Stocks Options

LAST PRICE
33.9730
TODAY'S CHANGE (%)
Trending Up2.4030 (7.6117%)

Bid / Lots
33.9300/ 2
Ask / Lots
34.0000/ 9
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 34.3000
52 Week Range
Low 9.9500
High 64.8300
Volume
37,552,321
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 134.466

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$30.55In the Money	$32.30In the Money	$31.00In the Money	$2.61In the Money	104In the Money	139In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,651Out of the Money
GMEIn the Money	$28.05In the Money	$29.80In the Money	$28.19In the Money	$1.74In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,298Out of the Money
GMEIn the Money	$27.55In the Money	$29.30In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$27.05In the Money	$28.95In the Money	$27.00In the Money	$3.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$26.55In the Money	$28.30In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
GMEIn the Money	$26.05In the Money	$27.80In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
GMEIn the Money	$25.55In the Money	$27.45In the Money	$19.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	740Out of the Money
GMEIn the Money	$25.05In the Money	$26.95In the Money	$24.30In the Money	$3.58In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
GMEIn the Money	$24.55In the Money	$26.30In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$24.15In the Money	$25.80In the Money	$21.06In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
GMEIn the Money	$23.75In the Money	$25.15In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
GMEIn the Money	$23.25In the Money	$24.65In the Money	$23.50In the Money	$6.15In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	6,365Out of the Money
GMEIn the Money	$22.75In the Money	$24.15In the Money	$22.42In the Money	$2.37In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$22.25In the Money	$23.50In the Money	$22.15In the Money	$3.35In the Money	8In the Money	2,334In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	1,029Out of the Money
GMEIn the Money	$21.75In the Money	$23.15In the Money	$18.40In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
GMEIn the Money	$21.40In the Money	$22.65In the Money	$21.46In the Money	$2.09In the Money	12In the Money	147In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,416Out of the Money
GMEIn the Money	$20.75In the Money	$22.15In the Money	$20.25In the Money	$4.00In the Money	1In the Money	137In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
GMEIn the Money	$20.40In the Money	$21.65In the Money	$20.15In the Money	$4.29In the Money	62In the Money	220In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,947Out of the Money
GMEIn the Money	$19.75In the Money	$21.00In the Money	$16.22In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,213Out of the Money
GMEIn the Money	$19.25In the Money	$20.65In the Money	$20.00In the Money	$2.93In the Money	14In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,509Out of the Money
GMEIn the Money	$18.75In the Money	$20.20In the Money	$15.36In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	821Out of the Money
GMEIn the Money	$18.45In the Money	$19.80In the Money	$18.48In the Money	$4.48In the Money	11In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	596Out of the Money	6,554Out of the Money
GMEIn the Money	$17.80In the Money	$19.30In the Money	$18.36In the Money	$2.36In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,565Out of the Money
GMEIn the Money	$17.30In the Money	$18.65In the Money	$18.14In the Money	$6.14In the Money	5In the Money	416In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	866Out of the Money	3,406Out of the Money
GMEIn the Money	$16.75In the Money	$18.00In the Money	$16.37In the Money	$2.77In the Money	1In the Money	600In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	211Out of the Money	953Out of the Money
GMEIn the Money	$16.25In the Money	$17.65In the Money	$16.95In the Money	$3.10In the Money	6In the Money	252In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	68Out of the Money	3,818Out of the Money
GMEIn the Money	$15.75In the Money	$17.25In the Money	$12.60In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	133Out of the Money	1,255Out of the Money
GMEIn the Money	$15.40In the Money	$16.40In the Money	$16.01In the Money	$2.56In the Money	34In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	460Out of the Money	4,877Out of the Money
GMEIn the Money	$14.80In the Money	$15.85In the Money	$14.75In the Money	$1.75In the Money	11In the Money	469In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	138Out of the Money	1,547Out of the Money
GMEIn the Money	$14.30In the Money	$15.65In the Money	$14.85In the Money	$2.20In the Money	914In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,010Out of the Money	4,108Out of the Money
GMEIn the Money	$13.95In the Money	$14.75In the Money	$11.35In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	305Out of the Money	2,674Out of the Money
GMEIn the Money	$13.60In the Money	$14.20In the Money	$13.98In the Money	$2.49In the Money	342In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2,438Out of the Money	19,620Out of the Money
GMEIn the Money	$13.05In the Money	$14.00In the Money	$13.16In the Money	$2.40In the Money	8In the Money	1,764In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	173Out of the Money	1,916Out of the Money
GMEIn the Money	$12.75In the Money	$13.20In the Money	$12.65In the Money	$1.85In the Money	124In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1,429Out of the Money	4,732Out of the Money
GMEIn the Money	$11.80In the Money	$12.75In the Money	$12.70In the Money	$3.09In the Money	113In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	424Out of the Money	1,808Out of the Money
GMEIn the Money	$11.75In the Money	$12.25In the Money	$12.05In the Money	$2.90In the Money	113In the Money	1,338In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,532Out of the Money	5,147Out of the Money
GMEIn the Money	$11.15In the Money	$11.90In the Money	$11.80In the Money	$3.00In the Money	55In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	576Out of the Money	1,672Out of the Money
GMEIn the Money	$10.70In the Money	$11.25In the Money	$10.93In the Money	$2.28In the Money	1,022In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1,376Out of the Money	5,709Out of the Money
GMEIn the Money	$10.50In the Money	$11.00In the Money	$10.30In the Money	$2.20In the Money	98In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	168Out of the Money	1,841Out of the Money
GMEIn the Money	$9.70In the Money	$10.30In the Money	$9.94In the Money	$2.34In the Money	147In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	1,441Out of the Money	4,677Out of the Money
GMEIn the Money	$9.10In the Money	$10.00In the Money	$9.05In the Money	$2.25In the Money	55In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	487Out of the Money	966Out of the Money
GMEIn the Money	$8.65In the Money	$9.05In the Money	$9.05In the Money	$2.45In the Money	1,392In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	4,889Out of the Money	10,264Out of the Money
GMEIn the Money	$7.90In the Money	$9.00In the Money	$8.50In the Money	$2.10In the Money	90In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.33Out of the Money	768Out of the Money	1,086Out of the Money
GMEIn the Money	$7.60In the Money	$8.50In the Money	$8.12In the Money	$2.22In the Money	679In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.41Out of the Money	2,627Out of the Money	3,348Out of the Money
GMEIn the Money	$7.35In the Money	$7.90In the Money	$7.95In the Money	$2.40In the Money	106In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.47Out of the Money	580Out of the Money	1,091Out of the Money
GMEIn the Money	$7.05In the Money	$7.30In the Money	$7.05In the Money	$1.85In the Money	576In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.57Out of the Money	2,997Out of the Money	2,328Out of the Money
GMEIn the Money	$6.55In the Money	$6.80In the Money	$6.60In the Money	$1.75In the Money	186In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.70Out of the Money	1,137Out of the Money	1,113Out of the Money
GMEIn the Money	$6.05In the Money	$6.35In the Money	$6.27In the Money	$1.77In the Money	630In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.83Out of the Money	5,220Out of the Money	2,929Out of the Money
GMEIn the Money	$5.60In the Money	$6.00In the Money	$5.93In the Money	$1.83In the Money	420In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.94Out of the Money	605Out of the Money	942Out of the Money
GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.25In the Money	$1.39In the Money	1,098In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.05Out of the Money	2,903Out of the Money	1,733Out of the Money
GMEIn the Money	$4.90In the Money	$5.10In the Money	$4.90In the Money	$1.30In the Money	561In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-1.24Out of the Money	1,599Out of the Money	1,893Out of the Money
GMEIn the Money	$4.45In the Money	$4.60In the Money	$4.55In the Money	$1.22In the Money	7,255In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.59Out of the Money	$-1.37Out of the Money	8,450Out of the Money	6,811Out of the Money
GMEIn the Money	$4.00In the Money	$4.45In the Money	$4.24In the Money	$1.09In the Money	546In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-1.52Out of the Money	778Out of the Money	405Out of the Money
GMEIn the Money	$3.75In the Money	$4.00In the Money	$3.85In the Money	$0.87In the Money	1,861In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$0.87Near the Money	$0.92Near the Money	$0.87Near the Money	$-1.63Near the Money	4,452Near the Money	1,056Near the Money
GMEIn the Money	$3.50In the Money	$3.65In the Money	$3.50In the Money	$0.72In the Money	510In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMENear the Money	$1.07Near the Money	$1.10Near the Money	$1.07Near the Money	$-1.79Near the Money	1,389Near the Money	225Near the Money
GMEIn the Money	$3.20In the Money	$3.35In the Money	$3.25In the Money	$0.60In the Money	3,038In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$1.28Near the Money	$1.33Near the Money	$1.30Near the Money	$-1.90Near the Money	4,807Near the Money	692Near the Money
GMEIn the Money	$2.97In the Money	$3.05In the Money	$3.00In the Money	$0.45In the Money	2,107In the Money	421In the Money	Filter Table By Strike Price of$32.50	GMENear the Money	$1.50Near the Money	$1.57Near the Money	$1.55Near the Money	$-2.30Near the Money	1,252Near the Money	23Near the Money
GMEIn the Money	$2.74In the Money	$2.82In the Money	$2.81In the Money	$0.48In the Money	7,364In the Money	3,445In the Money	Filter Table By Strike Price of$33.00	GMENear the Money	$1.78Near the Money	$1.84Near the Money	$1.80Near the Money	$-2.10Near the Money	4,033Near the Money	365Near the Money
GMEUnderlying issue's last price	$2.54Underlying issue's last price	$2.62Underlying issue's last price	$2.60Underlying issue's last price	$0.35Underlying issue's last price	4,141Underlying issue's last price	224Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	GMEUnderlying issue's last price	$2.07Underlying issue's last price	$2.13Underlying issue's last price	$2.09Underlying issue's last price	$-2.36Underlying issue's last price	864Underlying issue's last price	36Underlying issue's last price
GMENear the Money	$2.38Near the Money	$2.42Near the Money	$2.40Near the Money	$0.30Near the Money	5,303Near the Money	2,428Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$2.36In the Money	$2.43In the Money	$2.39In the Money	$-2.26In the Money	779In the Money	364In the Money
GMENear the Money	$2.19Near the Money	$2.25Near the Money	$2.13Near the Money	$0.16Near the Money	2,032Near the Money	1,058Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$2.71In the Money	$2.77In the Money	$2.72In the Money	$-3.43In the Money	367In the Money	187In the Money
GMENear the Money	$2.02Near the Money	$2.09Near the Money	$2.08Near the Money	$0.23Near the Money	13,345Near the Money	14,870Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$3.00In the Money	$3.15In the Money	$2.99In the Money	$-2.52In the Money	1,192In the Money	418In the Money
GMENear the Money	$1.88Near the Money	$1.95Near the Money	$1.90Near the Money	$0.11Near the Money	744Near the Money	604Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$3.40In the Money	$3.50In the Money	$3.50In the Money	$-3.35In the Money	51In the Money	40In the Money
GMENear the Money	$1.77Near the Money	$1.83Near the Money	$1.81Near the Money	$0.11Near the Money	1,885Near the Money	1,399Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$3.75In the Money	$3.85In the Money	$3.83In the Money	$-2.72In the Money	588In the Money	372In the Money
GMENear the Money	$1.57Near the Money	$1.76Near the Money	$1.65Near the Money	$0.14Near the Money	246Near the Money	296Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$4.10In the Money	$4.35In the Money	$5.15In the Money	$-1.50In the Money	2In the Money	10In the Money
GMEOut of the Money	$1.53Out of the Money	$1.60Out of the Money	$1.54Out of the Money	$0.02Out of the Money	959Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$4.50In the Money	$4.65In the Money	$5.02In the Money	$-1.85In the Money	58In the Money	228In the Money
GMEOut of the Money	$1.37Out of the Money	$1.55Out of the Money	$1.51Out of the Money	$0.04Out of the Money	296Out of the Money	471Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$4.85In the Money	$5.10In the Money	$4.90In the Money	$-4.05In the Money	2In the Money	106In the Money
GMEOut of the Money	$1.36Out of the Money	$1.43Out of the Money	$1.40Out of the Money	$0.02Out of the Money	951Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$5.35In the Money	$5.50In the Money	$5.45In the Money	$-2.90In the Money	11In the Money	179In the Money
GMEOut of the Money	$1.27Out of the Money	$1.36Out of the Money	$1.30Out of the Money	$-0.04Out of the Money	228Out of the Money	692Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$5.70In the Money	$5.95In the Money	$6.45In the Money	$-4.25In the Money	1In the Money	30In the Money
GMEOut of the Money	$1.22Out of the Money	$1.28Out of the Money	$1.24Out of the Money	$-0.06Out of the Money	754Out of the Money	980Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$6.20In the Money	$6.35In the Money	$6.60In the Money	$-3.46In the Money	3In the Money	31In the Money
GMEOut of the Money	$1.13Out of the Money	$1.23Out of the Money	$1.12Out of the Money	$-0.09Out of the Money	248Out of the Money	601Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$6.55In the Money	$6.80In the Money	$6.50In the Money	$-6.75In the Money	3In the Money	23In the Money
GMEOut of the Money	$1.10Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$-0.03Out of the Money	17,605Out of the Money	21,565Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$7.05In the Money	$7.20In the Money	$7.06In the Money	$-2.59In the Money	477In the Money	911In the Money
GMEOut of the Money	$0.98Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-0.02Out of the Money	659Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$7.90In the Money	$8.15In the Money	$12.80In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.89Out of the Money	$0.94Out of the Money	$0.91Out of the Money	$-0.05Out of the Money	826Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$8.80In the Money	$9.05In the Money	$8.70In the Money	$-2.83In the Money	21In the Money	136In the Money
GMEOut of the Money	$0.80Out of the Money	$0.87Out of the Money	$0.80Out of the Money	$-0.05Out of the Money	600Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$9.65In the Money	$10.00In the Money	$9.65In the Money	$-3.80In the Money	1In the Money	130In the Money
GMEOut of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.09Out of the Money	531Out of the Money	969Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$10.50In the Money	$11.00In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.04Out of the Money	3,409Out of the Money	6,498Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$11.50In the Money	$11.95In the Money	$12.15In the Money	$-4.14In the Money	3In the Money	220In the Money
GMEOut of the Money	$0.59Out of the Money	$0.64Out of the Money	$0.55Out of the Money	$-0.15Out of the Money	353Out of the Money	479Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$12.40In the Money	$12.85In the Money	$16.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$0.54Out of the Money	$0.58Out of the Money	$0.54Out of the Money	$-0.13Out of the Money	238Out of the Money	495Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$13.25In the Money	$13.85In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.48Out of the Money	$0.53Out of the Money	$0.54Out of the Money	$-0.08Out of the Money	226Out of the Money	868Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$14.20In the Money	$14.80In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.08Out of the Money	246Out of the Money	471Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$15.15In the Money	$15.80In the Money	$19.47In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-0.15Out of the Money	6,272Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.10In the Money	$16.80In the Money	$17.40In the Money	$-1.88In the Money	15In the Money	146In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	385Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$16.85In the Money	$17.80In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.14Out of the Money	534Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$17.80In the Money	$18.80In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.18Out of the Money	228Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$18.75In the Money	$19.80In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.14Out of the Money	169Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$19.75In the Money	$20.80In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.13Out of the Money	1,287Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$20.60In the Money	$21.80In the Money	$21.85In the Money	$-4.10In the Money	1In the Money	110In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.09Out of the Money	302Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$21.70In the Money	$22.95In the Money	$23.00In the Money	$-5.04In the Money	4In the Money	14In the Money
GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.14Out of the Money	361Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$22.65In the Money	$23.95In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	163Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$23.65In the Money	$24.95In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.21Out of the Money	344Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$24.65In the Money	$25.90In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	3,596Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$25.45In the Money	$26.90In the Money	$26.50In the Money	$-3.50In the Money	13In the Money	17In the Money
GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	34Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$26.45In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	116Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$27.45In the Money	$28.90In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	37Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$28.45In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	133Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$29.45In the Money	$30.90In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	450Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$30.40In the Money	$31.85In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	172Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$31.40In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	36Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$32.40In the Money	$33.85In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	100Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$33.40In the Money	$34.85In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	124Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$34.40In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	1,847Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$35.35In the Money	$36.85In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.08Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	3Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$36.35In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	8Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$37.35In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	23Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$38.35In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	22Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$39.35In the Money	$40.80In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	491Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$40.35In the Money	$41.80In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	2,353Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$45.30In the Money	$46.80In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	113Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$50.30In the Money	$51.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	403Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$55.45In the Money	$56.75In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	486Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$60.30In the Money	$61.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	3,543Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$65.25In the Money	$66.75In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	21Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$70.25In the Money	$71.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	230Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$75.20In the Money	$76.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	123Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$80.20In the Money	$81.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1,763Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$85.20In the Money	$86.95In the Money	$90.27In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	307Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$90.20In the Money	$91.95In the Money	$95.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	8,147Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$93.20In the Money	$94.95In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)