Stocks Options

LAST PRICE
28.6950
TODAY'S CHANGE (%)
Trending Up3.2350 (12.7062%)

Bid / Lots
28.6800/ 2
Ask / Lots
28.7200/ 2
Open / Previous Close
26.5600 / 25.4600
Day Range
Low 25.5600
High 29.1699
52 Week Range
Low 9.9500
High 64.8300
Volume
80,702,227
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 149.680

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	$25.50In the Money	$26.90In the Money	$24.80In the Money	$1.75In the Money	10In the Money	29In 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	13Out of the Money	670Out of the Money
GMEIn the Money	$23.00In the Money	$24.40In the Money	$24.60In the Money	$1.21In the Money	3In 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	---Out of the Money	510Out of the Money
GMEIn the Money	$22.50In the Money	$23.55In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	92Out of the Money
GMEIn the Money	$22.00In the Money	$23.05In the Money	$21.08In the Money	$4.08In the Money	6In 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	483Out of the Money
GMEIn the Money	$21.50In the Money	$22.55In 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	$21.00In the Money	$22.05In the Money	$22.85In 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	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$20.50In the Money	$21.55In the Money	$18.00In the Money	$0.00In the Money	---In 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	$20.00In the Money	$21.05In the Money	$24.55In the Money	$0.00In the Money	---In the Money	22In 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	$19.50In the Money	$20.55In 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	$19.00In the Money	$20.00In the Money	$23.55In the Money	$0.00In the Money	---In the Money	46In 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	$18.50In the Money	$19.55In 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	$18.00In the Money	$19.05In the Money	$16.05In the Money	$-2.95In the Money	11In the Money	58In 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	18Out of the Money	13,580Out of the Money
GMEIn the Money	$17.50In the Money	$18.55In the Money	$17.26In the Money	$-1.04In the Money	2In the Money	20In 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	1,239Out of the Money
GMEIn the Money	$17.00In the Money	$18.05In the Money	$15.90In the Money	$0.90In the Money	9In the Money	72In 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	9Out of the Money	2,058Out of the Money
GMEIn the Money	$16.50In the Money	$17.55In 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	17Out of the Money	4,943Out of the Money
GMEIn the Money	$16.15In the Money	$17.05In the Money	$14.32In the Money	$-5.58In the Money	12In the Money	197In 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	2Out of the Money	9,949Out of the Money
GMEIn the Money	$15.50In the Money	$16.55In the Money	$16.20In the Money	$-3.45In the Money	6In the Money	13In 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	2Out of the Money	3,864Out of the Money
GMEIn the Money	$15.00In the Money	$16.05In the Money	$16.05In the Money	$-0.75In the Money	3In the Money	65In 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	$-0.01Out of the Money	329Out of the Money	2,432Out of the Money
GMEIn the Money	$14.50In the Money	$15.55In the Money	$15.18In the Money	$-3.92In the Money	5In the Money	71In 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	$-0.01Out of the Money	35Out of the Money	2,230Out of the Money
GMEIn the Money	$14.05In the Money	$15.05In the Money	$14.55In the Money	$-1.45In the Money	127In the Money	338In 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	$-0.01Out of the Money	426Out of the Money	2,274Out of the Money
GMEIn the Money	$13.65In the Money	$14.55In the Money	$13.88In the Money	$0.00In the Money	---In 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	$-0.02Out of the Money	358Out of the Money	1,213Out of the Money
GMEIn the Money	$13.15In the Money	$13.95In the Money	$13.20In the Money	$0.67In the Money	44In the Money	812In 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	$-0.03Out of the Money	2,430Out of the Money	11,949Out of the Money
GMEIn the Money	$12.60In the Money	$13.55In the Money	$15.64In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	152Out of the Money	803Out of the Money
GMEIn the Money	$12.00In the Money	$13.05In the Money	$11.60In the Money	$1.90In the Money	33In the Money	224In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,913Out of the Money	16,030Out of the Money
GMEIn the Money	$11.55In the Money	$12.55In the Money	$10.50In the Money	$-0.39In the Money	4In the Money	266In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,996Out of the Money	2,281Out of the Money
GMEIn the Money	$11.05In the Money	$12.05In the Money	$11.58In the Money	$2.49In the Money	5In the Money	321In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4,848Out of the Money	6,743Out of the Money
GMEIn the Money	$10.55In the Money	$11.55In the Money	$10.10In the Money	$1.40In the Money	12In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	95Out of the Money	1,853Out of the Money
GMEIn the Money	$10.20In the Money	$11.05In the Money	$10.60In the Money	$2.25In the Money	21In the Money	284In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	3,401Out of the Money	6,570Out of the Money
GMEIn the Money	$9.70In the Money	$10.55In the Money	$9.75In the Money	$1.25In the Money	8In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	504Out of the Money	1,561Out of the Money
GMEIn the Money	$9.20In the Money	$10.05In the Money	$9.80In the Money	$2.95In the Money	56In the Money	412In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	3,608Out of the Money	5,086Out of the Money
GMEIn the Money	$8.90In the Money	$9.60In the Money	$9.05In the Money	$2.05In the Money	28In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	1,506Out of the Money	3,692Out of the Money
GMEIn the Money	$8.55In the Money	$9.05In the Money	$8.75In the Money	$2.87In the Money	2,081In the Money	3,523In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.28Out of the Money	23,003Out of the Money	18,732Out of the Money
GMEIn the Money	$7.75In the Money	$8.55In the Money	$8.15In the Money	$2.25In the Money	1,062In the Money	1,158In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.38Out of the Money	1,692Out of the Money	2,427Out of the Money
GMEIn the Money	$7.25In the Money	$7.95In the Money	$7.51In the Money	$2.44In the Money	171In the Money	468In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.47Out of the Money	5,150Out of the Money	8,748Out of the Money
GMEIn the Money	$6.70In the Money	$7.85In the Money	$7.25In the Money	$2.10In the Money	69In the Money	239In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.58Out of the Money	1,989Out of the Money	2,192Out of the Money
GMEIn the Money	$6.55In the Money	$6.85In the Money	$6.81In the Money	$2.31In the Money	425In the Money	987In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.76Out of the Money	8,443Out of the Money	8,867Out of the Money
GMEIn the Money	$6.00In the Money	$6.50In the Money	$6.20In the Money	$2.46In the Money	109In the Money	839In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.85Out of the Money	4,665Out of the Money	3,157Out of the Money
GMEIn the Money	$5.55In the Money	$6.05In the Money	$6.15In the Money	$2.55In the Money	755In the Money	2,293In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-1.03Out of the Money	9,470Out of the Money	7,411Out of the Money
GMEIn the Money	$5.15In the Money	$5.60In the Money	$5.65In the Money	$2.10In the Money	78In the Money	763In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-1.19Out of the Money	1,822Out of the Money	2,668Out of the Money
GMEIn the Money	$4.85In the Money	$5.15In the Money	$5.00In the Money	$1.65In the Money	1,201In the Money	4,301In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-1.27Out of the Money	10,260Out of the Money	7,535Out of the Money
GMEIn the Money	$4.40In the Money	$4.80In the Money	$4.49In the Money	$1.49In the Money	571In the Money	1,495In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-1.59Out of the Money	1,951Out of the Money	1,760Out of the Money
GMEIn the Money	$4.20In the Money	$4.40In the Money	$4.24In the Money	$1.42In the Money	8,110In the Money	19,355In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-1.72Out of the Money	17,076Out of the Money	12,460Out of the Money
GMEIn the Money	$3.75In the Money	$4.00In the Money	$3.80In the Money	$1.15In the Money	1,780In the Money	1,641In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.68Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$-1.93Out of the Money	3,284Out of the Money	1,643Out of the Money
GMEIn the Money	$3.45In the Money	$3.70In the Money	$3.62In the Money	$1.13In the Money	5,200In the Money	3,326In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.86Near the Money	$0.91Near the Money	$0.87Near the Money	$-2.10Near the Money	8,089Near the Money	2,838Near the Money
GMEIn the Money	$3.05In the Money	$3.40In the Money	$2.90In the Money	$0.59In the Money	5,539In the Money	1,166In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$1.07Near the Money	$1.10Near the Money	$1.09Near the Money	$-2.06Near the Money	4,898Near the Money	2,116Near the Money
GMEIn the Money	$2.85In the Money	$3.10In the Money	$3.00In the Money	$0.73In the Money	15,456In the Money	3,313In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$1.30Near the Money	$1.34Near the Money	$1.30Near the Money	$-2.34Near the Money	10,757Near the Money	3,203Near the Money
GMEIn the Money	$2.70In the Money	$2.87In the Money	$2.69In the Money	$0.69In the Money	7,677In the Money	2,572In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$1.56Near the Money	$1.60Near the Money	$1.60Near the Money	$-2.45Near the Money	2,699Near the Money	2,035Near the Money
GMEIn the Money	$2.54In the Money	$2.59In the Money	$2.56In the Money	$0.66In the Money	16,596In the Money	7,804In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.84Near the Money	$1.88Near the Money	$1.83Near the Money	$-2.60Near the Money	3,492Near the Money	3,958Near the Money
GMEUnderlying issue's last price	$2.33Underlying issue's last price	$2.41Underlying issue's last price	$2.35Underlying issue's last price	$0.50Underlying issue's last price	3,679Underlying issue's last price	1,464Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GMEUnderlying issue's last price	$2.14Underlying issue's last price	$2.19Underlying issue's last price	$2.18Underlying issue's last price	$-2.57Underlying issue's last price	1,496Underlying issue's last price	1,792Underlying issue's last price
GMENear the Money	$2.15Near the Money	$2.22Near the Money	$2.20Near the Money	$0.49Near the Money	5,756Near the Money	3,240Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$2.46In the Money	$2.52In the Money	$2.55In the Money	$-2.69In the Money	2,283In the Money	3,151In the Money
GMENear the Money	$1.99Near the Money	$2.06Near the Money	$2.05Near the Money	$0.38Near the Money	1,909Near the Money	1,635Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$2.80In the Money	$2.85In the Money	$2.87In the Money	$-2.68In the Money	2,385In the Money	1,468In the Money
GMENear the Money	$1.89Near the Money	$1.92Near the Money	$1.89Near the Money	$0.33Near the Money	44,083Near the Money	29,005Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$3.15In the Money	$3.25In the Money	$3.15In the Money	$-2.87In the Money	4,577In the Money	8,877In the Money
GMENear the Money	$1.73Near the Money	$1.78Near the Money	$1.73Near the Money	$0.28Near the Money	1,421Near the Money	2,340Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$3.50In the Money	$3.60In the Money	$3.65In the Money	$-2.75In the Money	108In the Money	747In the Money
GMENear the Money	$1.60Near the Money	$1.66Near the Money	$1.63Near the Money	$0.26Near the Money	3,477Near the Money	3,934Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.85In the Money	$3.95In the Money	$3.92In the Money	$-2.98In the Money	829In the Money	3,452In the Money
GMENear the Money	$1.49Near the Money	$1.55Near the Money	$1.50Near the Money	$0.27Near the Money	1,108Near the Money	1,909Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$4.25In the Money	$4.35In the Money	$4.45In the Money	$-2.85In the Money	54In the Money	698In the Money
GMEOut of the Money	$1.39Out of the Money	$1.44Out of the Money	$1.38Out of the Money	$0.11Out of the Money	6,206Out of the Money	4,133Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.65In the Money	$4.80In the Money	$4.73In the Money	$-2.84In the Money	209In the Money	799In the Money
GMEOut of the Money	$1.25Out of the Money	$1.38Out of the Money	$1.30Out of the Money	$0.06Out of the Money	1,353Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$5.05In the Money	$5.20In the Money	$5.25In the Money	$-3.00In the Money	60In the Money	195In the Money
GMEOut of the Money	$1.23Out of the Money	$1.27Out of the Money	$1.25Out of the Money	$0.08Out of the Money	4,703Out of the Money	3,846Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.50In the Money	$5.60In the Money	$5.92In the Money	$-2.30In the Money	533In the Money	1,028In the Money
GMEOut of the Money	$1.16Out of the Money	$1.21Out of the Money	$1.17Out of the Money	$0.10Out of the Money	1,339Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.85In the Money	$6.05In the Money	$6.70In the Money	$-2.30In the Money	8In the Money	112In the Money
GMEOut of the Money	$1.08Out of the Money	$1.12Out of the Money	$1.09Out of the Money	$-0.03Out of the Money	3,327Out of the Money	4,394Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$6.30In the Money	$6.55In the Money	$6.80In the Money	$-2.70In the Money	17In the Money	1,042In the Money
GMEOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$0.05Out of the Money	603Out of the Money	1,448Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.70In the Money	$7.05In the Money	$7.25In the Money	$-1.12In the Money	10In the Money	133In the Money
GMEOut of the Money	$0.97Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$0.02Out of the Money	19,571Out of the Money	15,363Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.15In the Money	$7.55In the Money	$7.52In the Money	$-2.88In the Money	136In the Money	2,045In the Money
GMEOut of the Money	$0.91Out of the Money	$0.96Out of the Money	$0.95Out of the Money	$0.00Out of the Money	568Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.60In the Money	$8.05In the Money	$8.00In the Money	$-2.85In the Money	12In the Money	193In the Money
GMEOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$0.88Out of the Money	$-0.02Out of the Money	1,186Out of the Money	2,845Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$8.05In the Money	$8.55In the Money	$8.33In the Money	$-1.62In the Money	18In the Money	1,398In the Money
GMEOut of the Money	$0.81Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$0.00Out of the Money	291Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.50In the Money	$9.05In the Money	$9.50In the Money	$0.00In the Money	---In the Money	131In the Money
GMEOut of the Money	$0.79Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-0.09Out of the Money	1,453Out of the Money	2,307Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.95In the Money	$9.50In the Money	$9.75In the Money	$-0.55In the Money	48In the Money	923In the Money
GMEOut of the Money	$0.73Out of the Money	$0.79Out of the Money	$0.80Out of the Money	$-0.11Out of the Money	569Out of the Money	855Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.45In the Money	$10.00In the Money	$11.95In the Money	$2.35In the Money	2In the Money	329In the Money
GMEOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.71Out of the Money	$-0.09Out of the Money	1,076Out of the Money	2,107Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.90In the Money	$10.50In the Money	$10.10In the Money	$-1.30In the Money	21In the Money	482In the Money
GMEOut of the Money	$0.66Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.16Out of the Money	163Out of the Money	529Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.35In the Money	$10.95In the Money	$10.90In the Money	$-2.60In the Money	3In the Money	76In the Money
GMEOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$0.12Out of the Money	830Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.80In the Money	$11.45In the Money	$11.40In the Money	$-1.85In the Money	11In the Money	205In the Money
GMEOut of the Money	$0.61Out of the Money	$0.66Out of the Money	$0.61Out of the Money	$-0.09Out of the Money	350Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.25In the Money	$11.90In the Money	$11.65In the Money	$1.15In the Money	6In the Money	72In the Money
GMEOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.06Out of the Money	24,089Out of the Money	38,558Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.75In the Money	$12.40In the Money	$12.03In the Money	$-2.97In the Money	179In the Money	14,133In the Money
GMEOut of the Money	$0.57Out of the Money	$0.61Out of the Money	$0.65Out of the Money	$-0.06Out of the Money	368Out of the Money	642Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.20In the Money	$12.85In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.04Out of the Money	1,103Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.70In the Money	$13.35In the Money	$14.00In the Money	$-2.15In the Money	4In the Money	461In the Money
GMEOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.04Out of the Money	139Out of the Money	256Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.15In the Money	$13.85In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.07Out of the Money	1,316Out of the Money	1,876Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.65In the Money	$14.35In the Money	$15.30In the Money	$0.03In the Money	12In the Money	250In the Money
GMEOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.17Out of the Money	144Out of the Money	524Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.10In the Money	$14.80In the Money	$16.00In the Money	$0.45In the Money	35In the Money	54In the Money
GMEOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.07Out of the Money	351Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.60In the Money	$15.30In the Money	$14.90In the Money	$2.74In the Money	6In the Money	334In the Money
GMEOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$-0.19Out of the Money	236Out of the Money	227Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$15.05In the Money	$15.80In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	617Out of the Money	853Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.55In the Money	$16.30In the Money	$18.50In the Money	$2.53In the Money	4In the Money	168In the Money
GMEOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.51Out of the Money	$-0.02Out of the Money	174Out of the Money	389Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$16.00In the Money	$16.80In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.07Out of the Money	4,185Out of the Money	7,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.50In the Money	$17.25In the Money	$17.24In the Money	$-2.76In the Money	22In the Money	160In the Money
GMEOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.14Out of the Money	332Out of the Money	852Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.45In the Money	$18.20In the Money	$19.32In the Money	$-0.88In the Money	2In the Money	33In the Money
GMEOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.17Out of the Money	384Out of the Money	866Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.45In the Money	$19.20In the Money	$20.02In the Money	$4.02In the Money	1In the Money	54In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.09Out of the Money	292Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.40In the Money	$20.20In the Money	$21.60In the Money	$-1.15In the Money	2In the Money	12In the Money
GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.11Out of the Money	847Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.40In the Money	$21.20In the Money	$21.82In the Money	$-1.13In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	11,018Out of the Money	17,984Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.35In the Money	$22.15In the Money	$21.61In the Money	$-2.74In the Money	8In the Money	218In the Money
GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.17Out of the Money	372Out of the Money	772Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.35In the Money	$23.20In the Money	$24.80In the Money	$-2.45In the Money	2In the Money	20In the Money
GMEOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	159Out of the Money	831Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.30In the Money	$24.15In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	382Out of the Money	2,426Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.30In the Money	$25.15In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.24Out of the Money	616Out of the Money	537Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.30In the Money	$26.15In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	1,194Out of the Money	3,691Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.25In the Money	$27.10In the Money	$28.62In the Money	$3.71In the Money	3In the Money	77In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	243Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.25In the Money	$28.15In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	247Out of the Money	711Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.25In the Money	$29.15In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	275Out of the Money	3,625Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.25In the Money	$30.15In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	473Out of the Money	903Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.90In the Money	$31.15In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.04Out of the Money	7,301Out of the Money	14,134Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.20In the Money	$32.10In the Money	$33.10In the Money	$0.30In the Money	11In the Money	89In the Money
GMEOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.04Out of the Money	505Out of the Money	749Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.00In the Money	$33.10In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	187Out of the Money	213Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.00In the Money	$34.10In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	70Out of the Money	294Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.00In the Money	$35.10In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	57Out of the Money	499Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.95In the Money	$36.10In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	1,816Out of the Money	4,441Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.90In the Money	$37.10In the Money	$36.93In the Money	$-2.25In the Money	2In the Money	21In the Money
GMEOut of the Money	$0.13Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	59Out of the Money	211Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.80In the Money	$38.10In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	45Out of the Money	252Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.80In the Money	$39.10In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	78Out of the Money	455Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.95In the Money	$40.10In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.03Out of the Money	492Out of the Money	695Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.90In the Money	$41.10In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	2,225Out of the Money	7,298Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.90In the Money	$42.10In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	72Out of the Money	345Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.90In the Money	$43.10In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	101Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.75In the Money	$44.10In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	46Out of the Money	308Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.85In the Money	$45.05In the Money	$46.00In the Money	$-3.15In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	610Out of the Money	756Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.90In the Money	$46.05In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	656Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$46.10In the Money	$47.05In the Money	$47.10In the Money	$10.30In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	2,578Out of the Money	7,173Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.85In the Money	$52.05In the Money	$52.61In the Money	$-1.82In the Money	5In the Money	27In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	913Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.80In the Money	$57.05In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	456Out of the Money	5,591Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.80In the Money	$62.00In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	880Out of the Money	875Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$65.80In the Money	$67.00In the Money	$68.59In the Money	$13.94In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	6,330Out of the Money	21,204Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$70.80In the Money	$72.00In the Money	$71.22In the Money	$0.00In the Money	---In the Money	6In 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	405Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$75.80In the Money	$77.00In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	338Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$80.75In the Money	$82.00In 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	$0.07Out of the Money	$-0.06Out of the Money	619Out of the Money	2,261Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.00In the Money	$87.00In the Money	$85.70In the Money	$85.70In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1,029Out of the Money	3,757Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.65In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2,117Out of the Money	8,310Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.65In the Money	$97.00In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	25,155Out of the Money	83,993Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.70In the Money	$100.00In the Money	$100.50In the Money	$3.01In the Money	1In 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)