Stocks Options

LAST PRICE
33.9600
TODAY'S CHANGE (%)
Trending Up2.3900 (7.5705%)

Bid / Lots
33.9000/ 5
Ask / Lots
33.9600/ 2
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 34.3000
52 Week Range
Low 9.9500
High 64.8300
Volume
38,266,246
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 134.466

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	$30.60In the Money	$32.20In the Money	$31.00In the Money	$2.61In the Money	104In the Money	139In 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	1,651Out of the Money
GMEIn the Money	$28.10In the Money	$29.55In the Money	$28.19In the Money	$1.74In the Money	1In the Money	17In 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	1,298Out of the Money
GMEIn the Money	$27.60In the Money	$29.05In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In 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	175Out of the Money
GMEIn the Money	$27.10In the Money	$28.70In the Money	$27.00In the Money	$3.00In the Money	1In 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	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$26.60In the Money	$28.20In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In 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	114Out of the Money
GMEIn the Money	$26.10In the Money	$27.70In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
GMEIn the Money	$25.60In the Money	$27.20In the Money	$19.28In the Money	$0.00In the Money	---In 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	---Out of the Money	740Out of the Money
GMEIn the Money	$25.10In the Money	$26.70In the Money	$24.30In the Money	$3.58In the Money	1In 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	---Out of the Money	700Out of the Money
GMEIn the Money	$24.60In the Money	$26.20In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In 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	$24.15In the Money	$25.55In the Money	$21.06In the Money	$0.00In the Money	---In the Money	26In 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	327Out of the Money
GMEIn the Money	$23.60In the Money	$25.05In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In 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	429Out of the Money
GMEIn the Money	$23.10In the Money	$24.40In the Money	$23.50In the Money	$6.15In the Money	2In the Money	64In 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	1Out of the Money	6,365Out of the Money
GMEIn the Money	$22.60In the Money	$24.05In the Money	$22.42In the Money	$2.37In the Money	2In the Money	26In 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	---Out of the Money	1,130Out of the Money
GMEIn the Money	$22.25In the Money	$23.50In the Money	$22.15In the Money	$3.35In the Money	8In the Money	2,334In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	1,029Out of the Money
GMEIn the Money	$21.60In the Money	$23.05In the Money	$18.40In the Money	$0.00In the Money	---In the Money	117In 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	252Out of the Money
GMEIn the Money	$21.35In the Money	$22.55In the Money	$21.46In the Money	$2.09In the Money	12In the Money	147In 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	---Out of the Money	3,416Out of the Money
GMEIn the Money	$20.70In the Money	$22.05In the Money	$20.25In the Money	$4.00In the Money	1In the Money	137In 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	711Out of the Money
GMEIn the Money	$20.35In the Money	$21.55In the Money	$20.15In the Money	$4.29In the Money	62In the Money	220In 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	3Out of the Money	1,947Out of the Money
GMEIn the Money	$19.75In the Money	$21.00In the Money	$16.22In the Money	$0.00In the Money	---In the Money	415In 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	---Out of the Money	1,213Out of the Money
GMEIn the Money	$19.25In the Money	$20.55In the Money	$20.00In the Money	$2.93In the Money	14In the Money	206In 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	3Out of the Money	1,509Out of the Money
GMEIn the Money	$18.60In the Money	$20.05In the Money	$15.36In the Money	$0.00In the Money	---In the Money	54In 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	20Out of the Money	821Out of the Money
GMEIn the Money	$18.35In the Money	$19.55In the Money	$18.48In the Money	$4.48In the Money	11In the Money	587In 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	$0.00Out of the Money	596Out of the Money	6,554Out of the Money
GMEIn the Money	$17.80In the Money	$19.05In the Money	$18.36In the Money	$2.36In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,565Out of the Money
GMEIn the Money	$17.30In the Money	$18.55In the Money	$18.14In the Money	$6.14In the Money	5In the Money	416In 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	869Out of the Money	3,406Out of the Money
GMEIn the Money	$16.75In the Money	$18.00In the Money	$16.37In the Money	$2.77In the Money	1In the Money	600In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	211Out of the Money	953Out of the Money
GMEIn the Money	$16.25In the Money	$17.60In the Money	$17.06In the Money	$3.21In the Money	11In the Money	252In 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	$-0.02Out of the Money	80Out of the Money	3,818Out of the Money
GMEIn the Money	$15.60In the Money	$17.00In the Money	$12.60In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	133Out of the Money	1,255Out of the Money
GMEIn the Money	$15.10In the Money	$16.30In the Money	$16.01In the Money	$2.56In the Money	34In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	463Out of the Money	4,877Out of the Money
GMEIn the Money	$14.80In the Money	$15.85In the Money	$14.75In the Money	$1.75In the Money	11In the Money	469In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	138Out of the Money	1,547Out of the Money
GMEIn the Money	$14.30In the Money	$15.55In the Money	$14.85In the Money	$2.20In the Money	914In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,103Out of the Money	4,108Out of the Money
GMEIn the Money	$13.60In the Money	$14.80In the Money	$11.35In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	305Out of the Money	2,674Out of the Money
GMEIn the Money	$13.45In the Money	$14.25In the Money	$13.98In the Money	$2.49In the Money	342In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2,521Out of the Money	19,620Out of the Money
GMEIn the Money	$12.90In the Money	$13.90In the Money	$13.16In the Money	$2.40In the Money	8In the Money	1,764In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	175Out of the Money	1,916Out of the Money
GMEIn the Money	$12.30In the Money	$13.85In the Money	$13.05In the Money	$2.25In the Money	125In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,480Out of the Money	4,732Out of the Money
GMEIn the Money	$11.80In the Money	$12.95In the Money	$12.70In the Money	$3.09In the Money	113In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	458Out of the Money	1,808Out of the Money
GMEIn the Money	$11.50In the Money	$12.20In the Money	$12.05In the Money	$2.90In the Money	113In the Money	1,338In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,586Out of the Money	5,147Out of the Money
GMEIn the Money	$11.10In the Money	$11.90In the Money	$11.80In the Money	$3.00In the Money	55In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	576Out of the Money	1,672Out of the Money
GMEIn the Money	$10.60In the Money	$11.40In the Money	$11.10In the Money	$2.45In the Money	1,043In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1,378Out of the Money	5,709Out of the Money
GMEIn the Money	$10.10In the Money	$10.90In the Money	$10.50In the Money	$2.40In the Money	101In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	178Out of the Money	1,841Out of the Money
GMEIn the Money	$9.65In the Money	$10.35In the Money	$10.00In the Money	$2.40In the Money	149In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	1,441Out of the Money	4,677Out of the Money
GMEIn the Money	$9.10In the Money	$10.00In the Money	$9.05In the Money	$2.25In the Money	55In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	487Out of the Money	966Out of the Money
GMEIn the Money	$8.85In the Money	$9.30In the Money	$9.05In the Money	$2.45In the Money	1,427In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	4,907Out of the Money	10,264Out of the Money
GMEIn the Money	$7.90In the Money	$8.85In the Money	$8.50In the Money	$2.10In the Money	90In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.35Out of the Money	782Out of the Money	1,086Out of the Money
GMEIn the Money	$7.80In the Money	$8.30In the Money	$8.12In the Money	$2.22In the Money	679In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.39Out of the Money	2,766Out of the Money	3,348Out of the Money
GMEIn the Money	$7.30In the Money	$7.90In the Money	$7.54In the Money	$1.99In the Money	107In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.47Out of the Money	581Out of the Money	1,091Out of the Money
GMEIn the Money	$7.00In the Money	$7.35In the Money	$6.95In the Money	$1.75In the Money	583In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.57Out of the Money	3,006Out of the Money	2,328Out of the Money
GMEIn the Money	$6.50In the Money	$6.85In the Money	$6.75In the Money	$1.90In the Money	187In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.70Out of the Money	1,140Out of the Money	1,113Out of the Money
GMEIn the Money	$6.05In the Money	$6.40In the Money	$6.20In the Money	$1.70In the Money	631In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.84Out of the Money	5,678Out of the Money	2,929Out of the Money
GMEIn the Money	$5.60In the Money	$6.00In the Money	$5.75In the Money	$1.65In the Money	421In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.94Out of the Money	645Out of the Money	942Out of the Money
GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.24In the Money	$1.38In the Money	1,103In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-1.06Out of the Money	2,917Out of the Money	1,733Out of the Money
GMEIn the Money	$4.75In the Money	$5.05In the Money	$5.00In the Money	$1.40In the Money	579In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.46Out of the Money	$0.49Out of the Money	$0.51Out of the Money	$-1.22Out of the Money	1,608Out of the Money	1,893Out of the Money
GMEIn the Money	$4.50In the Money	$4.70In the Money	$4.55In the Money	$1.22In the Money	7,312In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$-1.38Out of the Money	8,495Out of the Money	6,811Out of the Money
GMEIn the Money	$4.05In the Money	$4.35In the Money	$4.09In the Money	$0.94In the Money	549In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.69Out of the Money	$0.82Out of the Money	$0.78Out of the Money	$-1.49Out of the Money	780Out of the Money	405Out of the Money
GMEIn the Money	$3.80In the Money	$3.90In the Money	$3.85In the Money	$0.87In the Money	1,920In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$0.86Near the Money	$0.90Near the Money	$0.86Near the Money	$-1.64Near the Money	4,517Near the Money	1,056Near the Money
GMEIn the Money	$3.45In the Money	$3.65In the Money	$3.55In the Money	$0.77In the Money	523In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMENear the Money	$1.04Near the Money	$1.08Near the Money	$1.07Near the Money	$-1.79Near the Money	1,401Near the Money	225Near the Money
GMEIn the Money	$3.15In the Money	$3.30In the Money	$3.33In the Money	$0.68In the Money	3,063In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$1.25Near the Money	$1.30Near the Money	$1.30Near the Money	$-1.90Near the Money	4,848Near the Money	692Near the Money
GMEIn the Money	$2.90In the Money	$3.05In the Money	$3.00In the Money	$0.45In the Money	2,119In the Money	421In the Money	Filter Table By Strike Price of$32.50	GMENear the Money	$1.49Near the Money	$1.54Near the Money	$1.68Near the Money	$-2.17Near the Money	1,385Near the Money	23Near the Money
GMEIn the Money	$2.68In the Money	$2.79In the Money	$2.75In the Money	$0.42In the Money	7,447In the Money	3,445In the Money	Filter Table By Strike Price of$33.00	GMENear the Money	$1.74Near the Money	$1.80Near the Money	$1.74Near the Money	$-2.16Near the Money	4,083Near the Money	365Near the Money
GMEUnderlying issue's last price	$2.49Underlying issue's last price	$2.58Underlying issue's last price	$2.50Underlying issue's last price	$0.25Underlying issue's last price	4,151Underlying issue's last price	224Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	GMEUnderlying issue's last price	$2.05Underlying issue's last price	$2.09Underlying issue's last price	$2.07Underlying issue's last price	$-2.38Underlying issue's last price	885Underlying issue's last price	36Underlying issue's last price
GMENear the Money	$2.31Near the Money	$2.37Near the Money	$2.36Near the Money	$0.26Near the Money	5,443Near the Money	2,428Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$2.34In the Money	$2.39In the Money	$2.39In the Money	$-2.26In the Money	862In the Money	364In the Money
GMENear the Money	$2.13Near the Money	$2.20Near the Money	$2.18Near the Money	$0.21Near the Money	2,051Near the Money	1,058Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$2.67In the Money	$2.73In the Money	$2.73In the Money	$-3.42In the Money	369In the Money	187In the Money
GMENear the Money	$2.01Near the Money	$2.04Near the Money	$2.03Near the Money	$0.18Near the Money	13,548Near the Money	14,870Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$3.00In the Money	$3.10In the Money	$3.05In the Money	$-2.46In the Money	1,213In the Money	418In the Money
GMENear the Money	$1.85Near the Money	$1.91Near the Money	$1.95Near the Money	$0.16Near the Money	787Near the Money	604Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$3.35In the Money	$3.45In the Money	$3.50In the Money	$-3.35In the Money	51In the Money	40In the Money
GMENear the Money	$1.72Near the Money	$1.77Near the Money	$1.70Near the Money	$0.00Near the Money	1,896Near the Money	1,399Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$3.75In the Money	$3.85In the Money	$3.83In the Money	$-2.72In the Money	588In the Money	372In the Money
GMENear the Money	$1.61Near the Money	$1.78Near the Money	$1.55Near the Money	$0.04Near the Money	250Near the Money	296Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$4.05In the Money	$4.25In the Money	$5.15In the Money	$-1.50In the Money	2In the Money	10In the Money
GMEOut of the Money	$1.51Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$0.03Out of the Money	975Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$4.55In the Money	$4.65In the Money	$5.02In the Money	$-1.85In the Money	58In the Money	228In the Money
GMEOut of the Money	$1.41Out of the Money	$1.56Out of the Money	$1.45Out of the Money	$-0.02Out of the Money	297Out of the Money	471Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$4.85In the Money	$5.05In the Money	$4.90In the Money	$-4.05In the Money	2In the Money	106In the Money
GMEOut of the Money	$1.34Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$0.02Out of the Money	969Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$5.35In the Money	$5.45In the Money	$5.45In the Money	$-2.90In the Money	11In the Money	179In the Money
GMEOut of the Money	$1.26Out of the Money	$1.35Out of the Money	$1.32Out of the Money	$-0.02Out of the Money	230Out of the Money	692Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$5.65In the Money	$5.90In the Money	$6.45In the Money	$-4.25In the Money	1In the Money	30In the Money
GMEOut of the Money	$1.20Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-0.10Out of the Money	766Out of the Money	980Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$6.20In the Money	$6.35In the Money	$6.60In the Money	$-3.46In the Money	3In the Money	31In the Money
GMEOut of the Money	$1.12Out of the Money	$1.21Out of the Money	$1.15Out of the Money	$-0.06Out of the Money	249Out of the Money	601Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$6.55In the Money	$6.75In the Money	$6.50In the Money	$-6.75In the Money	3In the Money	23In the Money
GMEOut of the Money	$1.10Out of the Money	$1.12Out of the Money	$1.12Out of the Money	$-0.01Out of the Money	18,412Out of the Money	21,565Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$7.05In the Money	$7.20In the Money	$7.06In the Money	$-2.59In the Money	477In the Money	911In the Money
GMEOut of the Money	$0.97Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-0.02Out of the Money	676Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$7.95In the Money	$8.10In the Money	$12.80In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.88Out of the Money	$0.92Out of the Money	$0.89Out of the Money	$-0.07Out of the Money	840Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$8.85In the Money	$9.05In the Money	$8.70In the Money	$-2.83In the Money	21In the Money	136In the Money
GMEOut of the Money	$0.79Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$-0.04Out of the Money	655Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$9.60In the Money	$9.95In the Money	$9.65In the Money	$-3.80In the Money	1In the Money	130In the Money
GMEOut of the Money	$0.71Out of the Money	$0.75Out of the Money	$0.66Out of the Money	$-0.13Out of the Money	533Out of the Money	969Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$10.50In the Money	$10.95In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.67Out of the Money	$-0.05Out of the Money	3,447Out of the Money	6,498Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$11.45In the Money	$11.95In the Money	$12.15In the Money	$-4.14In the Money	3In the Money	220In the Money
GMEOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	388Out of the Money	479Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$12.35In the Money	$12.95In the Money	$16.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.13Out of the Money	239Out of the Money	495Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$13.30In the Money	$13.95In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.46Out of the Money	$0.49Out of the Money	$0.50Out of the Money	$-0.12Out of the Money	228Out of the Money	868Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$14.20In the Money	$14.95In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.45Out of the Money	$-0.11Out of the Money	250Out of the Money	471Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$15.20In the Money	$15.95In the Money	$19.47In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.16Out of the Money	6,454Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.15In the Money	$16.95In the Money	$17.40In the Money	$-1.88In the Money	15In the Money	146In the Money
GMEOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.21Out of the Money	394Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$16.90In the Money	$17.95In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.17Out of the Money	635Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$17.65In the Money	$18.95In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.18Out of the Money	228Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$18.90In the Money	$19.95In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$-0.14Out of the Money	169Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$19.85In the Money	$20.95In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	1,294Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$20.85In the Money	$21.95In the Money	$21.85In the Money	$-4.10In the Money	1In the Money	110In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$-0.09Out of the Money	302Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$21.80In the Money	$22.95In the Money	$23.00In the Money	$-5.04In the Money	4In the Money	14In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.16Out of the Money	363Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$22.80In the Money	$23.95In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	163Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$23.75In the Money	$24.95In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.21Out of the Money	345Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$24.75In the Money	$26.10In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	3,630Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$25.70In the Money	$27.10In the Money	$26.50In the Money	$-3.50In the Money	13In the Money	17In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	42Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$26.70In the Money	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	116Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$27.70In the Money	$29.05In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	37Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$28.70In the Money	$30.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	133Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$29.65In the Money	$31.05In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	451Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$30.60In the Money	$32.05In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	172Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$31.60In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	36Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$32.65In the Money	$34.00In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	105Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$33.65In the Money	$35.00In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	124Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$34.65In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	1,899Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$35.65In the Money	$37.00In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	3Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$36.60In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	8Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$37.60In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	23Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$38.55In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	22Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$39.55In the Money	$41.00In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	493Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$40.60In the Money	$42.00In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	2,354Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$45.60In the Money	$46.95In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	113Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$50.55In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	411Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$55.55In the Money	$56.95In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	486Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$60.50In the Money	$61.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	3,573Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$65.50In the Money	$66.95In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	21Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$70.45In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	232Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$75.45In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	123Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$80.45In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,786Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$85.45In the Money	$86.90In the Money	$90.27In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	359Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$90.45In the Money	$91.90In the Money	$95.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	8,239Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$93.45In the Money	$94.90In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In 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)