Stocks Options

LAST PRICE
28.0000
TODAY'S CHANGE (%)
Trending Up4.8600 (21.0026%)

Bid / Lots
29.2600/ 1
Ask / Lots
29.2900/ 19
Open / Previous Close
40.1900 / 23.1400
Day Range
Low 26.4000
High 40.5000
52 Week Range
Low 9.9500
High 64.8300
Volume
163,919,583
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	$25.10In the Money	$27.90In the Money	$25.50In the Money	$4.70In the Money	161In 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	$20.80In the Money	$24.40In 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	11Out of the Money	1,292Out of the Money
GMEIn the Money	$20.80In the Money	$24.75In 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	$20.80In the Money	$24.00In the Money	$24.00In the Money	$-8.90In the Money	4In 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	$20.80In the Money	$23.70In 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	$18.70In the Money	$23.00In 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	$18.60In the Money	$22.75In 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	$18.60In the Money	$22.00In 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	13Out of the Money	723Out of the Money
GMEIn the Money	$18.60In the Money	$21.75In 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	$18.60In the Money	$21.20In the Money	$19.00In the Money	$4.98In the Money	8In 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	12Out of the Money	313Out of the Money
GMEIn the Money	$17.30In the Money	$20.70In the Money	$19.20In the Money	$8.40In the Money	1In 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	218Out of the Money	232Out of the Money
GMEIn the Money	$17.30In the Money	$20.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,759Out of the Money	3,845Out of the Money
GMEIn the Money	$16.15In the Money	$19.75In the Money	$20.05In the Money	$9.10In the Money	20In the Money	23In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,118Out of the Money	479Out of the Money
GMEIn the Money	$16.15In the Money	$18.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	734Out of the Money	710Out of the Money
GMEIn the Money	$16.15In the Money	$18.40In the Money	$16.20In the Money	$5.84In the Money	20In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	71Out of the Money	177Out of the Money
GMEIn the Money	$15.30In the Money	$18.00In the Money	$15.97In the Money	$4.12In the Money	33In 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	$0.02Out of the Money	$-0.01Out of the Money	540Out of the Money	3,222Out of the Money
GMEIn the Money	$14.85In the Money	$17.75In 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	291Out of the Money	386Out of the Money
GMEIn the Money	$14.65In the Money	$17.10In the Money	$15.00In the Money	$5.19In the Money	22In the Money	250In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	604Out of the Money	1,195Out of the Money
GMEIn the Money	$13.85In the Money	$16.75In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	908Out of the Money	525Out of the Money
GMEIn the Money	$13.65In the Money	$16.10In the Money	$13.60In the Money	$4.35In the Money	21In the Money	221In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,093Out of the Money	515Out of the Money
GMEIn the Money	$13.10In the Money	$15.75In 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	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	735Out of the Money	356Out of the Money
GMEIn the Money	$12.50In the Money	$14.90In the Money	$13.15In the Money	$5.02In the Money	68In the Money	605In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4,027Out of the Money	4,578Out of the Money
GMEIn the Money	$12.20In the Money	$14.65In the Money	$12.86In the Money	$4.98In the Money	14In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,215Out of the Money	609Out of the Money
GMEIn the Money	$11.75In the Money	$14.00In the Money	$11.68In the Money	$4.47In the Money	303In the Money	549In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1,934Out of the Money	1,367Out of the Money
GMEIn the Money	$10.95In the Money	$13.80In the Money	$11.60In the Money	$5.00In the Money	487In the Money	243In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	842Out of the Money	331Out of the Money
GMEIn the Money	$10.45In the Money	$12.15In the Money	$10.20In the Money	$4.15In the Money	88In the Money	344In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.06Out of the Money	4,229Out of the Money	1,423Out of the Money
GMEIn the Money	$10.00In the Money	$12.15In the Money	$10.61In the Money	$5.11In the Money	21In the Money	122In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.06Out of the Money	1,080Out of the Money	1,051Out of the Money
GMEIn the Money	$9.65In the Money	$11.00In the Money	$10.15In the Money	$4.90In the Money	193In the Money	622In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.07Out of the Money	7,330Out of the Money	1,620Out of the Money
GMEIn the Money	$9.15In the Money	$11.00In the Money	$9.23In the Money	$4.26In the Money	33In the Money	492In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.05Out of the Money	2,122Out of the Money	812Out of the Money
GMEIn the Money	$8.70In the Money	$11.00In the Money	$9.23In the Money	$4.80In the Money	56In the Money	1,381In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.04Out of the Money	6,392Out of the Money	1,536Out of the Money
GMEIn the Money	$8.30In the Money	$11.00In the Money	$8.60In the Money	$4.80In the Money	200In the Money	93In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.00Out of the Money	2,870Out of the Money	944Out of the Money
GMEIn the Money	$7.95In the Money	$8.70In the Money	$8.53In the Money	$4.78In the Money	2,858In the Money	3,736In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.07Out of the Money	43,927Out of the Money	3,914Out of the Money
GMEIn the Money	$7.60In the Money	$8.65In the Money	$8.25In the Money	$4.85In the Money	682In the Money	1,722In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.59Out of the Money	$0.83Out of the Money	$0.75Out of the Money	$-0.07Out of the Money	6,034Out of the Money	1,103Out of the Money
GMEIn the Money	$7.30In the Money	$8.10In the Money	$7.80In the Money	$4.62In the Money	1,208In the Money	2,360In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.15Out of the Money	6,501Out of the Money	2,318Out of the Money
GMEIn the Money	$7.00In the Money	$8.00In the Money	$7.45In the Money	$4.52In the Money	235In the Money	1,044In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-0.32Out of the Money	3,734Out of the Money	1,216Out of the Money
GMEIn the Money	$6.90In the Money	$7.45In the Money	$7.18In the Money	$4.49In the Money	997In the Money	1,812In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.32Out of the Money	$-0.32Out of the Money	6,867Out of the Money	1,780Out of the Money
GMEIn the Money	$6.45In the Money	$7.35In the Money	$7.00In the Money	$4.49In the Money	1,397In the Money	2,199In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.38Out of the Money	$1.65Out of the Money	$1.50Out of the Money	$-0.40Out of the Money	4,278Out of the Money	816Out of the Money
GMEIn the Money	$6.45In the Money	$7.00In the Money	$6.66In the Money	$4.31In the Money	1,898In the Money	2,822In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.70Out of the Money	$1.80Out of the Money	$1.73Out of the Money	$-0.53Out of the Money	10,269Out of the Money	765Out of the Money
GMEIn the Money	$6.05In the Money	$6.70In the Money	$6.30In the Money	$4.20In the Money	565In the Money	971In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.75Out of the Money	$2.13Out of the Money	$2.05Out of the Money	$-0.58Out of the Money	2,613Out of the Money	555Out of the Money
GMEIn the Money	$5.80In the Money	$6.50In the Money	$6.25In the Money	$4.20In the Money	1,423In the Money	2,314In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$2.26Out of the Money	$2.35Out of the Money	$2.31Out of the Money	$-0.69Out of the Money	8,231Out of the Money	253Out of the Money
GMEIn the Money	$5.65In the Money	$6.40In the Money	$5.80In the Money	$3.83In the Money	252In the Money	354In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$2.41Out of the Money	$2.77Out of the Money	$2.60Out of the Money	$-0.67Out of the Money	1,589Out of the Money	46Out of the Money
GMEIn the Money	$5.60In the Money	$5.95In the Money	$5.90In the Money	$4.10In the Money	4,944In the Money	7,418In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$2.85Near the Money	$2.95Near the Money	$2.89Near the Money	$-0.80Near the Money	23,932Near the Money	743Near the Money
GMEIn the Money	$5.20In the Money	$6.00In the Money	$5.60In the Money	$3.95In the Money	396In the Money	216In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$2.90Near the Money	$3.30Near the Money	$3.25Near the Money	$-1.05Near the Money	2,322Near the Money	52Near the Money
GMEIn the Money	$5.00In the Money	$5.80In the Money	$5.50In the Money	$3.94In the Money	1,132In the Money	2,058In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$3.25Near the Money	$3.70Near the Money	$3.60Near the Money	$-0.80Near the Money	3,194Near the Money	202Near the Money
GMEIn the Money	$5.00In the Money	$5.65In the Money	$5.20In the Money	$3.74In the Money	502In the Money	424In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$3.70Near the Money	$4.10Near the Money	$3.90Near the Money	$-1.25Near the Money	1,499Near the Money	53Near the Money
GMEIn the Money	$5.00In the Money	$5.30In the Money	$5.16In the Money	$3.72In the Money	2,404In the Money	3,199In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$4.10Near the Money	$4.35Near the Money	$4.22Near the Money	$-1.01Near the Money	4,850Near the Money	197Near the Money
GMEUnderlying issue's last price	$4.95Underlying issue's last price	$5.35Underlying issue's last price	$5.00Underlying issue's last price	$3.75Underlying issue's last price	961Underlying issue's last price	241Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	GMEUnderlying issue's last price	$4.20Underlying issue's last price	$4.75Underlying issue's last price	$4.54Underlying issue's last price	$-0.86Underlying issue's last price	1,623Underlying issue's last price	10Underlying issue's last price
GMENear the Money	$4.90Near the Money	$5.00Near the Money	$5.00Near the Money	$3.83Near the Money	2,637Near the Money	700Near the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$4.80Near the Money	$5.20Near the Money	$5.01Near the Money	$-1.42Near the Money	4,707Near the Money	260Near the Money
GMENear the Money	$4.50Near the Money	$5.00Near the Money	$4.85Near the Money	$3.70Near the Money	1,048Near the Money	96Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.00In the Money	$5.45In the Money	$5.34In the Money	$-1.94In the Money	2,041In the Money	14In the Money
GMENear the Money	$4.30Near the Money	$4.75Near the Money	$4.60Near the Money	$3.50Near the Money	3,461Near the Money	451Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.45In the Money	$5.95In the Money	$5.70In the Money	$-1.33In the Money	4,740In the Money	169In the Money
GMENear the Money	$4.20Near the Money	$4.85Near the Money	$4.46Near the Money	$3.41Near the Money	1,972Near the Money	107Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.75In the Money	$6.25In the Money	$6.12In the Money	$-1.33In the Money	2,548In the Money	2In the Money
GMENear the Money	$4.25Near the Money	$4.45Near the Money	$4.45Near the Money	$3.50Near the Money	29,203Near the Money	8,396Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.25In the Money	$6.60In the Money	$6.54In the Money	$-1.26In the Money	18,723In the Money	653In the Money
GMENear the Money	$3.90Near the Money	$4.30Near the Money	$4.20Near the Money	$3.32Near the Money	6,726Near the Money	876Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.85In the Money	$7.50In the Money	$7.10In the Money	$-1.79In the Money	2,821In the Money	63In the Money
GMEOut of the Money	$3.90Out of the Money	$4.15Out of the Money	$4.00Out of the Money	$3.25Out of the Money	5,281Out of the Money	406Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.70In the Money	$8.35In the Money	$8.08In the Money	$-1.59In the Money	2,868In the Money	35In the Money
GMEOut of the Money	$3.65Out of the Money	$3.95Out of the Money	$3.73Out of the Money	$3.00Out of the Money	6,149Out of the Money	664Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.55In the Money	$9.10In the Money	$8.80In the Money	$-2.00In the Money	1,791In the Money	101In the Money
GMEOut of the Money	$3.30Out of the Money	$3.75Out of the Money	$3.55Out of the Money	$2.94Out of the Money	4,671Out of the Money	613Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.35In the Money	$9.90In the Money	$9.20In the Money	$-2.32In the Money	972In the Money	84In the Money
GMEOut of the Money	$3.20Out of the Money	$3.70Out of the Money	$3.35Out of the Money	$2.72Out of the Money	1,518Out of the Money	628Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.75In the Money	$10.40In the Money	$10.12In the Money	$-1.92In the Money	352In the Money	26In the Money
GMEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$2.83Out of the Money	21,327Out of the Money	4,245Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.20In the Money	$10.75In the Money	$10.75In the Money	$-1.83In the Money	1,221In the Money	35In the Money
GMEOut of the Money	$3.05Out of the Money	$3.70Out of the Money	$3.25Out of the Money	$2.60Out of the Money	1,597Out of the Money	68Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.55In the Money	$11.25In the Money	$10.65In the Money	$-2.68In the Money	110In the Money	8In the Money
GMEOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$2.74Out of the Money	2,551Out of the Money	384Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.00In the Money	$11.65In the Money	$11.24In the Money	$-2.96In the Money	902In the Money	166In the Money
GMEOut of the Money	$3.00Out of the Money	$3.55Out of the Money	$3.15Out of the Money	$2.65Out of the Money	452Out of the Money	105Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.40In the Money	$12.10In the Money	$11.63In the Money	$-2.84In the Money	14In the Money	6In the Money
GMEOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$2.70Out of the Money	1,872Out of the Money	169Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.80In the Money	$12.60In the Money	$12.75In the Money	$-2.15In the Money	206In the Money	70In the Money
GMEOut of the Money	$2.79Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$2.61Out of the Money	374Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.25In the Money	$12.85In the Money	$13.11In the Money	$-1.52In the Money	281In the Money	3In the Money
GMEOut of the Money	$2.87Out of the Money	$3.00Out of the Money	$2.95Out of the Money	$2.42Out of the Money	2,191Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.65In the Money	$13.30In the Money	$12.72In the Money	$-4.22In the Money	187In the Money	24In the Money
GMEOut of the Money	$2.62Out of the Money	$3.20Out of the Money	$3.00Out of the Money	$2.41Out of the Money	1,030Out of the Money	161Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.10In the Money	$13.80In the Money	$12.20In the Money	$-5.83In the Money	32In the Money	8In the Money
GMEOut of the Money	$2.55Out of the Money	$3.15Out of the Money	$2.80Out of the Money	$2.37Out of the Money	870Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.50In the Money	$14.20In the Money	$13.81In the Money	$-3.48In the Money	22In the Money	16In the Money
GMEOut of the Money	$2.50Out of the Money	$3.05Out of the Money	$2.75Out of the Money	$2.26Out of the Money	1,084Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.90In the Money	$14.65In the Money	$12.50In the Money	$-5.36In the Money	38In the Money	8In the Money
GMEOut of the Money	$2.60Out of the Money	$2.75Out of the Money	$2.65Out of the Money	$2.26Out of the Money	39,248Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.40In the Money	$15.10In the Money	$14.46In the Money	$-3.33In the Money	926In the Money	303In the Money
GMEOut of the Money	$2.36Out of the Money	$2.70Out of the Money	$2.52Out of the Money	$2.19Out of the Money	3,174Out of the Money	252Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.15In the Money	$15.95In the Money	$14.33In the Money	$-4.42In the Money	15In the Money	24In the Money
GMEOut of the Money	$2.22Out of the Money	$2.71Out of the Money	$2.44Out of the Money	$2.12Out of the Money	1,875Out of the Money	149Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.10In the Money	$16.85In the Money	$16.85In the Money	$-4.05In the Money	131In the Money	17In the Money
GMEOut of the Money	$2.13Out of the Money	$2.55Out of the Money	$2.33Out of the Money	$2.02Out of the Money	5,286Out of the Money	100Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.90In the Money	$17.75In the Money	$17.17In the Money	$-4.06In the Money	132In the Money	14In the Money
GMEOut of the Money	$2.03Out of the Money	$2.47Out of the Money	$2.20Out of the Money	$1.91Out of the Money	992Out of the Money	307Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.85In the Money	$18.65In the Money	$18.14In the Money	$-4.86In the Money	56In the Money	3In the Money
GMEOut of the Money	$2.05Out of the Money	$2.15Out of the Money	$2.12Out of the Money	$1.90Out of the Money	10,544Out of the Money	745Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.70In the Money	$19.60In the Money	$19.19In the Money	$-3.14In the Money	66In the Money	171In the Money
GMEOut of the Money	$1.74Out of the Money	$2.10Out of the Money	$1.91Out of the Money	$1.65Out of the Money	474Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.65In the Money	$20.50In the Money	$18.77In the Money	$-4.57In the Money	65In the Money	125In the Money
GMEOut of the Money	$1.84Out of the Money	$2.16Out of the Money	$1.87Out of the Money	$1.63Out of the Money	661Out of the Money	148Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.50In the Money	$21.45In the Money	$19.73In the Money	$-3.02In the Money	6In the Money	24In the Money
GMEOut of the Money	$1.85Out of the Money	$1.90Out of the Money	$1.95Out of the Money	$1.71Out of the Money	987Out of the Money	234Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.40In the Money	$22.35In the Money	$21.31In the Money	$-4.84In the Money	5In the Money	19In the Money
GMEOut of the Money	$1.71Out of the Money	$1.83Out of the Money	$1.73Out of the Money	$1.49Out of the Money	711Out of the Money	280Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.30In the Money	$23.20In the Money	$21.39In the Money	$-5.91In the Money	16In the Money	9In the Money
GMEOut of the Money	$1.60Out of the Money	$1.68Out of the Money	$1.61Out of the Money	$1.40Out of the Money	26,319Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.25In the Money	$24.00In the Money	$22.50In the Money	$-4.50In the Money	72In the Money	93In the Money
GMEOut of the Money	$1.46Out of the Money	$1.81Out of the Money	$1.58Out of the Money	$1.37Out of the Money	459Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.15In the Money	$25.05In the Money	$23.38In the Money	$-7.62In the Money	1In the Money	23In the Money
GMEOut of the Money	$1.33Out of the Money	$1.75Out of the Money	$1.55Out of the Money	$1.34Out of the Money	1,011Out of the Money	95Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.10In the Money	$26.00In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.40Out of the Money	$1.69Out of the Money	$1.13Out of the Money	$0.96Out of the Money	467Out of the Money	177Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.00In the Money	$27.00In the Money	$25.20In the Money	$2.40In the Money	6In the Money	3In the Money
GMEOut of the Money	$1.23Out of the Money	$1.63Out of the Money	$1.45Out of the Money	$1.23Out of the Money	372Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.95In the Money	$27.95In the Money	$26.15In the Money	$-4.87In the Money	8In the Money	3In the Money
GMEOut of the Money	$1.23Out of the Money	$1.43Out of the Money	$1.43Out of the Money	$1.28Out of the Money	4,392Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.95In the Money	$28.85In the Money	$27.17In the Money	$-7.95In the Money	6In the Money	113In the Money
GMEOut of the Money	$1.14Out of the Money	$1.45Out of the Money	$1.46Out of the Money	$1.31Out of the Money	241Out of the Money	141Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.85In the Money	$29.80In the Money	$28.04In the Money	$-5.06In the Money	31In the Money	5In the Money
GMEOut of the Money	$1.20Out of the Money	$1.30Out of the Money	$1.27Out of the Money	$1.07Out of the Money	354Out of the Money	631Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.85In the Money	$30.80In the Money	$28.96In the Money	$-10.59In the Money	3In the Money	36In the Money
GMEOut of the Money	$1.06Out of the Money	$1.42Out of the Money	$1.20Out of the Money	$0.98Out of the Money	139Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.75In the Money	$31.70In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.05Out of the Money	$1.39Out of the Money	$1.16Out of the Money	$0.98Out of the Money	200Out of the Money	44Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.70In the Money	$32.70In the Money	$32.17In the Money	$32.17In the Money	9In the Money	---In the Money
GMEOut of the Money	$1.02Out of the Money	$1.15Out of the Money	$1.08Out of the Money	$0.93Out of the Money	11,703Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.75In the Money	$33.65In the Money	$31.24In the Money	$-4.50In the Money	5In the Money	2In the Money
GMEOut of the Money	$0.98Out of the Money	$1.29Out of the Money	$1.05Out of the Money	$0.88Out of the Money	282Out of the Money	84Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.65In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.20Out of the Money	$1.14Out of the Money	$0.98Out of the Money	236Out of the Money	50Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.65In the Money	$35.60In the Money	$32.48In the Money	$32.48In the Money	8In the Money	---In the Money
GMEOut of the Money	$0.89Out of the Money	$1.13Out of the Money	$1.05Out of the Money	$0.78Out of the Money	317Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.60In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$1.13Out of the Money	$0.98Out of the Money	$0.83Out of the Money	278Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.50In the Money	$37.55In the Money	$36.18In the Money	$36.18In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.87Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.88Out of the Money	1,811Out of the Money	478Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.45In the Money	$38.50In the Money	$35.93In the Money	$-4.63In the Money	4In the Money	2In the Money
GMEOut of the Money	$0.79Out of the Money	$1.00Out of the Money	$0.94Out of the Money	$0.78Out of the Money	194Out of the Money	26Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.45In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$0.66Out of the Money	229Out of the Money	78Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.45In the Money	$40.45In the Money	$29.74In the Money	$29.74In the Money	10In the Money	---In the Money
GMEOut of the Money	$0.80Out of the Money	$1.04Out of the Money	$0.82Out of the Money	$0.59Out of the Money	284Out of the Money	18Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.45In the Money	$41.40In the Money	$39.00In the Money	$39.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.04Out of the Money	$0.84Out of the Money	$0.71Out of the Money	377Out of the Money	154Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.35In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.74Out of the Money	$0.89Out of the Money	$0.86Out of the Money	$0.74Out of the Money	4,442Out of the Money	788Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.30In the Money	$43.40In the Money	$41.20In the Money	$-8.65In the Money	4In the Money	2In the Money
GMEOut of the Money	$0.69Out of the Money	$0.90Out of the Money	$0.58Out of the Money	$-0.01Out of the Money	297Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.30In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$0.49Out of the Money	283Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.25In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$0.90Out of the Money	$0.77Out of the Money	$0.67Out of the Money	248Out of the Money	29Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.25In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$0.90Out of the Money	$0.77Out of the Money	$0.66Out of the Money	201Out of the Money	24Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.25In the Money	$47.35In the Money	$44.97In the Money	$44.97In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.82Out of the Money	$0.70Out of the Money	2,441Out of the Money	292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.20In the Money	$48.30In the Money	$45.30In the Money	$-8.70In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$0.59Out of the Money	7,823Out of the Money	828Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.15In the Money	$53.30In the Money	$48.12In the Money	$-8.55In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.49Out of the Money	$0.69Out of the Money	$0.60Out of the Money	$0.48Out of the Money	721Out of the Money	138Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.05In the Money	$58.40In 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	$0.50Out of the Money	$0.50Out of the Money	$0.42Out of the Money	1,822Out of the Money	254Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.95In the Money	$63.35In the Money	$59.50In the Money	$59.50In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.35Out of the Money	932Out of the Money	163Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.95In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.37Out of the Money	14,201Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.80In the Money	$73.25In 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	$0.45Out of the Money	$0.35Out of the Money	$0.28Out of the Money	621Out of the Money	147Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.75In the Money	$78.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.29Out of the Money	1,010Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.70In the Money	$83.20In 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	$0.40Out of the Money	$0.35Out of the Money	$0.28Out of the Money	728Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.70In the Money	$89.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.34Out of the Money	2,127Out of the Money	303Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.05In the Money	$93.15In the Money	$86.90In the Money	$86.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.27Out of the Money	3,227Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.00In the Money	$99.55In the Money	$95.09In the Money	$-9.91In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.25Out of the Money	35,319Out of the Money	12,103Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.00In the Money	$101.10In 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)