Stocks Options

LAST PRICE
28.3699
TODAY'S CHANGE (%)
Trending Down-0.7501 (-2.5759%)

Bid / Lots
28.3400/ 2
Ask / Lots
28.3700/ 2
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.4100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
53,500,331
below 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 150.176

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.45In the Money	$26.50In the Money	$24.80In the Money	$-1.80In the Money	32In the Money	30In 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	682Out of the Money
GMEIn the Money	$22.95In the Money	$24.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	9In 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	---Out of the Money	510Out of the Money
GMEIn the Money	$22.45In the Money	$23.50In the Money	$22.50In the Money	$2.55In the Money	5In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
GMEIn the Money	$22.25In the Money	$22.50In the Money	$22.55In the Money	$1.47In the Money	1In the Money	7In 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	483Out of the Money
GMEIn the Money	$21.45In the Money	$22.50In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$21.25In the Money	$21.50In the Money	$21.35In the Money	$-1.50In the Money	1In 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	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$20.45In the Money	$21.50In the Money	$20.52In the Money	$2.52In the Money	10In the Money	11In 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	848Out of the Money
GMEIn the Money	$20.25In the Money	$20.50In the Money	$24.55In the Money	$0.00In the Money	---In the Money	15In 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	1,582Out of the Money
GMEIn the Money	$19.45In the Money	$20.50In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In 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	$19.25In the Money	$19.50In the Money	$20.68In the Money	$-2.87In the Money	35In 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	$18.45In the Money	$19.50In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In 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	$18.25In the Money	$18.50In the Money	$18.25In the Money	$-0.80In the Money	13In the Money	55In 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	19Out of the Money	13,580Out of the Money
GMEIn the Money	$17.45In the Money	$18.50In the Money	$18.31In the Money	$0.00In the Money	---In the Money	21In 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	1Out of the Money	1,239Out of the Money
GMEIn the Money	$17.25In the Money	$17.50In the Money	$18.05In the Money	$0.00In the Money	---In the Money	76In 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	2,058Out of the Money
GMEIn the Money	$16.45In the Money	$17.50In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In 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	4,959Out of the Money
GMEIn the Money	$16.25In the Money	$16.50In the Money	$16.07In the Money	$-1.43In the Money	168In the Money	186In 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	1Out of the Money	9,949Out of the Money
GMEIn the Money	$15.45In the Money	$16.50In the Money	$17.00In the Money	$0.80In the Money	1In the Money	19In 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	3,866Out of the Money
GMEIn the Money	$15.25In the Money	$15.50In the Money	$14.60In the Money	$-1.45In the Money	7In the Money	63In 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	35Out of the Money	2,658Out of the Money
GMEIn the Money	$14.45In the Money	$15.50In the Money	$16.62In the Money	$1.44In the Money	2In the Money	67In 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	2Out of the Money	2,229Out of the Money
GMEIn the Money	$14.25In the Money	$14.50In the Money	$15.04In the Money	$0.00In the Money	---In the Money	248In 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	29Out of the Money	2,520Out of the Money
GMEIn the Money	$13.55In the Money	$14.50In the Money	$13.35In the Money	$-0.53In the Money	6In the Money	164In 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	22Out of the Money	1,013Out of the Money
GMEIn the Money	$13.25In the Money	$13.50In the Money	$13.10In the Money	$-1.00In the Money	11In the Money	772In 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	171Out of the Money	12,582Out of the Money
GMEIn the Money	$12.45In the Money	$13.50In the Money	$12.15In the Money	$-0.85In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	802Out of the Money
GMEIn the Money	$12.25In the Money	$12.50In the Money	$12.42In the Money	$0.82In the Money	12In the Money	228In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	198Out of the Money	18,016Out of the Money
GMEIn the Money	$11.45In the Money	$12.50In the Money	$11.37In the Money	$-0.83In the Money	4In the Money	263In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	1,944Out of the Money
GMEIn the Money	$11.25In the Money	$11.50In the Money	$11.31In the Money	$-0.24In the Money	17In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	361Out of the Money	6,741Out of the Money
GMEIn the Money	$10.45In the Money	$11.50In the Money	$10.68In the Money	$-0.81In the Money	2In the Money	220In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	164Out of the Money	1,888Out of the Money
GMEIn the Money	$10.25In the Money	$10.50In the Money	$10.00In the Money	$-1.25In the Money	77In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	658Out of the Money	7,723Out of the Money
GMEIn the Money	$9.45In the Money	$10.20In the Money	$9.63In the Money	$-0.97In the Money	12In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	107Out of the Money	1,609Out of the Money
GMEIn the Money	$9.30In the Money	$9.50In the Money	$9.34In the Money	$-0.82In the Money	33In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,425Out of the Money	5,490Out of the Money
GMEIn the Money	$8.45In the Money	$9.50In the Money	$9.45In the Money	$0.22In the Money	5In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	421Out of the Money	3,590Out of the Money
GMEIn the Money	$8.30In the Money	$8.50In the Money	$8.19In the Money	$-0.91In the Money	1,478In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	6,631Out of the Money	25,030Out of the Money
GMEIn the Money	$7.45In the Money	$8.50In the Money	$7.97In the Money	$-1.18In the Money	99In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	712Out of the Money	3,019Out of the Money
GMEIn the Money	$7.30In the Money	$7.50In the Money	$7.37In the Money	$-0.83In the Money	113In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,459Out of the Money	9,350Out of the Money
GMEIn the Money	$6.45In the Money	$7.45In the Money	$6.26In the Money	$-1.54In the Money	68In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	658Out of the Money	3,053Out of the Money
GMEIn the Money	$6.30In the Money	$6.50In the Money	$6.34In the Money	$-0.77In the Money	1,573In the Money	958In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	2,537Out of the Money	10,329Out of the Money
GMEIn the Money	$5.75In the Money	$6.40In the Money	$6.00In the Money	$-0.80In the Money	106In the Money	899In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1,270Out of the Money	3,637Out of the Money
GMEIn the Money	$5.30In the Money	$5.50In the Money	$5.38In the Money	$-0.77In the Money	679In the Money	2,209In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	2,664Out of the Money	10,211Out of the Money
GMEIn the Money	$4.80In the Money	$5.00In the Money	$4.45In the Money	$-1.05In the Money	133In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1,985Out of the Money	3,092Out of the Money
GMEIn the Money	$4.30In the Money	$4.50In the Money	$4.55In the Money	$-0.75In the Money	790In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	4,734Out of the Money	8,142Out of the Money
GMEIn the Money	$3.80In the Money	$4.00In the Money	$3.80In the Money	$-0.96In the Money	504In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	1,962Out of the Money	2,141Out of the Money
GMEIn the Money	$3.30In the Money	$3.55In the Money	$3.60In the Money	$-0.80In the Money	11,019In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	12,698Out of the Money	13,513Out of the Money
GMEIn the Money	$2.84In the Money	$3.00In the Money	$3.10In the Money	$-0.83In the Money	427In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.46Near the Money	1,999Near the Money	2,037Near the Money
GMEIn the Money	$2.35In the Money	$2.53In the Money	$2.58In the Money	$-1.02In the Money	2,665In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.55Near the Money	6,332Near the Money	3,495Near the Money
GMEIn the Money	$1.88In the Money	$2.07In the Money	$2.17In the Money	$-1.03In the Money	821In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.68Near the Money	2,475Near the Money	2,301Near the Money
GMEIn the Money	$1.44In the Money	$1.62In the Money	$1.60In the Money	$-1.40In the Money	7,797In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.83Near the Money	11,962Near the Money	4,947Near the Money
GMEIn the Money	$1.10In the Money	$1.22In the Money	$1.35In the Money	$-1.37In the Money	3,403In the Money	3,576In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.26Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.99Near the Money	6,475Near the Money	3,514Near the Money
GMEUnderlying issue's last price	$0.82Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$-1.56Underlying issue's last price	13,390Underlying issue's last price	13,928Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$-0.98Underlying issue's last price	12,865Underlying issue's last price	4,348Underlying issue's last price
GMENear the Money	$0.61Near the Money	$0.68Near the Money	$0.61Near the Money	$-1.64Near the Money	8,405Near the Money	1,856Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$0.73In the Money	$0.80In the Money	$0.75In the Money	$-0.97In the Money	4,264In the Money	1,102In the Money
GMENear the Money	$0.52Near the Money	$0.53Near the Money	$0.52Near the Money	$-1.52Near the Money	14,786Near the Money	3,968Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$1.09In the Money	$1.18In the Money	$1.10In the Money	$-0.90In the Money	4,861In the Money	3,281In the Money
GMENear the Money	$0.42Near the Money	$0.43Near the Money	$0.42Near the Money	$-1.49Near the Money	5,528Near the Money	2,123Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$1.52In the Money	$1.63In the Money	$1.41In the Money	$-0.95In the Money	2,617In the Money	2,378In the Money
GMENear the Money	$0.36Near the Money	$0.37Near the Money	$0.37Near the Money	$-1.32Near the Money	54,358Near the Money	35,670Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$1.93In the Money	$2.06In the Money	$2.00In the Money	$-0.67In the Money	6,587In the Money	8,378In the Money
GMENear the Money	$0.28Near the Money	$0.32Near the Money	$0.32Near the Money	$-1.21Near the Money	6,008Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.35In the Money	$2.50In the Money	$2.40In the Money	$-0.70In the Money	477In the Money	679In the Money
GMENear the Money	$0.24Near the Money	$0.27Near the Money	$0.24Near the Money	$-1.18Near the Money	7,629Near the Money	4,059Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$2.80In the Money	$2.96In the Money	$2.67In the Money	$-0.75In the Money	1,189In the Money	2,968In the Money
GMEOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-1.09Out of the Money	2,200Out of the Money	1,883Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.20In the Money	$3.45In the Money	$3.06In the Money	$-0.77In the Money	342In the Money	637In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.98Out of the Money	7,999Out of the Money	4,078Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.70In the Money	$3.90In the Money	$3.75In the Money	$-0.42In the Money	409In the Money	721In the Money
GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.95Out of the Money	2,102Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.15In the Money	$4.35In the Money	$4.52In the Money	$-0.26In the Money	75In the Money	227In the Money
GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.92Out of the Money	4,520Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.65In the Money	$4.85In the Money	$4.71In the Money	$-0.39In the Money	56In the Money	1,133In the Money
GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.83Out of the Money	1,278Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$4.90In the Money	$5.40In the Money	$5.28In the Money	$-0.57In the Money	24In the Money	109In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.77Out of the Money	4,086Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.60In the Money	$5.80In the Money	$5.82In the Money	$-0.03In the Money	143In the Money	1,007In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.73Out of the Money	1,040Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$5.80In the Money	$6.30In the Money	$6.80In the Money	$-0.45In the Money	27In the Money	130In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.68Out of the Money	15,696Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.60In the Money	$6.80In the Money	$6.60In the Money	$-0.25In the Money	1,345In the Money	1,997In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.61Out of the Money	660Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.80In the Money	$7.30In the Money	$7.06In the Money	$-0.34In the Money	40In the Money	191In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.61Out of the Money	1,715Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.60In the Money	$7.80In the Money	$7.50In the Money	$-0.03In the Money	46In the Money	1,396In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$-0.55Out of the Money	329Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.90In the Money	$8.55In the Money	$8.50In the Money	$-1.00In the Money	43In the Money	131In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.50Out of the Money	1,970Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.55In the Money	$8.80In the Money	$8.85In the Money	$0.35In the Money	16In the Money	908In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	296Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.80In the Money	$9.55In the Money	$9.80In the Money	$-2.15In the Money	9In the Money	328In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.48Out of the Money	1,265Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.55In the Money	$9.80In the Money	$9.82In the Money	$0.49In the Money	26In the Money	478In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	191Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.50In the Money	$10.55In the Money	$10.40In the Money	$-0.50In the Money	3In the Money	76In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.43Out of the Money	3,364Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.55In the Money	$10.80In the Money	$10.69In the Money	$-0.71In the Money	7In the Money	203In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.42Out of the Money	333Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.50In the Money	$11.30In the Money	$11.38In the Money	$0.63In the Money	12In the Money	80In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	19,291Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.55In the Money	$11.75In the Money	$11.70In the Money	$0.35In the Money	282In the Money	14,134In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	324Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$11.50In the Money	$12.55In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	710Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.55In the Money	$12.75In the Money	$13.29In the Money	$-0.71In the Money	24In the Money	458In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.34Out of the Money	73Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$12.50In the Money	$13.55In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	1,659Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.55In the Money	$13.75In the Money	$13.70In the Money	$0.51In the Money	132In the Money	245In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	187Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$13.70In the Money	$14.55In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	611Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.55In the Money	$14.75In the Money	$15.03In the Money	$0.13In the Money	3In the Money	331In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	165Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$14.70In the Money	$15.55In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.29Out of the Money	335Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.55In the Money	$15.75In the Money	$15.90In the Money	$-2.60In the Money	4In the Money	166In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	297Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$15.70In the Money	$16.55In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	4,955Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.55In the Money	$16.75In the Money	$16.80In the Money	$0.88In the Money	21In the Money	143In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.21Out of the Money	370Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.55In the Money	$17.75In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	296Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.55In the Money	$18.75In the Money	$18.61In the Money	$-1.41In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	257Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.50In the Money	$19.75In the Money	$19.63In the Money	$-1.97In the Money	3In the Money	12In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	550Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.55In the Money	$20.75In the Money	$21.82In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	10,345Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.55In the Money	$21.75In the Money	$21.69In the Money	$0.79In the Money	37In the Money	188In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	424Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.55In the Money	$22.75In the Money	$23.24In the Money	$-1.56In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	381Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.25In the Money	$24.05In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	180Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.00In the Money	$25.05In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	185Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.00In the Money	$26.15In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	1,693Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.00In the Money	$27.15In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	413Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.00In the Money	$28.20In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	99Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.00In the Money	$29.20In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	179Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.00In the Money	$30.20In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	164Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.00In the Money	$31.15In the Money	$31.03In the Money	$-1.96In the Money	2In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	5,071Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.00In the Money	$32.20In the Money	$33.10In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	108Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.00In the Money	$33.20In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	101Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.00In the Money	$34.20In the Money	$33.72In the Money	$-4.78In the Money	1In the Money	475In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	119Out of the Money	345Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.00In the Money	$35.20In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	96Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$35.00In the Money	$36.05In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	738Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.00In the Money	$37.20In the Money	$36.93In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	74Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.00In the Money	$38.10In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	20Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$38.00In the Money	$39.15In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	87Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.00In the Money	$40.05In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	305Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.00In the Money	$41.05In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2,299Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.05In the Money	$42.20In the Money	$42.80In the Money	$-1.81In the Money	3In the Money	74In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	103Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$42.00In the Money	$43.05In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	870Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$43.00In the Money	$44.15In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	324Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$44.00In the Money	$45.10In the Money	$45.09In the Money	$-0.91In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	126Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$45.00In the Money	$46.20In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	639Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$46.00In the Money	$47.20In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,771Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.00In the Money	$52.20In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	317Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.00In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	327Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.95In the Money	$62.05In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	256Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.00In the Money	$67.05In the Money	$68.59In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,702Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.00In the Money	$72.05In the Money	$70.50In the Money	$-0.72In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	562Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.00In the Money	$77.20In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	249Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.00In the Money	$82.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	212Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.00In the Money	$87.20In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	632Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.00In the Money	$92.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,195Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.95In the Money	$97.20In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	19,447Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.00In the Money	$100.15In the Money	$100.50In the Money	$0.00In the Money	---In the Money	6In 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)