Stocks Options

LAST PRICE
25.2400
TODAY'S CHANGE (%)
Trending Up0.4100 (1.6512%)

Bid / Lots
25.2300/ 6
Ask / Lots
25.2500/ 2
Open / Previous Close
24.4000 / 24.8300
Day Range
Low 22.7900
High 26.2400
52 Week Range
Low 9.9500
High 64.8300
Volume
51,676,120
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 147.624

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$22.40In the Money	$23.20In the Money	$22.20In the Money	$-0.30In the Money	7In the Money	14In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	594Out of the Money
GMEIn the Money	$19.90In the Money	$20.70In the Money	$20.05In the Money	$0.84In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	509Out of the Money
GMEIn the Money	$19.40In the Money	$20.20In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$18.90In the Money	$19.70In the Money	$17.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
GMEIn the Money	$18.40In the Money	$19.20In the Money	$18.03In the Money	$18.03In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$17.90In the Money	$18.70In the Money	$18.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	877Out of the Money
GMEIn the Money	$17.40In the Money	$18.30In the Money	$18.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
GMEIn the Money	$16.80In the Money	$17.70In the Money	$15.60In the Money	$-4.75In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money
GMEIn the Money	$16.40In the Money	$17.20In the Money	$21.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,221Out of the Money
GMEIn the Money	$15.80In the Money	$16.70In the Money	$19.40In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
GMEIn the Money	$15.40In the Money	$16.20In the Money	$15.27In the Money	$-4.56In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$14.90In the Money	$15.70In the Money	$14.98In the Money	$0.48In the Money	7In the Money	75In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	121Out of the Money	13,494Out of the Money
GMEIn the Money	$14.40In the Money	$15.20In the Money	$14.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	1,212Out of the Money
GMEIn the Money	$13.90In the Money	$14.75In the Money	$13.55In the Money	$0.22In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	979Out of the Money	1,232Out of the Money
GMEIn the Money	$13.40In the Money	$14.25In the Money	$14.67In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,626Out of the Money	804Out of the Money
GMEIn the Money	$12.90In the Money	$13.65In the Money	$11.90In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	939Out of the Money	5,994Out of the Money
GMEIn the Money	$12.40In the Money	$13.25In the Money	$11.33In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	492Out of the Money	928Out of the Money
GMEIn the Money	$11.90In the Money	$12.75In the Money	$12.70In the Money	$0.25In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	93Out of the Money	2,311Out of the Money
GMEIn the Money	$11.40In the Money	$12.15In the Money	$10.47In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	78Out of the Money	2,048Out of the Money
GMEIn the Money	$10.90In the Money	$11.65In the Money	$10.83In the Money	$-0.04In the Money	7In the Money	355In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,023Out of the Money	1,625Out of the Money
GMEIn the Money	$10.40In the Money	$11.15In the Money	$10.75In the Money	$0.58In the Money	15In the Money	179In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	352Out of the Money	1,149Out of the Money
GMEIn the Money	$9.90In the Money	$10.75In the Money	$10.35In the Money	$0.05In the Money	33In the Money	699In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	4,723Out of the Money	8,580Out of the Money
GMEIn the Money	$9.40In the Money	$10.30In the Money	$8.00In the Money	$-0.87In the Money	1In the Money	86In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	333Out of the Money	751Out of the Money
GMEIn the Money	$8.95In the Money	$9.80In the Money	$8.38In the Money	$-0.09In the Money	3In the Money	211In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	2,520Out of the Money	3,985Out of the Money
GMEIn the Money	$8.45In the Money	$9.25In the Money	$9.25In the Money	$0.70In the Money	31In the Money	247In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	528Out of the Money	1,951Out of the Money
GMEIn the Money	$7.95In the Money	$8.70In the Money	$8.30In the Money	$0.25In the Money	5In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1,450Out of the Money	7,121Out of the Money
GMEIn the Money	$7.50In the Money	$8.25In the Money	$7.00In the Money	$-0.60In the Money	6In the Money	230In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	356Out of the Money	1,485Out of the Money
GMEIn the Money	$7.05In the Money	$7.75In the Money	$6.55In the Money	$-0.55In the Money	56In the Money	351In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	1,863Out of the Money	6,480Out of the Money
GMEIn the Money	$6.60In the Money	$7.40In the Money	$6.21In the Money	$-0.04In the Money	25In the Money	68In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	1,099Out of the Money	1,464Out of the Money
GMEIn the Money	$6.20In the Money	$6.65In the Money	$6.70In the Money	$0.40In the Money	90In the Money	445In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	2,295Out of the Money	4,935Out of the Money
GMEIn the Money	$5.75In the Money	$6.40In the Money	$6.20In the Money	$0.40In the Money	26In the Money	315In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.07Out of the Money	735Out of the Money	2,566Out of the Money
GMEIn the Money	$5.60In the Money	$5.85In the Money	$5.79In the Money	$0.24In the Money	1,223In the Money	4,054In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.14Out of the Money	14,722Out of the Money	20,956Out of the Money
GMEIn the Money	$4.95In the Money	$5.65In the Money	$4.80In the Money	$-0.40In the Money	82In the Money	1,143In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.52Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-0.16Out of the Money	1,893Out of the Money	2,873Out of the Money
GMEIn the Money	$4.65In the Money	$5.30In the Money	$4.90In the Money	$-0.10In the Money	247In the Money	625In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.69Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$-0.17Out of the Money	2,999Out of the Money	7,716Out of the Money
GMEIn the Money	$4.50In the Money	$5.05In the Money	$3.95In the Money	$-1.00In the Money	90In the Money	212In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.87Out of the Money	$0.96Out of the Money	$0.91Out of the Money	$-0.19Out of the Money	776Out of the Money	2,166Out of the Money
GMEIn the Money	$4.30In the Money	$4.70In the Money	$4.50In the Money	$-0.05In the Money	1,011In the Money	849In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.11Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.26Out of the Money	3,239Out of the Money	7,602Out of the Money
GMEIn the Money	$3.85In the Money	$4.35In the Money	$3.93In the Money	$-0.07In the Money	434In the Money	816In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$1.35Near the Money	$1.41Near the Money	$1.38Near the Money	$-0.22Near the Money	1,806Near the Money	1,877Near the Money
GMEIn the Money	$3.85In the Money	$4.00In the Money	$3.90In the Money	$0.06In the Money	3,372In the Money	1,802In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$1.63Near the Money	$1.67Near the Money	$1.63Near the Money	$-0.28Near the Money	4,441Near the Money	6,687Near the Money
GMEIn the Money	$3.65In the Money	$3.80In the Money	$3.55In the Money	$-0.10In the Money	2,122In the Money	585In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$1.92Near the Money	$1.97Near the Money	$2.01Near the Money	$-0.21Near the Money	2,232Near the Money	2,901Near the Money
GMEIn the Money	$3.45In the Money	$3.60In the Money	$3.65In the Money	$0.20In the Money	6,346In the Money	4,024In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$2.24Near the Money	$2.29Near the Money	$2.22Near the Money	$-0.35Near the Money	3,279Near the Money	5,679Near the Money
GMEIn the Money	$3.30In the Money	$3.45In the Money	$3.50In the Money	$0.05In the Money	2,262In the Money	1,983In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$2.56Near the Money	$2.62Near the Money	$2.58Near the Money	$-0.28Near the Money	1,147Near the Money	1,250Near the Money
GMEUnderlying issue's last price	$3.15Underlying issue's last price	$3.25Underlying issue's last price	$3.19Underlying issue's last price	$-0.02Underlying issue's last price	18,397Underlying issue's last price	13,693Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GMEUnderlying issue's last price	$2.90Underlying issue's last price	$2.97Underlying issue's last price	$2.95Underlying issue's last price	$-0.32Underlying issue's last price	4,414Underlying issue's last price	10,599Underlying issue's last price
GMENear the Money	$3.00Near the Money	$3.15Near the Money	$3.05Near the Money	$0.00Near the Money	3,098Near the Money	597Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.27In the Money	$-0.33In the Money	1,135In the Money	1,198In the Money
GMENear the Money	$2.88Near the Money	$2.99Near the Money	$2.94Near the Money	$-0.03Near the Money	5,025Near the Money	2,820Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$3.60In the Money	$3.75In the Money	$3.60In the Money	$-0.45In the Money	467In the Money	2,653In the Money
GMENear the Money	$2.68Near the Money	$2.87Near the Money	$2.85Near the Money	$-0.01Near the Money	1,217Near the Money	1,164Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.00In the Money	$4.10In the Money	$4.02In the Money	$-0.47In the Money	98In the Money	1,004In the Money
GMENear the Money	$2.69Near the Money	$2.76Near the Money	$2.74Near the Money	$-0.04Near the Money	2,673Near the Money	2,686Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$4.40In the Money	$4.50In the Money	$4.89In the Money	$0.06In the Money	149In the Money	3,009In the Money
GMENear the Money	$2.58Near the Money	$2.65Near the Money	$2.64Near the Money	$-0.06Near the Money	1,403Near the Money	3,417Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.80In the Money	$4.90In the Money	$4.95In the Money	$-0.29In the Money	113In the Money	1,068In the Money
GMENear the Money	$2.48Near the Money	$2.57Near the Money	$2.55Near the Money	$-0.11Near the Money	3,787Near the Money	4,187Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.20In the Money	$5.30In the Money	$5.32In the Money	$-0.33In the Money	290In the Money	2,094In the Money
GMEOut of the Money	$2.35Out of the Money	$2.53Out of the Money	$2.47Out of the Money	$-0.06Out of the Money	803Out of the Money	1,200Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.50In the Money	$5.75In the Money	$5.90In the Money	$-0.30In the Money	32In the Money	528In the Money
GMEOut of the Money	$2.30Out of the Money	$2.39Out of the Money	$2.35Out of the Money	$-0.15Out of the Money	1,046Out of the Money	1,988Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.00In the Money	$6.15In the Money	$6.29In the Money	$-0.26In the Money	162In the Money	1,059In the Money
GMEOut of the Money	$2.18Out of the Money	$2.33Out of the Money	$2.07Out of the Money	$-0.38Out of the Money	776Out of the Money	676Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.35In the Money	$6.60In the Money	$6.75In the Money	$-0.27In the Money	23In the Money	915In the Money
GMEOut of the Money	$2.21Out of the Money	$2.24Out of the Money	$2.21Out of the Money	$-0.17Out of the Money	22,633Out of the Money	20,928Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.90In the Money	$7.00In the Money	$7.05In the Money	$-0.38In the Money	639In the Money	7,675In the Money
GMEOut of the Money	$2.05Out of the Money	$2.20Out of the Money	$2.11Out of the Money	$-0.20Out of the Money	1,418Out of the Money	699Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$7.25In the Money	$7.50In the Money	$7.36In the Money	$-0.39In the Money	1,042In the Money	1,598In the Money
GMEOut of the Money	$2.06Out of the Money	$2.10Out of the Money	$2.08Out of the Money	$-0.17Out of the Money	737Out of the Money	2,370Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.75In the Money	$7.90In the Money	$7.80In the Money	$-0.81In the Money	40In the Money	620In the Money
GMEOut of the Money	$1.93Out of the Money	$2.05Out of the Money	$2.00Out of the Money	$-0.26Out of the Money	101Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$8.05In the Money	$8.35In the Money	$7.90In the Money	$-0.92In the Money	3In the Money	67In the Money
GMEOut of the Money	$1.94Out of the Money	$1.99Out of the Money	$1.97Out of the Money	$-0.21Out of the Money	827Out of the Money	2,609Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.45In the Money	$8.80In the Money	$8.69In the Money	$-0.58In the Money	26In the Money	714In the Money
GMEOut of the Money	$1.83Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$-0.29Out of the Money	208Out of the Money	539Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$8.90In the Money	$9.25In the Money	$9.59In the Money	$-0.10In the Money	7In the Money	167In the Money
GMEOut of the Money	$1.84Out of the Money	$1.89Out of the Money	$1.84Out of the Money	$-0.23Out of the Money	567Out of the Money	2,525Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$9.35In the Money	$9.75In the Money	$10.07In the Money	$-0.23In the Money	88In the Money	605In the Money
GMEOut of the Money	$1.75Out of the Money	$1.86Out of the Money	$1.67Out of the Money	$-0.51Out of the Money	206Out of the Money	545Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$9.80In the Money	$10.25In the Money	$10.10In the Money	$-0.72In the Money	43In the Money	100In the Money
GMEOut of the Money	$1.73Out of the Money	$1.79Out of the Money	$1.76Out of the Money	$-0.24Out of the Money	573Out of the Money	1,774Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$10.25In the Money	$10.75In the Money	$10.77In the Money	$-0.43In the Money	11In the Money	983In the Money
GMEOut of the Money	$1.62Out of the Money	$1.76Out of the Money	$1.71Out of the Money	$-0.23Out of the Money	116Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$10.70In the Money	$11.20In the Money	$11.00In the Money	$-1.30In the Money	23In the Money	176In the Money
GMEOut of the Money	$1.65Out of the Money	$1.68Out of the Money	$1.66Out of the Money	$-0.23Out of the Money	5,631Out of the Money	10,122Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.10In the Money	$11.65In the Money	$11.77In the Money	$-0.23In the Money	81In the Money	1,337In the Money
GMEOut of the Money	$1.55Out of the Money	$1.68Out of the Money	$1.50Out of the Money	$-0.45Out of the Money	295Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.60In the Money	$12.10In the Money	$11.99In the Money	$-1.14In the Money	11In the Money	201In the Money
GMEOut of the Money	$1.53Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$-0.37Out of the Money	444Out of the Money	2,504Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.05In the Money	$12.60In the Money	$12.51In the Money	$-0.38In the Money	17In the Money	1,435In the Money
GMEOut of the Money	$1.48Out of the Money	$1.59Out of the Money	$1.53Out of the Money	$-0.32Out of the Money	319Out of the Money	708Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$12.50In the Money	$13.05In the Money	$13.18In the Money	$-0.62In the Money	3In the Money	138In the Money
GMEOut of the Money	$1.49Out of the Money	$1.53Out of the Money	$1.53Out of the Money	$-0.27Out of the Money	308Out of the Money	1,979Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.95In the Money	$13.50In the Money	$13.76In the Money	$-0.49In the Money	9In the Money	940In the Money
GMEOut of the Money	$1.42Out of the Money	$1.52Out of the Money	$1.30Out of the Money	$-0.61Out of the Money	113Out of the Money	917Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$13.45In the Money	$13.95In the Money	$15.52In the Money	$0.58In the Money	1In the Money	259In the Money
GMEOut of the Money	$1.41Out of the Money	$1.45Out of the Money	$1.44Out of the Money	$-0.31Out of the Money	374Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.85In the Money	$14.45In the Money	$15.30In the Money	$0.40In the Money	1In the Money	477In the Money
GMEOut of the Money	$1.34Out of the Money	$1.43Out of the Money	$1.35Out of the Money	$-0.44Out of the Money	118Out of the Money	507Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$14.35In the Money	$14.90In the Money	$15.00In the Money	$-0.25In the Money	3In the Money	108In the Money
GMEOut of the Money	$1.35Out of the Money	$1.38Out of the Money	$1.35Out of the Money	$-0.30Out of the Money	265Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.80In the Money	$15.40In the Money	$16.60In the Money	$0.60In the Money	1In the Money	158In the Money
GMEOut of the Money	$1.28Out of the Money	$1.36Out of the Money	$1.34Out of the Money	$-0.40Out of the Money	57Out of the Money	409Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$15.30In the Money	$15.85In the Money	$16.05In the Money	$-0.77In the Money	1In the Money	67In the Money
GMEOut of the Money	$1.28Out of the Money	$1.32Out of the Money	$1.30Out of the Money	$-0.37Out of the Money	11,332Out of the Money	33,137Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.75In the Money	$16.35In the Money	$16.55In the Money	$0.00In the Money	32In the Money	14,129In the Money
GMEOut of the Money	$1.21Out of the Money	$1.30Out of the Money	$1.43Out of the Money	$-0.27Out of the Money	139Out of the Money	423Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$16.20In the Money	$16.80In the Money	$18.25In the Money	$0.75In the Money	3In the Money	37In the Money
GMEOut of the Money	$1.22Out of the Money	$1.26Out of the Money	$1.08Out of the Money	$-0.47Out of the Money	233Out of the Money	1,497Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.60In the Money	$17.30In the Money	$18.65In the Money	$0.96In the Money	3In the Money	474In the Money
GMEOut of the Money	$1.16Out of the Money	$1.26Out of the Money	$1.03Out of the Money	$-0.56Out of the Money	161Out of the Money	200Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$17.10In the Money	$17.75In the Money	$12.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.16Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$-0.45Out of the Money	561Out of the Money	1,761Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.60In the Money	$18.25In the Money	$18.45In the Money	$-0.24In the Money	1In the Money	262In the Money
GMEOut of the Money	$1.10Out of the Money	$1.19Out of the Money	$1.06Out of the Money	$-0.47Out of the Money	51Out of the Money	174Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$18.05In the Money	$18.70In the Money	$19.60In the Money	$2.60In the Money	9In the Money	45In the Money
GMEOut of the Money	$1.10Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$-0.39Out of the Money	208Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.50In the Money	$19.20In the Money	$19.40In the Money	$-0.20In the Money	2In the Money	346In the Money
GMEOut of the Money	$1.05Out of the Money	$1.14Out of the Money	$0.92Out of the Money	$-0.63Out of the Money	35Out of the Money	222Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$19.00In the Money	$19.70In the Money	$17.55In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.05Out of the Money	$1.10Out of the Money	$1.07Out of the Money	$-0.41Out of the Money	165Out of the Money	625Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$19.40In the Money	$20.15In the Money	$20.44In the Money	$-0.11In the Money	4In the Money	170In the Money
GMEOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$-0.38Out of the Money	19Out of the Money	332Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$19.90In the Money	$20.65In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.00Out of the Money	$1.05Out of the Money	$1.04Out of the Money	$-0.38Out of the Money	2,430Out of the Money	6,280Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$20.35In the Money	$21.10In the Money	$20.60In the Money	$-0.91In the Money	6In the Money	173In the Money
GMEOut of the Money	$0.96Out of the Money	$1.01Out of the Money	$0.98Out of the Money	$-0.41Out of the Money	165Out of the Money	772Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$21.35In the Money	$22.10In the Money	$22.29In the Money	$-0.15In the Money	6In the Money	45In the Money
GMEOut of the Money	$0.90Out of the Money	$0.97Out of the Money	$0.86Out of the Money	$-0.45Out of the Money	46Out of the Money	674Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$22.30In the Money	$23.05In the Money	$24.80In the Money	$0.74In the Money	1In the Money	53In the Money
GMEOut of the Money	$0.87Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$-0.44Out of the Money	312Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$23.25In the Money	$24.05In the Money	$24.25In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.81Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-0.38Out of the Money	130Out of the Money	2,933Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$24.20In the Money	$25.00In the Money	$25.72In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.80Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$-0.38Out of the Money	4,205Out of the Money	15,413Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$25.20In the Money	$25.95In the Money	$26.45In the Money	$0.05In the Money	3In the Money	229In the Money
GMEOut of the Money	$0.69Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$-0.54Out of the Money	256Out of the Money	639Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$26.20In the Money	$26.95In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.79Out of the Money	$-0.46Out of the Money	64Out of the Money	753Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$27.10In the Money	$27.90In the Money	$29.15In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$-0.49Out of the Money	69Out of the Money	2,433Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$28.10In the Money	$28.90In the Money	$27.30In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$-0.39Out of the Money	135Out of the Money	294Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$29.05In the Money	$29.85In the Money	$30.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.65Out of the Money	$0.79Out of the Money	$0.72Out of the Money	$-0.38Out of the Money	575Out of the Money	3,317Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$30.00In the Money	$30.85In the Money	$31.86In the Money	$0.00In the Money	---In the Money	70In the Money
GMEOut of the Money	$0.61Out of the Money	$0.74Out of the Money	$0.64Out of the Money	$-0.41Out of the Money	76Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$31.00In the Money	$31.85In the Money	$30.16In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.60Out of the Money	$0.74Out of the Money	$0.58Out of the Money	$-0.46Out of the Money	79Out of the Money	680Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$32.00In the Money	$32.80In the Money	$32.78In the Money	$1.44In the Money	1In the Money	475In the Money
GMEOut of the Money	$0.60Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$-0.36Out of the Money	78Out of the Money	3,525Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$32.95In the Money	$33.80In the Money	$31.94In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.57Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$-0.52Out of the Money	36Out of the Money	809Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$33.90In the Money	$34.75In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.56Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.35Out of the Money	2,679Out of the Money	13,747Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$34.90In the Money	$35.75In the Money	$35.68In the Money	$-1.17In the Money	9In the Money	86In the Money
GMEOut of the Money	$0.46Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$-0.39Out of the Money	90Out of the Money	491Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$35.90In the Money	$36.75In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.38Out of the Money	$0.64Out of the Money	$0.76Out of the Money	$-0.23Out of the Money	49Out of the Money	195Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$36.80In the Money	$37.70In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.50Out of the Money	$0.64Out of the Money	$0.46Out of the Money	$-0.51Out of the Money	13Out of the Money	267Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$37.85In the Money	$38.70In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.49Out of the Money	$0.64Out of the Money	$0.48Out of the Money	$-0.30Out of the Money	31Out of the Money	514Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$38.80In the Money	$39.70In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.46Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	763Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$39.80In the Money	$40.65In the Money	$40.88In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.50Out of the Money	$0.64Out of the Money	$0.52Out of the Money	$-0.38Out of the Money	16Out of the Money	153Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$40.70In the Money	$41.65In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.38Out of the Money	$0.63Out of the Money	$0.44Out of the Money	$-0.46Out of the Money	10Out of the Money	221Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$41.75In the Money	$42.65In the Money	$42.00In the Money	$1.13In the Money	1In the Money	168In the Money
GMEOut of the Money	$0.39Out of the Money	$0.63Out of the Money	$0.46Out of the Money	$-0.37Out of the Money	71Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$42.75In the Money	$43.65In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.43Out of the Money	$0.64Out of the Money	$0.40Out of the Money	$-0.32Out of the Money	98Out of the Money	538Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$43.65In the Money	$44.60In the Money	$45.00In the Money	$2.47In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.42Out of the Money	$0.51Out of the Money	$0.48Out of the Money	$-0.33Out of the Money	1,213Out of the Money	5,887Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$44.70In the Money	$45.60In the Money	$46.55In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.42Out of the Money	$-0.35Out of the Money	78Out of the Money	362Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$45.70In the Money	$46.60In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.62Out of the Money	$0.45Out of the Money	$-0.28Out of the Money	408Out of the Money	771Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$46.70In the Money	$47.55In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.59Out of the Money	$0.30Out of the Money	$-0.30Out of the Money	29Out of the Money	338Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$47.60In the Money	$48.55In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.25Out of the Money	$0.56Out of the Money	$0.44Out of the Money	$-0.31Out of the Money	15Out of the Money	732Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$48.60In the Money	$49.55In the Money	$44.01In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.24Out of the Money	394Out of the Money	2,292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$49.65In the Money	$50.55In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.28Out of the Money	894Out of the Money	4,734Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$54.55In the Money	$55.50In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.27Out of the Money	280Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$59.60In the Money	$60.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.24Out of the Money	227Out of the Money	5,327Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$64.55In the Money	$65.40In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.21Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.17Out of the Money	118Out of the Money	767Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$69.45In the Money	$70.40In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.26Out of the Money	3,132Out of the Money	18,284Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$74.45In the Money	$75.35In the Money	$75.20In the Money	$-1.22In the Money	2In the Money	6In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	229Out of the Money	576Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$79.50In the Money	$80.35In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.20Out of the Money	290Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$84.40In the Money	$85.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.21Out of the Money	272Out of the Money	2,084Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$89.40In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	628Out of the Money	3,441Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$94.40In the Money	$95.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.17Out of the Money	1,431Out of the Money	7,494Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$99.45In the Money	$100.30In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.17Out of the Money	12,458Out of the Money	75,011Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$102.35In the Money	$103.30In the Money	$103.80In the Money	$0.00In the Money	---In the Money	8In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)