Stocks Options

LAST PRICE
33.1805
TODAY'S CHANGE (%)
Trending Up1.6105 (5.1014%)

Bid / Lots
33.1800/ 2
Ask / Lots
33.2000/ 3
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
21,527,203
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	$28.65In the Money	$32.20In the Money	$30.19In the Money	$1.80In the Money	2In 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	$26.20In the Money	$29.50In the Money	$26.45In the Money	$0.00In the Money	---In 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	$25.00In the Money	$29.50In 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	$25.00In the Money	$28.50In 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	$24.70In 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	$23.70In 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	$23.70In the Money	$27.70In 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	$23.00In the Money	$26.70In the Money	$20.72In the Money	$0.00In the Money	---In 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	$22.70In the Money	$26.05In 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	$22.20In the Money	$25.35In 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	$21.70In the Money	$25.35In 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	$21.20In the Money	$24.50In 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	---Out of the Money	6,365Out of the Money
GMEIn the Money	$20.70In the Money	$24.50In the Money	$20.05In the Money	$0.00In the Money	---In 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	$20.15In the Money	$23.15In the Money	$22.20In the Money	$3.40In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,029Out of the Money
GMEIn the Money	$20.10In the Money	$23.15In 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	$20.10In the Money	$23.15In the Money	$21.82In the Money	$2.45In the Money	5In 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	$18.70In 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	$18.25In the Money	$21.35In the Money	$15.86In the Money	$0.00In the Money	---In 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	1Out of the Money	1,947Out of the Money
GMEIn the Money	$18.25In the Money	$20.85In 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	$18.25In the Money	$20.70In the Money	$18.00In the Money	$0.93In the Money	12In 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	$16.75In the Money	$20.00In 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	15Out of the Money	821Out of the Money
GMEIn the Money	$16.35In the Money	$19.65In the Money	$17.60In the Money	$3.60In the Money	6In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	440Out of the Money	6,554Out of the Money
GMEIn the Money	$16.35In the Money	$19.65In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,565Out of the Money
GMEIn the Money	$15.40In the Money	$18.65In the Money	$12.00In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	505Out of the Money	3,406Out of the Money
GMEIn the Money	$15.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	28Out of the Money	953Out of the Money
GMEIn the Money	$15.00In the Money	$18.00In the Money	$14.52In the Money	$0.67In the Money	1In the Money	252In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	36Out of the Money	3,818Out of the Money
GMEIn the Money	$14.80In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	17Out of the Money	1,255Out of the Money
GMEIn the Money	$14.80In the Money	$15.75In the Money	$15.00In the Money	$1.55In the Money	20In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	327Out of the Money	4,877Out of the Money
GMEIn the Money	$13.75In the Money	$15.65In the Money	$15.15In the Money	$2.15In the Money	5In 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	$0.01Out of the Money	$-0.03Out of the Money	98Out of the Money	1,547Out of the Money
GMEIn the Money	$13.75In the Money	$14.90In the Money	$14.35In the Money	$1.70In the Money	12In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	800Out of the Money	4,108Out of the Money
GMEIn the Money	$12.75In the Money	$14.90In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	119Out of the Money	2,674Out of the Money
GMEIn the Money	$12.75In the Money	$13.55In the Money	$13.07In the Money	$1.58In the Money	128In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,346Out of the Money	19,620Out of the Money
GMEIn the Money	$11.95In the Money	$13.55In the Money	$13.00In the Money	$2.24In the Money	3In 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	146Out of the Money	1,916Out of the Money
GMEIn the Money	$11.30In the Money	$12.95In the Money	$12.36In the Money	$1.56In the Money	48In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	984Out of the Money	4,732Out of the Money
GMEIn the Money	$10.85In the Money	$12.75In the Money	$12.00In the Money	$2.39In the Money	97In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	262Out of the Money	1,808Out of the Money
GMEIn the Money	$10.75In the Money	$12.00In the Money	$11.55In the Money	$2.40In the Money	67In 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	$0.05Out of the Money	$-0.07Out of the Money	829Out of the Money	5,147Out of the Money
GMEIn the Money	$10.20In the Money	$11.35In the Money	$11.00In the Money	$2.20In the Money	12In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	341Out of the Money	1,672Out of the Money
GMEIn the Money	$9.50In the Money	$10.50In the Money	$10.45In the Money	$1.80In the Money	51In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1,012Out of the Money	5,709Out of the Money
GMEIn the Money	$9.25In the Money	$10.50In the Money	$10.10In the Money	$2.00In the Money	20In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	59Out of the Money	1,841Out of the Money
GMEIn the Money	$9.10In the Money	$9.60In the Money	$9.66In the Money	$2.06In the Money	121In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	654Out of the Money	4,677Out of the Money
GMEIn the Money	$8.35In the Money	$9.45In the Money	$7.00In the Money	$0.20In the Money	44In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	180Out of the Money	966Out of the Money
GMEIn the Money	$8.05In the Money	$8.40In the Money	$8.00In the Money	$1.40In the Money	803In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.20Out of the Money	2,601Out of the Money	10,264Out of the Money
GMEIn the Money	$7.50In the Money	$8.25In the Money	$7.55In the Money	$1.15In the Money	46In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.30Out of the Money	321Out of the Money	1,086Out of the Money
GMEIn the Money	$6.90In the Money	$7.70In the Money	$7.50In the Money	$1.60In the Money	572In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.34Out of the Money	2,091Out of the Money	3,348Out of the Money
GMEIn the Money	$6.45In the Money	$7.50In the Money	$6.50In the Money	$0.95In the Money	83In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.42Out of the Money	276Out of the Money	1,091Out of the Money
GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.30In the Money	$1.10In the Money	256In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.49Out of the Money	1,705Out of the Money	2,328Out of the Money
GMEIn the Money	$5.65In the Money	$6.15In the Money	$6.40In the Money	$1.55In the Money	95In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.60Out of the Money	819Out of the Money	1,113Out of the Money
GMEIn the Money	$5.25In the Money	$5.70In the Money	$5.54In the Money	$1.04In the Money	303In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.38Out of the Money	$-0.70Out of the Money	3,112Out of the Money	2,929Out of the Money
GMEIn the Money	$4.80In the Money	$5.25In the Money	$4.85In the Money	$0.75In the Money	196In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.80Out of the Money	236Out of the Money	942Out of the Money
GMEIn the Money	$4.70In the Money	$4.85In the Money	$4.70In the Money	$0.84In the Money	524In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.59Out of the Money	$-0.86Out of the Money	1,479Out of the Money	1,733Out of the Money
GMEIn the Money	$4.05In the Money	$4.55In the Money	$4.25In the Money	$0.65In the Money	488In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-1.03Out of the Money	572Out of the Money	1,893Out of the Money
GMEIn the Money	$3.80In the Money	$4.05In the Money	$3.75In the Money	$0.42In the Money	4,940In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.82Out of the Money	$0.86Out of the Money	$0.86Out of the Money	$-1.10Out of the Money	3,841Out of the Money	6,811Out of the Money
GMEIn the Money	$3.65In the Money	$3.80In the Money	$3.70In the Money	$0.55In the Money	392In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMENear the Money	$0.93Near the Money	$1.05Near the Money	$1.05Near the Money	$-1.22Near the Money	495Near the Money	405Near the Money
GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.45In the Money	$0.47In the Money	1,021In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$1.21Near the Money	$1.25Near the Money	$1.24Near the Money	$-1.26Near the Money	1,915Near the Money	1,056Near the Money
GMEIn the Money	$3.10In the Money	$3.20In the Money	$3.20In the Money	$0.42In the Money	310In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMENear the Money	$1.44Near the Money	$1.49Near the Money	$1.50Near the Money	$-1.36Near the Money	963Near the Money	225Near the Money
GMEIn the Money	$2.87In the Money	$2.96In the Money	$2.89In the Money	$0.24In the Money	2,096In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$1.69Near the Money	$1.75Near the Money	$1.73Near the Money	$-1.47Near the Money	1,323Near the Money	692Near the Money
GMEIn the Money	$2.63In the Money	$2.73In the Money	$2.64In the Money	$0.09In the Money	1,394In the Money	421In the Money	Filter Table By Strike Price of$32.50	GMENear the Money	$1.97Near the Money	$2.03Near the Money	$1.93Near the Money	$-1.92Near the Money	541Near the Money	23Near the Money
GMEUnderlying issue's last price	$2.46Underlying issue's last price	$2.52Underlying issue's last price	$2.49Underlying issue's last price	$0.16Underlying issue's last price	4,299Underlying issue's last price	3,445Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	GMEUnderlying issue's last price	$2.27Underlying issue's last price	$2.34Underlying issue's last price	$2.27Underlying issue's last price	$-1.63Underlying issue's last price	1,198Underlying issue's last price	365Underlying issue's last price
GMENear the Money	$2.26Near the Money	$2.34Near the Money	$2.32Near the Money	$0.07Near the Money	1,840Near the Money	224Near the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$2.58In the Money	$2.68In the Money	$2.69In the Money	$-1.76In the Money	248In the Money	36In the Money
GMENear the Money	$2.09Near the Money	$2.16Near the Money	$2.14Near the Money	$0.04Near the Money	2,247Near the Money	2,428Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$2.91In the Money	$2.99In the Money	$3.02In the Money	$-1.63In the Money	338In the Money	364In the Money
GMENear the Money	$1.96Near the Money	$2.02Near the Money	$2.10Near the Money	$0.13Near the Money	1,062Near the Money	1,058Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.50In the Money	$-2.65In the Money	32In the Money	187In the Money
GMENear the Money	$1.84Near the Money	$1.87Near the Money	$1.84Near the Money	$-0.01Near the Money	7,780Near the Money	14,870Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$3.60In the Money	$3.75In the Money	$3.60In the Money	$-1.91In the Money	344In the Money	418In the Money
GMENear the Money	$1.60Near the Money	$1.72Near the Money	$1.72Near the Money	$-0.07Near the Money	463Near the Money	604Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$3.95In the Money	$4.25In the Money	$3.85In the Money	$-3.00In the Money	44In the Money	40In the Money
GMENear the Money	$1.58Near the Money	$1.64Near the Money	$1.65Near the Money	$-0.05Near the Money	934Near the Money	1,399Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$4.35In the Money	$4.50In the Money	$4.30In the Money	$-2.25In the Money	302In the Money	372In the Money
GMEOut of the Money	$1.43Out of the Money	$1.57Out of the Money	$1.58Out of the Money	$0.07Out of the Money	181Out of the Money	296Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$4.75In the Money	$5.00In the Money	$5.58In the Money	$-1.07In the Money	1In the Money	10In the Money
GMEOut of the Money	$1.37Out of the Money	$1.43Out of the Money	$1.38Out of the Money	$-0.14Out of the Money	366Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$5.15In the Money	$5.25In the Money	$4.95In the Money	$-1.92In the Money	46In the Money	228In the Money
GMEOut of the Money	$1.20Out of the Money	$1.42Out of the Money	$1.51Out of the Money	$0.04Out of the Money	52Out of the Money	471Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$5.50In the Money	$5.80In the Money	$5.60In the Money	$-3.35In the Money	1In the Money	106In the Money
GMEOut of the Money	$1.19Out of the Money	$1.24Out of the Money	$1.27Out of the Money	$-0.11Out of the Money	535Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$5.95In the Money	$6.15In the Money	$6.27In the Money	$-2.08In the Money	3In the Money	179In the Money
GMEOut of the Money	$1.06Out of the Money	$1.22Out of the Money	$1.31Out of the Money	$-0.03Out of the Money	91Out of the Money	692Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$6.40In the Money	$6.60In the Money	$6.45In the Money	$-4.25In the Money	1In the Money	30In the Money
GMEOut of the Money	$1.05Out of the Money	$1.11Out of the Money	$1.05Out of the Money	$-0.25Out of the Money	464Out of the Money	980Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$6.80In the Money	$7.00In the Money	$6.80In the Money	$-3.26In the Money	2In the Money	31In the Money
GMEOut of the Money	$0.99Out of the Money	$1.11Out of the Money	$1.13Out of the Money	$-0.08Out of the Money	101Out of the Money	601Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$7.20In the Money	$7.50In the Money	$8.30In the Money	$-4.95In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-0.15Out of the Money	10,200Out of the Money	21,565Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$7.65In the Money	$7.85In the Money	$7.45In the Money	$-2.20In the Money	351In the Money	911In the Money
GMEOut of the Money	$0.84Out of the Money	$0.91Out of the Money	$0.83Out of the Money	$-0.19Out of the Money	336Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$8.60In the Money	$8.80In the Money	$12.80In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.87Out of the Money	$-0.09Out of the Money	482Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$9.50In the Money	$9.80In the Money	$9.35In the Money	$-2.18In the Money	4In the Money	136In the Money
GMEOut of the Money	$0.68Out of the Money	$0.73Out of the Money	$0.79Out of the Money	$-0.06Out of the Money	360Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$10.35In the Money	$10.75In the Money	$13.45In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.73Out of the Money	$-0.06Out of the Money	378Out of the Money	969Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$11.30In the Money	$11.80In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$-0.15Out of the Money	2,385Out of the Money	6,498Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$12.25In the Money	$12.80In the Money	$13.28In the Money	$-3.01In the Money	2In the Money	220In the Money
GMEOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.57Out of the Money	$-0.13Out of the Money	162Out of the Money	479Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$13.10In the Money	$13.70In the Money	$16.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.57Out of the Money	$-0.10Out of the Money	104Out of the Money	495Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$13.95In the Money	$14.70In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.48Out of the Money	$-0.14Out of the Money	88Out of the Money	868Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$14.55In the Money	$15.70In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.46Out of the Money	$-0.10Out of the Money	62Out of the Money	471Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$15.50In the Money	$16.65In the Money	$19.47In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.19Out of the Money	3,565Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.45In the Money	$17.65In the Money	$17.40In the Money	$-1.88In the Money	15In the Money	146In the Money
GMEOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	130Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$17.05In the Money	$18.65In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	93Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$17.85In the Money	$19.50In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.21Out of the Money	159Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$19.05In the Money	$20.50In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	110Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$19.10In the Money	$21.50In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	540Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$21.45In the Money	$22.50In the Money	$25.95In the Money	$0.00In the Money	---In the Money	110In the Money
GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	213Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$21.90In the Money	$25.15In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$-0.14Out of the Money	152Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$22.90In the Money	$27.00In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	117Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$23.85In the Money	$28.80In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	185Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$24.85In the Money	$29.75In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	2,222Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$25.75In the Money	$30.70In the Money	$27.02In the Money	$-2.98In the Money	10In the Money	17In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	26Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$26.15In the Money	$31.90In 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	$0.20Out of the Money	$0.17Out of the Money	$-0.14Out of the Money	37Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$27.80In the Money	$32.75In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	22Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$27.75In the Money	$33.90In 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	$0.19Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	117Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$28.80In the Money	$34.90In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	377Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$30.60In the Money	$36.05In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	12Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$31.80In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	27Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$31.65In the Money	$37.85In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	29Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$32.70In the Money	$38.85In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	113Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$33.10In the Money	$39.85In 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	$0.16Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	713Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$35.60In the Money	$40.85In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	2Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$36.80In the Money	$41.75In 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	$0.28Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$37.70In the Money	$42.65In 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	$0.14Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	9Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$37.30In the Money	$43.85In 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	$0.14Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	5Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$38.75In the Money	$44.85In 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	$0.11Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	166Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$39.50In the Money	$45.85In the Money	$45.30In 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	$-0.10Out of the Money	1,643Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$43.75In the Money	$50.80In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	84Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$49.75In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	322Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$55.50In the Money	$60.30In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	434Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$60.35In the Money	$65.30In 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	$-0.07Out of the Money	2,330Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$65.35In the Money	$69.05In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	8Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$70.55In the Money	$75.40In 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	83Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$75.70In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	68Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$80.70In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,262Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$85.70In the Money	$90.30In the Money	$90.27In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	198Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$90.35In the Money	$95.05In 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	5,178Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$93.35In the Money	$98.00In 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)