Stocks Options

LAST PRICE
30.4900
TODAY'S CHANGE (%)
Trending Up5.6600 (22.7950%)

Bid / Lots
29.7000/ 6
Ask / Lots
29.7800/ 2
Open / Previous Close
24.4000 / 24.8300
Day Range
Low 22.7900
High 30.9200
52 Week Range
Low 9.9500
High 64.8300
Volume
145,213,531
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 147.624

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	$25.70In the Money	$29.65In the Money	$27.10In the Money	$4.60In the Money	23In the Money	14In 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	10Out of the Money	594Out of the Money
GMEIn the Money	$23.20In the Money	$27.75In the Money	$24.30In the Money	$5.09In the Money	4In the Money	6In 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	1Out of the Money	509Out of the Money
GMEIn the Money	$23.20In the Money	$27.00In the Money	$19.95In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$23.20In the Money	$26.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	4In 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	471Out of the Money
GMEIn the Money	$22.20In the Money	$26.00In the Money	$18.03In the Money	$18.03In the Money	2In 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	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$21.20In the Money	$25.75In the Money	$18.05In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	1Out of the Money	877Out of the Money
GMEIn the Money	$21.00In the Money	$25.00In the Money	$18.05In the Money	$0.00In the Money	---In the Money	10In 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	850Out of the Money
GMEIn the Money	$21.00In the Money	$24.75In the Money	$22.20In the Money	$1.85In the Money	22In the Money	11In 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	1,562Out of the Money
GMEIn the Money	$20.30In the Money	$24.00In the Money	$21.85In the Money	$0.75In the Money	1In the Money	9In 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	2Out of the Money	1,221Out of the Money
GMEIn the Money	$20.30In the Money	$23.60In the Money	$19.40In the Money	$0.00In the Money	---In 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	$20.30In the Money	$23.25In the Money	$15.27In the Money	$-4.56In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$20.30In the Money	$22.70In the Money	$18.28In the Money	$3.78In the Money	9In the Money	75In 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	129Out of the Money	13,494Out of the Money
GMEIn the Money	$18.00In the Money	$22.00In the Money	$17.14In the Money	$2.94In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	1,212Out of the Money
GMEIn the Money	$17.25In the Money	$21.85In the Money	$16.31In the Money	$2.98In the Money	4In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,071Out of the Money	1,232Out of the Money
GMEIn the Money	$17.00In the Money	$21.00In the Money	$14.67In the Money	$0.00In the Money	---In the Money	38In 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	4,209Out of the Money	804Out of the Money
GMEIn the Money	$16.30In the Money	$20.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	208In 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	$-0.01Out of the Money	1,178Out of the Money	5,994Out of the Money
GMEIn the Money	$16.30In the Money	$20.00In the Money	$18.00In the Money	$6.67In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	706Out of the Money	928Out of the Money
GMEIn the Money	$16.30In the Money	$19.80In the Money	$15.61In the Money	$3.16In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	259Out of the Money	2,311Out of the Money
GMEIn the Money	$16.30In the Money	$19.00In the Money	$10.47In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	415Out of the Money	2,048Out of the Money
GMEIn the Money	$15.30In the Money	$18.90In the Money	$13.57In the Money	$2.70In the Money	19In the Money	355In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1,464Out of the Money	1,625Out of the Money
GMEIn the Money	$15.30In the Money	$18.00In the Money	$13.40In the Money	$3.23In the Money	17In the Money	179In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,095Out of the Money	1,149Out of the Money
GMEIn the Money	$15.30In the Money	$17.80In the Money	$15.40In the Money	$5.10In the Money	49In the Money	699In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8,527Out of the Money	8,580Out of the Money
GMEIn the Money	$14.35In the Money	$17.45In the Money	$11.99In the Money	$3.12In the Money	7In the Money	86In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	621Out of the Money	751Out of the Money
GMEIn the Money	$14.35In the Money	$16.30In the Money	$14.55In the Money	$6.08In the Money	8In the Money	211In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	15,594Out of the Money	3,985Out of the Money
GMEIn the Money	$12.45In the Money	$16.30In the Money	$13.93In the Money	$5.38In the Money	83In the Money	247In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1,136Out of the Money	1,951Out of the Money
GMEIn the Money	$12.45In the Money	$15.95In the Money	$11.20In the Money	$3.15In the Money	40In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	3,596Out of the Money	7,121Out of the Money
GMEIn the Money	$12.45In the Money	$15.35In the Money	$12.75In the Money	$5.15In the Money	17In the Money	230In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	787Out of the Money	1,485Out of the Money
GMEIn the Money	$11.30In the Money	$14.65In the Money	$12.50In the Money	$5.40In the Money	101In the Money	351In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	4,059Out of the Money	6,480Out of the Money
GMEIn the Money	$11.60In the Money	$14.40In the Money	$11.65In the Money	$5.40In the Money	32In the Money	68In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	1,806Out of the Money	1,464Out of the Money
GMEIn the Money	$11.30In the Money	$13.75In the Money	$11.55In the Money	$5.25In the Money	145In the Money	445In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	4,480Out of the Money	4,935Out of the Money
GMEIn the Money	$10.25In the Money	$13.50In the Money	$10.10In the Money	$4.30In the Money	50In the Money	315In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.24Out of the Money	3,465Out of the Money	2,566Out of the Money
GMEIn the Money	$10.25In the Money	$10.55In the Money	$10.55In the Money	$5.00In the Money	2,410In the Money	4,054In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.35Out of the Money	29,174Out of the Money	20,956Out of the Money
GMEIn the Money	$9.60In the Money	$10.55In the Money	$10.00In the Money	$4.80In the Money	162In the Money	1,143In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.48Out of the Money	3,347Out of the Money	2,873Out of the Money
GMEIn the Money	$9.45In the Money	$9.90In the Money	$9.50In the Money	$4.50In the Money	345In the Money	625In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.60Out of the Money	6,491Out of the Money	7,716Out of the Money
GMEIn the Money	$8.70In the Money	$9.50In the Money	$9.27In the Money	$4.32In the Money	154In the Money	212In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.72Out of the Money	1,537Out of the Money	2,166Out of the Money
GMEIn the Money	$8.75In the Money	$9.60In the Money	$9.00In the Money	$4.45In the Money	1,543In the Money	849In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.93Out of the Money	8,486Out of the Money	7,602Out of the Money
GMEIn the Money	$8.05In the Money	$8.70In the Money	$8.30In the Money	$4.30In the Money	606In the Money	816In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$-1.07Out of the Money	3,028Out of the Money	1,877Out of the Money
GMEIn the Money	$7.15In the Money	$8.25In the Money	$8.00In the Money	$4.16In the Money	4,898In the Money	1,802In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-1.29Out of the Money	7,826Out of the Money	6,687Out of the Money
GMEIn the Money	$7.15In the Money	$8.90In the Money	$7.60In the Money	$3.95In the Money	2,455In the Money	585In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.76Out of the Money	$-1.46Out of the Money	4,266Out of the Money	2,901Out of the Money
GMEIn the Money	$7.05In the Money	$7.35In the Money	$7.30In the Money	$3.85In the Money	10,839In the Money	4,024In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.88Out of the Money	$-1.69Out of the Money	7,218Out of the Money	5,679Out of the Money
GMEIn the Money	$6.70In the Money	$7.15In the Money	$6.91In the Money	$3.46In the Money	4,122In the Money	1,983In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.06Out of the Money	$-1.80Out of the Money	2,111Out of the Money	1,250Out of the Money
GMEIn the Money	$6.45In the Money	$6.65In the Money	$6.65In the Money	$3.44In the Money	35,550In the Money	13,693In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.21Out of the Money	$1.23Out of the Money	$1.22Out of the Money	$-2.05Out of the Money	13,511Out of the Money	10,599Out of the Money
GMEIn the Money	$5.70In the Money	$6.45In the Money	$6.35In the Money	$3.30In the Money	5,050In the Money	597In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.38Out of the Money	$1.48Out of the Money	$1.45Out of the Money	$-2.15Out of the Money	3,098Out of the Money	1,198Out of the Money
GMEIn the Money	$5.70In the Money	$6.10In the Money	$6.01In the Money	$3.04In the Money	10,261In the Money	2,820In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.54Out of the Money	$1.71Out of the Money	$1.65Out of the Money	$-2.40Out of the Money	3,132Out of the Money	2,653Out of the Money
GMEIn the Money	$5.65In the Money	$5.90In the Money	$5.65In the Money	$2.79In the Money	2,662In the Money	1,164In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$1.80Out of the Money	$1.99Out of the Money	$2.00Out of the Money	$-2.49Out of the Money	1,552Out of the Money	1,004Out of the Money
GMEIn the Money	$5.45In the Money	$5.60In the Money	$5.51In the Money	$2.73In the Money	8,811In the Money	2,686In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.05Out of the Money	$2.14Out of the Money	$2.15Out of the Money	$-2.68Out of the Money	2,708Out of the Money	3,009Out of the Money
GMEIn the Money	$5.20In the Money	$5.50In the Money	$5.36In the Money	$2.66In the Money	6,360In the Money	3,417In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$2.35Near the Money	$2.62Near the Money	$2.44Near the Money	$-2.80Near the Money	2,081Near the Money	1,068Near the Money
GMEIn the Money	$5.05In the Money	$5.15In the Money	$5.10In the Money	$2.44In the Money	15,332In the Money	4,187In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$2.68Near the Money	$2.75Near the Money	$2.73Near the Money	$-2.92Near the Money	2,531Near the Money	2,094Near the Money
GMEIn the Money	$4.75In the Money	$4.95In the Money	$4.87In the Money	$2.34In the Money	3,254In the Money	1,200In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$2.85Near the Money	$3.05Near the Money	$3.05Near the Money	$-3.15Near the Money	613Near the Money	528Near the Money
GMEIn the Money	$4.60In the Money	$4.80In the Money	$4.76In the Money	$2.26In the Money	4,848In the Money	1,988In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$3.15Near the Money	$3.45Near the Money	$3.32Near the Money	$-3.23Near the Money	799Near the Money	1,059Near the Money
GMEIn the Money	$4.40In the Money	$4.65In the Money	$4.55In the Money	$2.10In the Money	2,439In the Money	676In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$3.55Near the Money	$3.70Near the Money	$3.60Near the Money	$-3.42Near the Money	751Near the Money	915Near the Money
GMEUnderlying issue's last price	$4.35Underlying issue's last price	$4.45Underlying issue's last price	$4.39Underlying issue's last price	$2.01Underlying issue's last price	45,846Underlying issue's last price	20,928Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$3.85Underlying issue's last price	$4.00Underlying issue's last price	$3.99Underlying issue's last price	$-3.44Underlying issue's last price	4,049Underlying issue's last price	7,675Underlying issue's last price
GMENear the Money	$4.20Near the Money	$4.40Near the Money	$4.30Near the Money	$1.99Near the Money	2,660Near the Money	699Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.00In the Money	$4.40In the Money	$4.35In the Money	$-3.40In the Money	1,148In the Money	1,598In the Money
GMENear the Money	$4.00Near the Money	$4.15Near the Money	$4.10Near the Money	$1.85Near the Money	3,335Near the Money	2,370Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$4.60In the Money	$4.75In the Money	$4.65In the Money	$-3.96In the Money	213In the Money	620In the Money
GMENear the Money	$3.90Near the Money	$4.00Near the Money	$3.98Near the Money	$1.72Near the Money	572Near the Money	1,129Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$4.85In the Money	$5.10In the Money	$5.10In the Money	$-3.72In the Money	23In the Money	67In the Money
GMENear the Money	$3.70Near the Money	$3.85Near the Money	$3.80Near the Money	$1.62Near the Money	3,420Near the Money	2,609Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.38In the Money	$-3.89In the Money	160In the Money	714In the Money
GMENear the Money	$3.70Near the Money	$3.75Near the Money	$3.70Near the Money	$1.51Near the Money	644Near the Money	539Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$5.60In the Money	$5.90In the Money	$5.77In the Money	$-3.92In the Money	35In the Money	167In the Money
GMENear the Money	$3.50Near the Money	$3.70Near the Money	$3.60Near the Money	$1.53Near the Money	2,454Near the Money	2,525Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.90In the Money	$6.25In the Money	$6.12In the Money	$-4.18In the Money	148In the Money	605In the Money
GMEOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$1.32Out of the Money	2,197Out of the Money	545Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$6.40In the Money	$6.70In the Money	$7.00In the Money	$-3.82In the Money	72In the Money	100In the Money
GMEOut of the Money	$3.25Out of the Money	$3.40Out of the Money	$3.40Out of the Money	$1.40Out of the Money	3,781Out of the Money	1,774Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$6.70In the Money	$7.20In the Money	$7.44In the Money	$-3.76In the Money	78In the Money	983In the Money
GMEOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$1.36Out of the Money	721Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.10In the Money	$7.55In the Money	$8.40In the Money	$-3.90In the Money	30In the Money	176In the Money
GMEOut of the Money	$3.15Out of the Money	$3.20Out of the Money	$3.15Out of the Money	$1.26Out of the Money	21,815Out of the Money	10,122Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.50In the Money	$7.85In the Money	$7.73In the Money	$-4.27In the Money	365In the Money	1,337In the Money
GMEOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$1.15Out of the Money	1,312Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.80In the Money	$8.35In the Money	$8.40In the Money	$-4.73In the Money	20In the Money	201In the Money
GMEOut of the Money	$2.81Out of the Money	$3.05Out of the Money	$3.04Out of the Money	$1.12Out of the Money	1,603Out of the Money	2,504Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$8.30In the Money	$8.70In the Money	$9.20In the Money	$-3.69In the Money	70In the Money	1,435In the Money
GMEOut of the Money	$2.81Out of the Money	$3.05Out of the Money	$2.94Out of the Money	$1.09Out of the Money	516Out of the Money	708Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.75In the Money	$9.15In the Money	$9.50In the Money	$-4.30In the Money	6In the Money	138In the Money
GMEOut of the Money	$2.76Out of the Money	$2.90Out of the Money	$2.81Out of the Money	$1.01Out of the Money	925Out of the Money	1,979Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.15In the Money	$9.60In the Money	$9.85In the Money	$-4.40In the Money	25In the Money	940In the Money
GMEOut of the Money	$2.67Out of the Money	$2.87Out of the Money	$2.80Out of the Money	$0.89Out of the Money	407Out of the Money	917Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.50In the Money	$10.05In the Money	$9.79In the Money	$-5.15In the Money	22In the Money	259In the Money
GMEOut of the Money	$2.56Out of the Money	$2.85Out of the Money	$2.71Out of the Money	$0.96Out of the Money	1,071Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.00In the Money	$10.45In the Money	$10.27In the Money	$-4.63In the Money	60In the Money	477In the Money
GMEOut of the Money	$2.52Out of the Money	$2.73Out of the Money	$2.57Out of the Money	$0.78Out of the Money	222Out of the Money	507Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.35In the Money	$10.90In the Money	$12.30In the Money	$-2.95In the Money	6In the Money	108In the Money
GMEOut of the Money	$2.50Out of the Money	$2.62Out of the Money	$2.61Out of the Money	$0.96Out of the Money	676Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.85In the Money	$11.25In the Money	$16.60In the Money	$0.60In the Money	1In the Money	158In the Money
GMEOut of the Money	$2.41Out of the Money	$2.63Out of the Money	$2.43Out of the Money	$0.69Out of the Money	1,360Out of the Money	409Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.35In the Money	$11.75In the Money	$14.05In the Money	$-2.77In the Money	6In the Money	67In the Money
GMEOut of the Money	$2.42Out of the Money	$2.43Out of the Money	$2.43Out of the Money	$0.76Out of the Money	26,351Out of the Money	33,137Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.75In the Money	$12.15In the Money	$12.00In the Money	$-4.55In the Money	166In the Money	14,129In the Money
GMEOut of the Money	$2.27Out of the Money	$2.47Out of the Money	$2.40Out of the Money	$0.70Out of the Money	453Out of the Money	423Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.15In the Money	$12.65In the Money	$12.50In the Money	$-5.00In the Money	13In the Money	37In the Money
GMEOut of the Money	$2.25Out of the Money	$2.44Out of the Money	$2.31Out of the Money	$0.76Out of the Money	874Out of the Money	1,497Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.60In the Money	$13.10In the Money	$14.95In the Money	$-2.74In the Money	4In the Money	474In the Money
GMEOut of the Money	$2.20Out of the Money	$2.37Out of the Money	$2.25Out of the Money	$0.66Out of the Money	369Out of the Money	200Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.10In the Money	$13.55In the Money	$15.52In the Money	$3.27In the Money	1In the Money	13In the Money
GMEOut of the Money	$2.14Out of the Money	$2.24Out of the Money	$2.20Out of the Money	$0.55Out of the Money	1,758Out of the Money	1,761Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.50In the Money	$14.05In the Money	$15.10In the Money	$-3.59In the Money	11In the Money	262In the Money
GMEOut of the Money	$2.08Out of the Money	$2.26Out of the Money	$2.15Out of the Money	$0.62Out of the Money	338Out of the Money	174Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.00In the Money	$14.45In the Money	$15.55In the Money	$-1.45In the Money	19In the Money	45In the Money
GMEOut of the Money	$2.05Out of the Money	$2.26Out of the Money	$2.11Out of the Money	$0.59Out of the Money	1,497Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.45In the Money	$14.95In the Money	$19.40In the Money	$-0.20In the Money	2In the Money	346In the Money
GMEOut of the Money	$1.99Out of the Money	$2.16Out of the Money	$2.14Out of the Money	$0.59Out of the Money	160Out of the Money	222Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$14.75In the Money	$15.40In the Money	$16.30In the Money	$-1.25In the Money	1In the Money	3In the Money
GMEOut of the Money	$2.02Out of the Money	$2.10Out of the Money	$2.03Out of the Money	$0.55Out of the Money	545Out of the Money	625Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.25In the Money	$15.90In the Money	$16.40In the Money	$-4.15In the Money	6In the Money	170In the Money
GMEOut of the Money	$1.91Out of the Money	$2.02Out of the Money	$1.98Out of the Money	$0.49Out of the Money	132Out of the Money	332Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$15.75In the Money	$16.25In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.94Out of the Money	$1.95Out of the Money	$1.94Out of the Money	$0.52Out of the Money	6,733Out of the Money	6,280Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.25In the Money	$16.75In the Money	$16.60In the Money	$-4.91In the Money	16In the Money	173In the Money
GMEOut of the Money	$1.76Out of the Money	$1.94Out of the Money	$1.81Out of the Money	$0.42Out of the Money	346Out of the Money	772Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.05In the Money	$17.60In the Money	$18.75In the Money	$-3.69In the Money	9In the Money	45In the Money
GMEOut of the Money	$1.70Out of the Money	$1.83Out of the Money	$1.78Out of the Money	$0.47Out of the Money	312Out of the Money	674Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.95In the Money	$18.60In the Money	$22.30In the Money	$-1.76In the Money	2In the Money	53In the Money
GMEOut of the Money	$1.63Out of the Money	$1.81Out of the Money	$1.67Out of the Money	$0.32Out of the Money	668Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.90In the Money	$19.45In the Money	$22.75In the Money	$-1.50In the Money	1In the Money	12In the Money
GMEOut of the Money	$1.56Out of the Money	$1.67Out of the Money	$1.66Out of the Money	$0.38Out of the Money	395Out of the Money	2,933Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.90In the Money	$20.45In the Money	$25.72In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$1.56Out of the Money	$1.60Out of the Money	$1.56Out of the Money	$0.32Out of the Money	13,145Out of the Money	15,413Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.90In the Money	$21.45In the Money	$20.75In the Money	$-5.65In the Money	9In the Money	229In the Money
GMEOut of the Money	$1.50Out of the Money	$1.63Out of the Money	$1.54Out of the Money	$0.30Out of the Money	345Out of the Money	639Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.55In the Money	$22.35In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.41Out of the Money	$1.50Out of the Money	$1.49Out of the Money	$0.24Out of the Money	296Out of the Money	753Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.50In the Money	$23.25In the Money	$29.15In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$1.36Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$0.21Out of the Money	172Out of the Money	2,433Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.50In the Money	$24.20In the Money	$24.95In the Money	$-2.35In the Money	1In the Money	40In the Money
GMEOut of the Money	$1.31Out of the Money	$1.44Out of the Money	$1.39Out of the Money	$0.26Out of the Money	296Out of the Money	294Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.50In the Money	$25.15In the Money	$27.80In the Money	$-2.20In the Money	1In the Money	18In the Money
GMEOut of the Money	$1.26Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$0.25Out of the Money	1,814Out of the Money	3,317Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.40In the Money	$26.15In the Money	$28.45In the Money	$-3.41In the Money	20In the Money	70In the Money
GMEOut of the Money	$1.22Out of the Money	$1.38Out of the Money	$1.22Out of the Money	$0.17Out of the Money	169Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.35In the Money	$27.15In the Money	$29.43In the Money	$-0.73In the Money	20In the Money	27In the Money
GMEOut of the Money	$1.16Out of the Money	$1.30Out of the Money	$1.27Out of the Money	$0.23Out of the Money	281Out of the Money	680Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.30In the Money	$28.15In the Money	$32.78In the Money	$1.44In the Money	1In the Money	475In the Money
GMEOut of the Money	$1.12Out of the Money	$1.19Out of the Money	$1.20Out of the Money	$0.19Out of the Money	328Out of the Money	3,525Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.25In the Money	$29.10In the Money	$31.94In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$1.06Out of the Money	$1.22Out of the Money	$1.11Out of the Money	$0.09Out of the Money	274Out of the Money	809Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.20In the Money	$30.10In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.10Out of the Money	$1.11Out of the Money	$1.10Out of the Money	$0.14Out of the Money	8,057Out of the Money	13,747Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.15In the Money	$31.10In the Money	$30.37In the Money	$-6.48In the Money	11In the Money	86In the Money
GMEOut of the Money	$1.01Out of the Money	$1.12Out of the Money	$1.09Out of the Money	$0.11Out of the Money	214Out of the Money	491Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.15In the Money	$32.10In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.84Out of the Money	$1.14Out of the Money	$1.10Out of the Money	$0.11Out of the Money	104Out of the Money	195Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.10In the Money	$33.10In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.96Out of the Money	$1.14Out of the Money	$0.75Out of the Money	$-0.22Out of the Money	41Out of the Money	267Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.05In the Money	$34.05In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.92Out of the Money	$1.11Out of the Money	$0.92Out of the Money	$0.14Out of the Money	124Out of the Money	514Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.05In the Money	$35.10In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$0.11Out of the Money	1,941Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.70In the Money	$36.10In the Money	$36.07In the Money	$-4.81In the Money	5In the Money	22In the Money
GMEOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	111Out of the Money	153Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.95In the Money	$37.05In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.78Out of the Money	$0.95Out of the Money	$0.94Out of the Money	$0.04Out of the Money	45Out of the Money	221Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.95In the Money	$38.05In the Money	$42.00In the Money	$1.13In the Money	1In the Money	168In the Money
GMEOut of the Money	$0.77Out of the Money	$1.08Out of the Money	$1.09Out of the Money	$0.26Out of the Money	116Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.90In the Money	$39.00In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.81Out of the Money	$0.93Out of the Money	$0.93Out of the Money	$0.21Out of the Money	360Out of the Money	538Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.90In the Money	$39.95In the Money	$43.61In the Money	$1.08In the Money	16In the Money	16In the Money
GMEOut of the Money	$0.79Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.01Out of the Money	4,135Out of the Money	5,887Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.85In the Money	$40.95In the Money	$44.61In the Money	$-1.94In the Money	15In the Money	74In the Money
GMEOut of the Money	$0.77Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$0.07Out of the Money	196Out of the Money	362Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.85In the Money	$41.95In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.68Out of the Money	$0.88Out of the Money	$0.80Out of the Money	$0.07Out of the Money	541Out of the Money	771Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.80In the Money	$42.90In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.68Out of the Money	$0.87Out of the Money	$0.79Out of the Money	$0.19Out of the Money	131Out of the Money	338Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.80In the Money	$44.05In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.60Out of the Money	$0.87Out of the Money	$0.77Out of the Money	$0.02Out of the Money	60Out of the Money	732Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.80In the Money	$44.90In the Money	$47.05In the Money	$3.04In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.70Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$0.13Out of the Money	1,263Out of the Money	2,292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.75In the Money	$45.85In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.65Out of the Money	$0.66Out of the Money	$0.65Out of the Money	$0.02Out of the Money	3,152Out of the Money	4,734Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.65In the Money	$51.05In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.58Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	899Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.25In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.06Out of the Money	487Out of the Money	5,327Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$58.00In the Money	$62.40In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.01Out of the Money	347Out of the Money	767Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$63.00In the Money	$65.90In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	9,413Out of the Money	18,284Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$67.65In the Money	$72.00In the Money	$72.71In the Money	$-3.71In the Money	3In the Money	6In the Money
GMEOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.03Out of the Money	480Out of the Money	576Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$72.50In the Money	$75.85In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.03Out of the Money	832Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$77.55In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.02Out of the Money	639Out of the Money	2,084Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$82.55In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	1,142Out of the Money	3,441Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$87.45In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.00Out of the Money	3,582Out of the Money	7,494Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$92.55In the Money	$97.00In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	30,407Out of the Money	75,011Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$95.45In the Money	$98.75In the Money	$101.23In the Money	$-2.57In the Money	1In the Money	8In 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)