Stocks Options

LAST PRICE
27.9800
TODAY'S CHANGE (%)
Trending Down-18.5700 (-39.8926%)

Bid / Lots
27.8900/ 1
Ask / Lots
27.9800/ 1
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 26.5500
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
224,471,702
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 142.384

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	$24.00In the Money	$27.85In the Money	$26.70In the Money	$-15.80In the Money	21In the Money	42In 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	39Out of the Money	1,653Out of the Money
GMEIn the Money	$21.15In the Money	$24.55In the Money	$24.90In the Money	$-16.07In the Money	41In the Money	18In 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	97Out of the Money	1,302Out of the Money
GMEIn the Money	$21.10In the Money	$24.55In the Money	$29.30In the Money	$4.65In the Money	11In 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	4Out of the Money	175Out of the Money
GMEIn the Money	$20.15In the Money	$23.55In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1In 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	$19.95In the Money	$23.55In 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	$19.50In the Money	$23.40In 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	27Out of the Money	480Out of the Money
GMEIn the Money	$18.85In the Money	$23.05In the Money	$32.70In the Money	$13.42In the Money	10In 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	615Out of the Money	740Out of the Money
GMEIn the Money	$18.15In the Money	$22.40In the Money	$27.70In the Money	$-7.60In the Money	27In the Money	3In 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	$17.85In the Money	$22.10In the Money	$30.75In the Money	$9.95In the Money	1In 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	$17.85In the Money	$20.85In the Money	$27.30In the Money	$6.24In the Money	322In 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	11Out of the Money	327Out of the Money
GMEIn the Money	$17.10In the Money	$20.85In the Money	$27.41In the Money	$8.21In the Money	96In 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	2Out of the Money	429Out of the Money
GMEIn the Money	$16.85In the Money	$19.85In the Money	$19.00In the Money	$-15.75In the Money	160In the Money	62In 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	467Out of the Money	6,364Out of the Money
GMEIn the Money	$15.90In the Money	$19.10In the Money	$26.05In the Money	$2.49In the Money	1In the Money	18In 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	$15.85In the Money	$18.95In the Money	$16.32In the Money	$-16.03In the Money	129In the Money	2,272In 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	124Out of the Money	1,064Out of the Money
GMEIn the Money	$15.20In the Money	$18.65In the Money	$23.70In the Money	$5.30In the Money	2In the Money	111In 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	31Out of the Money	253Out of the Money
GMEIn the Money	$15.20In the Money	$18.60In the Money	$16.25In the Money	$-14.28In the Money	23In the Money	104In 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	370Out of the Money	3,350Out of the Money
GMEIn the Money	$14.10In the Money	$17.90In the Money	$23.70In the Money	$3.45In the Money	27In the Money	131In 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	26Out of the Money	711Out of the Money
GMEIn the Money	$13.55In the Money	$16.95In the Money	$16.27In the Money	$-18.02In the Money	82In the Money	161In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	199Out of the Money	1,888Out of the Money
GMEIn the Money	$13.25In the Money	$16.90In the Money	$13.10In the Money	$-19.61In the Money	51In the Money	387In 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	69Out of the Money	1,124Out of the Money
GMEIn the Money	$13.25In the Money	$15.90In the Money	$22.30In the Money	$-5.94In the Money	60In 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	517Out of the Money	1,505Out of the Money
GMEIn the Money	$13.25In the Money	$15.15In the Money	$17.20In the Money	$-7.05In the Money	14In the Money	51In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	232Out of the Money	822Out of the Money
GMEIn the Money	$12.80In the Money	$14.30In the Money	$13.20In the Money	$-10.43In the Money	72In the Money	550In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4,602Out of the Money	6,617Out of the Money
GMEIn the Money	$12.25In the Money	$14.45In the Money	$11.61In the Money	$-18.33In the Money	16In the Money	148In 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	754Out of the Money	1,707Out of the Money
GMEIn the Money	$10.75In the Money	$14.25In the Money	$13.12In the Money	$-16.92In the Money	41In the Money	384In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1,508Out of the Money	5,366Out of the Money
GMEIn the Money	$10.60In the Money	$13.60In the Money	$17.22In the Money	$-12.78In the Money	5In the Money	467In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1,002Out of the Money	902Out of the Money
GMEIn the Money	$10.60In the Money	$12.45In the Money	$12.38In the Money	$-10.80In the Money	17In the Money	247In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,182Out of the Money	4,348Out of the Money
GMEIn the Money	$9.40In the Money	$12.45In the Money	$12.50In the Money	$-8.50In the Money	12In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.03Out of the Money	414Out of the Money	1,370Out of the Money
GMEIn the Money	$9.10In the Money	$11.95In the Money	$9.35In the Money	$-19.65In the Money	227In the Money	527In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	2,527Out of the Money	4,727Out of the Money
GMEIn the Money	$9.00In the Money	$10.85In the Money	$9.26In the Money	$-17.74In the Money	62In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	566Out of the Money	1,421Out of the Money
GMEIn the Money	$8.80In the Money	$10.50In the Money	$8.15In the Money	$-17.35In the Money	98In the Money	1,043In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.03Out of the Money	2,113Out of the Money	3,849Out of the Money
GMEIn the Money	$8.20In the Money	$10.30In the Money	$12.35In the Money	$-14.51In the Money	54In the Money	223In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1,838Out of the Money	2,612Out of the Money
GMEIn the Money	$8.00In the Money	$8.85In the Money	$8.30In the Money	$-18.20In the Money	996In the Money	2,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.04Out of the Money	21,046Out of the Money	18,847Out of the Money
GMEIn the Money	$6.80In the Money	$8.60In the Money	$9.00In the Money	$-17.00In the Money	61In the Money	1,743In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.05Out of the Money	1,126Out of the Money	2,079Out of the Money
GMEIn the Money	$6.70In the Money	$7.95In the Money	$6.45In the Money	$-18.80In the Money	830In the Money	2,288In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.07Out of the Money	4,018Out of the Money	4,571Out of the Money
GMEIn the Money	$5.90In the Money	$7.80In the Money	$6.35In the Money	$-19.15In the Money	167In the Money	793In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.07Out of the Money	946Out of the Money	1,938Out of the Money
GMEIn the Money	$5.40In the Money	$7.30In the Money	$5.85In the Money	$-18.15In the Money	377In the Money	1,179In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.15Out of the Money	7,525Out of the Money	4,807Out of the Money
GMEIn the Money	$4.85In the Money	$6.95In the Money	$5.00In the Money	$-18.91In the Money	112In the Money	1,373In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.14Out of the Money	1,969Out of the Money	1,406Out of the Money
GMEIn the Money	$4.85In the Money	$6.30In the Money	$4.80In the Money	$-18.53In the Money	323In the Money	1,591In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.23Out of the Money	6,182Out of the Money	4,525Out of the Money
GMEIn the Money	$4.45In the Money	$5.65In the Money	$5.00In the Money	$-17.50In the Money	212In the Money	687In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.23Out of the Money	1,555Out of the Money	1,725Out of the Money
GMEIn the Money	$4.15In the Money	$5.30In the Money	$3.98In the Money	$-18.52In the Money	221In the Money	1,743In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.32Out of the Money	5,347Out of the Money	4,318Out of the Money
GMEIn the Money	$3.55In the Money	$5.00In the Money	$4.00In the Money	$-18.00In the Money	118In the Money	253In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.26Out of the Money	$0.60Out of the Money	$0.47Out of the Money	$0.37Out of the Money	1,748Out of the Money	987Out of the Money
GMEIn the Money	$3.45In the Money	$4.30In the Money	$3.85In the Money	$-17.45In the Money	2,797In the Money	5,558In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$0.52Near the Money	$0.60Near the Money	$0.60Near the Money	$0.52Near the Money	43,436Near the Money	11,992Near the Money
GMEIn the Money	$2.90In the Money	$3.65In the Money	$2.80In the Money	$-17.40In the Money	62In the Money	289In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.64Near the Money	$0.89Near the Money	$0.70Near the Money	$0.56Near the Money	3,669Near the Money	1,162Near the Money
GMEIn the Money	$2.65In the Money	$3.25In the Money	$3.29In the Money	$-17.18In the Money	915In the Money	2,516In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.90Near the Money	$1.00Near the Money	$0.91Near the Money	$0.77Near the Money	10,716Near the Money	4,050Near the Money
GMEIn the Money	$2.40In the Money	$2.89In the Money	$2.54In the Money	$-17.46In the Money	1,076In the Money	1,211In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.99Near the Money	$1.26Near the Money	$1.20Near the Money	$1.04Near the Money	2,303Near the Money	1,199Near the Money
GMEIn the Money	$2.16In the Money	$2.77In the Money	$2.53In the Money	$-16.77In the Money	741In the Money	2,688In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$1.25Near the Money	$1.49Near the Money	$1.30Near the Money	$1.17Near the Money	10,302Near the Money	3,422Near the Money
GMEUnderlying issue's last price	$2.06Underlying issue's last price	$2.39Underlying issue's last price	$2.21Underlying issue's last price	$-16.49Underlying issue's last price	588Underlying issue's last price	964Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	GMEUnderlying issue's last price	$1.38Underlying issue's last price	$1.75Underlying issue's last price	$1.47Underlying issue's last price	$1.31Underlying issue's last price	4,103Underlying issue's last price	1,301Underlying issue's last price
GMENear the Money	$1.84Near the Money	$2.16Near the Money	$1.83Near the Money	$-16.42Near the Money	1,921Near the Money	1,550Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$1.77In the Money	$1.91In the Money	$1.85In the Money	$1.67In the Money	12,914In the Money	3,390In the Money
GMENear the Money	$1.55Near the Money	$2.09Near the Money	$1.93Near the Money	$-16.21Near the Money	482Near the Money	552Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$1.90In the Money	$2.40In the Money	$2.20In the Money	$2.00In the Money	2,168In the Money	1,318In the Money
GMENear the Money	$1.44Near the Money	$1.96Near the Money	$1.60Near the Money	$-15.77Near the Money	2,841Near the Money	2,046Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$2.42In the Money	$2.97In the Money	$2.16In the Money	$1.92In the Money	7,555In the Money	1,780In the Money
GMENear the Money	$1.34Near the Money	$1.58Near the Money	$1.63Near the Money	$-15.12Near the Money	934Near the Money	980Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$2.52In the Money	$3.10In the Money	$2.64In the Money	$2.40In the Money	2,781In the Money	2,085In the Money
GMENear the Money	$1.18Near the Money	$1.36Near the Money	$1.18Near the Money	$-15.45Near the Money	19,773Near the Money	13,334Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$3.15In the Money	$3.40In the Money	$3.15In the Money	$2.87In the Money	63,977In the Money	13,241In the Money
GMENear the Money	$1.14Near the Money	$1.22Near the Money	$1.14Near the Money	$-14.86Near the Money	807Near the Money	419Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$3.05In the Money	$3.85In the Money	$3.25In the Money	$2.92In the Money	2,828In the Money	701In the Money
GMEOut of the Money	$0.92Out of the Money	$1.14Out of the Money	$1.00Out of the Money	$-14.80Out of the Money	2,790Out of the Money	2,735Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.80In the Money	$4.20In the Money	$3.71In the Money	$3.33In the Money	4,574In the Money	1,993In the Money
GMEOut of the Money	$0.85Out of the Money	$1.06Out of the Money	$1.01Out of the Money	$-14.39Out of the Money	1,251Out of the Money	397Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.85In the Money	$4.80In the Money	$4.60In the Money	$4.19In the Money	2,494In the Money	843In the Money
GMEOut of the Money	$0.80Out of the Money	$0.99Out of the Money	$0.95Out of the Money	$-13.45Out of the Money	3,959Out of the Money	1,805Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.95In the Money	$5.15In the Money	$4.32In the Money	$3.85In the Money	6,979In the Money	1,991In the Money
GMEOut of the Money	$0.57Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$-13.75Out of the Money	1,331Out of the Money	540Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.60In the Money	$5.45In the Money	$5.20In the Money	$4.65In the Money	2,339In the Money	660In the Money
GMEOut of the Money	$0.58Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$-12.99Out of the Money	5,141Out of the Money	3,021Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.20In the Money	$5.80In the Money	$5.36In the Money	$4.86In the Money	8,488In the Money	2,426In the Money
GMEOut of the Money	$0.35Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$-12.91Out of the Money	1,664Out of the Money	566Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.30In the Money	$6.45In the Money	$6.35In the Money	$5.57In the Money	1,946In the Money	573In the Money
GMEOut of the Money	$0.50Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$-12.50Out of the Money	4,767Out of the Money	2,585Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.55In the Money	$7.05In the Money	$6.66In the Money	$5.91In the Money	6,361In the Money	804In the Money
GMEOut of the Money	$0.47Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-11.55Out of the Money	2,742Out of the Money	817Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.05In the Money	$7.50In the Money	$7.38In the Money	$6.51In the Money	2,284In the Money	706In the Money
GMEOut of the Money	$0.44Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-12.00Out of the Money	37,546Out of the Money	12,486Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.00In the Money	$7.90In the Money	$7.50In the Money	$6.50In the Money	29,359In the Money	7,659In the Money
GMEOut of the Money	$0.37Out of the Money	$0.56Out of the Money	$0.39Out of the Money	$-11.31Out of the Money	3,167Out of the Money	956Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.95In the Money	$8.60In the Money	$8.30In the Money	$7.21In the Money	1,854In the Money	732In the Money
GMEOut of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-10.62Out of the Money	8,650Out of the Money	2,042Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.35In the Money	$8.95In the Money	$8.48In the Money	$7.25In the Money	3,509In the Money	1,119In the Money
GMEOut of the Money	$0.23Out of the Money	$0.67Out of the Money	$0.31Out of the Money	$-10.82Out of the Money	4,144Out of the Money	443Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.95In the Money	$9.40In the Money	$9.43In the Money	$8.01In the Money	4,315In the Money	295In the Money
GMEOut of the Money	$0.27Out of the Money	$0.43Out of the Money	$0.46Out of the Money	$-10.24Out of the Money	12,321Out of the Money	1,049Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.20In the Money	$9.80In the Money	$9.13In the Money	$7.63In the Money	4,911In the Money	1,726In the Money
GMEOut of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.29Out of the Money	$-10.23Out of the Money	4,981Out of the Money	1,735Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.45In the Money	$10.55In the Money	$9.85In the Money	$8.16In the Money	1,359In the Money	493In the Money
GMEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-10.02Out of the Money	9,731Out of the Money	2,375Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.30In the Money	$10.50In the Money	$10.25In the Money	$8.39In the Money	3,809In the Money	1,386In the Money
GMEOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$-9.06Out of the Money	2,797Out of the Money	718Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.30In the Money	$11.00In the Money	$10.80In the Money	$8.74In the Money	1,629In the Money	301In the Money
GMEOut of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$-9.30Out of the Money	4,664Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$9.90In the Money	$11.55In the Money	$11.30In the Money	$9.09In the Money	3,185In the Money	1,991In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-9.01Out of the Money	2,454Out of the Money	946Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.10In the Money	$12.05In the Money	$12.39In the Money	$9.90In the Money	676In the Money	394In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-8.87Out of the Money	77,096Out of the Money	23,218Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.30In the Money	$12.50In the Money	$11.95In the Money	$9.32In the Money	9,260In the Money	4,181In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-8.30Out of the Money	6,199Out of the Money	3,140Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$11.35In the Money	$13.40In the Money	$13.35In the Money	$10.24In the Money	1,610In the Money	967In the Money
GMEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-7.88Out of the Money	10,842Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$12.90In the Money	$14.45In the Money	$13.01In the Money	$9.51In the Money	1,319In the Money	971In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-7.41Out of the Money	4,129Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.20In the Money	$16.10In the Money	$15.47In the Money	$11.27In the Money	888In the Money	857In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-6.95Out of the Money	4,486Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.20In the Money	$17.85In the Money	$16.57In the Money	$11.87In the Money	640In the Money	405In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-6.60Out of the Money	26,575Out of the Money	10,221Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.20In the Money	$17.45In the Money	$15.50In the Money	$10.20In the Money	1,620In the Money	1,737In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-6.41Out of the Money	3,829Out of the Money	1,815Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.10In the Money	$19.90In the Money	$18.80In the Money	$12.80In the Money	333In the Money	396In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-6.02Out of the Money	3,277Out of the Money	2,062Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.25In the Money	$20.25In the Money	$17.72In the Money	$10.99In the Money	213In the Money	193In the Money
GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-5.71Out of the Money	3,671Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.10In the Money	$21.00In the Money	$19.06In the Money	$11.31In the Money	80In the Money	176In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-5.54Out of the Money	2,170Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.25In the Money	$22.00In the Money	$21.09In the Money	$12.76In the Money	349In the Money	60In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-5.38Out of the Money	59,462Out of the Money	17,937Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.25In the Money	$23.80In the Money	$22.12In the Money	$13.02In the Money	1,248In the Money	950In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-5.10Out of the Money	2,706Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.85In the Money	$24.95In the Money	$21.15In the Money	$11.15In the Money	27In the Money	40In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-4.94Out of the Money	2,395Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.30In the Money	$26.10In the Money	$24.18In the Money	$13.63In the Money	4In the Money	52In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-4.75Out of the Money	1,568Out of the Money	739Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.30In the Money	$27.10In the Money	$22.46In the Money	$10.91In the Money	3In the Money	12In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-4.48Out of the Money	1,668Out of the Money	750Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.30In the Money	$27.95In the Money	$13.40In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-4.44Out of the Money	10,148Out of the Money	3,853Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.55In the Money	$28.90In the Money	$26.79In the Money	$13.61In the Money	214In the Money	378In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-4.18Out of the Money	3,135Out of the Money	587Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.50In the Money	$29.95In the Money	$19.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-4.20Out of the Money	1,047Out of the Money	900Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$26.50In the Money	$30.95In the Money	$29.25In the Money	$8.20In the Money	4In the Money	35In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-4.05Out of the Money	1,538Out of the Money	418Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.60In the Money	$32.15In the Money	$23.50In the Money	$5.45In the Money	3In the Money	5In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-3.85Out of the Money	954Out of the Money	681Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.50In the Money	$32.95In the Money	$22.59In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-3.75Out of the Money	36,713Out of the Money	11,534Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.15In the Money	$34.15In the Money	$32.50In the Money	$15.00In the Money	239In the Money	142In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-3.35Out of the Money	1,382Out of the Money	354Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$30.45In the Money	$34.95In the Money	$28.68In the Money	$8.38In the Money	102In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-3.39Out of the Money	1,572Out of the Money	373Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.50In the Money	$35.95In the Money	$23.55In the Money	$3.20In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-3.44Out of the Money	728Out of the Money	296Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.30In the Money	$36.95In the Money	$22.25In the Money	$22.25In the Money	4In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-3.52Out of the Money	1,017Out of the Money	592Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.50In the Money	$37.90In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-3.15Out of the Money	8,441Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.20In the Money	$39.10In the Money	$37.17In the Money	$15.02In the Money	29In the Money	69In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-3.10Out of the Money	1,473Out of the Money	549Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.50In the Money	$39.95In 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	$0.07Out of the Money	$0.03Out of the Money	$-2.97Out of the Money	710Out of the Money	571Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.50In the Money	$41.10In the Money	$27.80In the Money	$3.40In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-2.91Out of the Money	517Out of the Money	179Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.60In the Money	$41.95In the Money	$39.00In 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	$0.04Out of the Money	$-2.75Out of the Money	1,850Out of the Money	817Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.60In the Money	$45.30In the Money	$35.00In the Money	$35.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-2.72Out of the Money	19,351Out of the Money	7,358Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.50In the Money	$44.15In the Money	$38.05In the Money	$11.78In the Money	9In the Money	69In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-2.83Out of the Money	973Out of the Money	179Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.50In the Money	$44.90In the Money	$29.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-2.14Out of the Money	1,118Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.40In the Money	$46.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.53Out of the Money	626Out of the Money	177Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.45In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-2.36Out of the Money	1,383Out of the Money	284Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.45In the Money	$47.90In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-2.30Out of the Money	5,666Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.55In the Money	$49.15In the Money	$46.00In the Money	$8.73In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-2.04Out of the Money	14,346Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.45In the Money	$53.90In the Money	$47.95In the Money	$5.83In the Money	29In the Money	4In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.78Out of the Money	2,453Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.45In the Money	$58.90In the Money	$48.38In the Money	$8.00In the Money	5In the Money	5In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.55Out of the Money	5,960Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.45In the Money	$64.10In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.42Out of the Money	2,341Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.45In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.21Out of the Money	35,533Out of the Money	17,762Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.40In the Money	$73.90In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.04Out of the Money	1,459Out of the Money	862Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.55In the Money	$81.05In the Money	$76.15In the Money	$76.15In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	2,353Out of the Money	1,846Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.40In the Money	$83.90In the Money	$80.15In the Money	$80.15In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.56Out of the Money	1,384Out of the Money	897Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.40In the Money	$89.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.75Out of the Money	4,298Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.40In the Money	$93.90In the Money	$84.92In the Money	$9.32In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.61Out of the Money	9,412Out of the Money	6,874Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.45In the Money	$99.10In the Money	$88.20In the Money	$0.51In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.58Out of the Money	79,995Out of the Money	57,547Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.40In the Money	$102.10In the Money	$98.27In the Money	$14.42In the Money	5In the Money	2In 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)