,943In the Money	1,997In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	977Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$5.00In the Money	$8.95In the Money	$6.65In the Money	$-0.75In the Money	45In the Money	191In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.66Out of the Money	2,209Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$5.00In the Money	$9.75In the Money	$7.17In the Money	$-0.36In the Money	190In the Money	1,396In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.63Out of the Money	497Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$6.00In the Money	$9.20In the Money	$7.87In the Money	$-1.63In the Money	50In the Money	131In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.55Out of the Money	2,335Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$6.65In the Money	$10.70In the Money	$8.39In the Money	$-0.11In the Money	49In the Money	908In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	429Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$7.00In the Money	$10.95In the Money	$8.87In the Money	$-3.08In the Money	55In the Money	328In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.50Out of the Money	1,672Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.00In the Money	$9.45In the Money	$9.19In the Money	$-0.14In the Money	91In the Money	478In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	232Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$7.50In the Money	$12.00In the Money	$8.99In the Money	$-1.91In the Money	5In the Money	76In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.46Out of the Money	3,623Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$8.00In the Money	$11.75In the Money	$10.15In the Money	$-1.25In the Money	15In the Money	203In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	445Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$9.00In the Money	$12.40In the Money	$10.69In the Money	$-0.06In the Money	14In the Money	80In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	24,204Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.00In the Money	$13.70In the Money	$11.20In the Money	$-0.15In the Money	414In the Money	14,134In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	480Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$9.30In the Money	$14.00In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	954Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$10.00In the Money	$14.65In the Money	$12.13In the Money	$-1.87In the Money	27In the Money	458In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	93Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$10.35In the Money	$15.00In the Money	$12.65In the Money	$1.49In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	2,018Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$11.00In the Money	$15.65In the Money	$13.48In the Money	$0.29In the Money	133In the Money	245In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	227Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$11.30In the Money	$16.00In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	884Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$12.00In the Money	$16.60In the Money	$14.45In the Money	$-0.45In the Money	6In the Money	331In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	204Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$12.55In the Money	$16.95In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	403Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$13.50In the Money	$17.60In the Money	$15.00In the Money	$-3.50In the Money	22In the Money	166In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	573Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$13.30In the Money	$18.00In the Money	$15.58In the Money	$-6.17In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	5,382Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$14.00In the Money	$18.60In the Money	$16.23In the Money	$0.31In the Money	52In the Money	143In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	459Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$15.00In the Money	$19.55In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	336Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$16.00In the Money	$20.60In the Money	$18.61In the Money	$-1.41In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	431Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$17.00In the Money	$21.45In the Money	$19.18In the Money	$-2.42In the Money	4In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	595Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$18.00In the Money	$22.55In the Money	$20.30In the Money	$-1.52In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	12,095Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.00In the Money	$23.55In the Money	$21.08In the Money	$0.18In the Money	62In the Money	188In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	560Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.00In the Money	$24.55In the Money	$22.35In the Money	$-2.45In the Money	4In the Money	20In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	490Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.05In the Money	$25.00In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	192Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.00In the Money	$26.50In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	253Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.00In the Money	$27.45In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	1,865Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.40In the Money	$28.50In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	433Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$25.05In the Money	$29.30In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	103Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$26.10In the Money	$30.00In the Money	$28.37In the Money	$-4.41In the Money	1In the Money	476In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	232Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.00In the Money	$31.30In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	293Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$28.50In the Money	$32.30In the Money	$31.03In the Money	$-1.96In the Money	2In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	5,559Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$29.55In the Money	$33.40In the Money	$31.35In the Money	$-1.75In the Money	1In the Money	86In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	190Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$30.45In the Money	$34.30In the Money	$31.45In the Money	$-2.42In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	125Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$31.95In the Money	$35.45In the Money	$33.72In the Money	$-4.78In the Money	1In the Money	475In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	129Out of the Money	345Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$32.10In the Money	$36.00In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	176Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$33.00In the Money	$37.30In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,082Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.45In the Money	$38.30In the Money	$36.39In the Money	$-0.54In the Money	11In the Money	20In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	97Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.50In the Money	$39.30In the Money	$36.95In the Money	$-4.55In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	28Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.65In the Money	$40.00In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	189Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.10In the Money	$41.30In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	384Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.00In the Money	$42.45In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2,411Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.60In the Money	$43.30In the Money	$41.44In the Money	$-3.17In the Money	15In the Money	74In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	103Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.50In the Money	$44.30In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	877Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.00In the Money	$45.10In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	336Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.10In the Money	$46.30In the Money	$45.09In the Money	$-0.91In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	127Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.30In the Money	$47.10In the Money	$44.90In the Money	$-2.15In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	649Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.10In the Money	$48.30In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,811Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.35In the Money	$53.10In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	320Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.50In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	437Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.10In the Money	$63.50In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	263Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.50In the Money	$68.30In the Money	$68.59In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,913Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.50In the Money	$73.25In the Money	$70.50In the Money	$-0.72In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	563Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.35In the Money	$78.10In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	250Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.00In the Money	$83.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	217Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.50In the Money	$88.30In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	648Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.05In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,199Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.00In the Money	$98.30In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20,090Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.00In the Money	$101.50In the Money	$100.50In the Money	$0.00In the Money	---In the Money	6In 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 14, 2024)

Put Options (expires Friday June 14, 2024)