Stocks Options

LAST PRICE
30.0400
TODAY'S CHANGE (%)
Trending Up5.2100 (20.9827%)

Bid / Lots
30.0300/ 6
Ask / Lots
30.0800/ 23
Open / Previous Close
24.4000 / 24.8300
Day Range
Low 22.7900
High 30.4600
52 Week Range
Low 9.9500
High 64.8300
Volume
124,019,192
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 147.624

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$26.85In the Money	$28.25In the Money	$27.10In the Money	$4.60In the Money	23In the Money	14In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	594Out of the Money
GMEIn the Money	$24.35In the Money	$25.75In the Money	$24.30In the Money	$5.09In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	509Out of the Money
GMEIn the Money	$23.90In the Money	$25.25In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$23.35In the Money	$24.75In the Money	$17.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
GMEIn the Money	$22.90In the Money	$24.25In the Money	$18.03In the Money	$18.03In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$22.90In the Money	$23.20In the Money	$18.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	877Out of the Money
GMEIn the Money	$21.90In the Money	$23.20In the Money	$18.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
GMEIn the Money	$21.90In the Money	$22.20In the Money	$15.60In the Money	$-4.75In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money
GMEIn the Money	$21.00In the Money	$22.20In the Money	$21.85In the Money	$0.75In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,221Out of the Money
GMEIn the Money	$20.90In the Money	$21.75In the Money	$19.40In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
GMEIn the Money	$19.90In the Money	$21.25In the Money	$15.27In the Money	$-4.56In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$19.90In the Money	$20.20In the Money	$18.28In the Money	$3.78In the Money	9In the Money	75In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	124Out of the Money	13,494Out of the Money
GMEIn the Money	$19.00In the Money	$20.20In the Money	$17.14In the Money	$2.94In the Money	1In the Money	19In 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	53Out of the Money	1,212Out of the Money
GMEIn the Money	$18.90In the Money	$19.20In the Money	$16.31In the Money	$2.98In the Money	4In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,071Out of the Money	1,232Out of the Money
GMEIn the Money	$17.90In the Money	$19.20In the Money	$14.67In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,225Out of the Money	804Out of the Money
GMEIn the Money	$17.90In the Money	$18.20In the Money	$11.90In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,178Out of the Money	5,994Out of the Money
GMEIn the Money	$16.90In the Money	$18.20In the Money	$11.33In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	695Out of the Money	928Out of the Money
GMEIn the Money	$16.90In the Money	$17.20In the Money	$15.61In the Money	$3.16In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	122Out of the Money	2,311Out of the Money
GMEIn the Money	$16.00In the Money	$17.20In the Money	$10.47In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	304Out of the Money	2,048Out of the Money
GMEIn the Money	$15.90In the Money	$16.20In the Money	$13.57In the Money	$2.70In the Money	19In the Money	355In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,462Out of the Money	1,625Out of the Money
GMEIn the Money	$15.00In the Money	$16.20In the Money	$13.40In the Money	$3.23In the Money	17In the Money	179In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,075Out of the Money	1,149Out of the Money
GMEIn the Money	$14.90In the Money	$15.25In the Money	$14.60In the Money	$4.30In the Money	44In the Money	699In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	8,368Out of the Money	8,580Out of the Money
GMEIn the Money	$14.05In the Money	$15.05In the Money	$11.99In the Money	$3.12In the Money	7In the Money	86In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	613Out of the Money	751Out of the Money
GMEIn the Money	$13.90In the Money	$14.25In the Money	$14.05In the Money	$5.58In the Money	5In the Money	211In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	15,588Out of the Money	3,985Out of the Money
GMEIn the Money	$13.05In the Money	$14.10In the Money	$11.50In the Money	$2.95In the Money	82In the Money	247In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1,135Out of the Money	1,951Out of the Money
GMEIn the Money	$12.95In the Money	$13.30In the Money	$11.20In the Money	$3.15In the Money	40In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	3,551Out of the Money	7,121Out of the Money
GMEIn the Money	$12.00In the Money	$13.10In the Money	$10.40In the Money	$2.80In the Money	15In the Money	230In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	746Out of the Money	1,485Out of the Money
GMEIn the Money	$11.95In the Money	$12.30In the Money	$11.60In the Money	$4.50In the Money	98In the Money	351In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	3,920Out of the Money	6,480Out of the Money
GMEIn the Money	$11.05In the Money	$12.15In the Money	$11.65In the Money	$5.40In the Money	32In the Money	68In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	1,782Out of the Money	1,464Out of the Money
GMEIn the Money	$11.00In the Money	$11.35In the Money	$10.40In the Money	$4.10In the Money	143In the Money	445In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	4,406Out of the Money	4,935Out of the Money
GMEIn the Money	$10.00In the Money	$11.20In the Money	$10.10In the Money	$4.30In the Money	50In the Money	315In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.23Out of the Money	3,456Out of the Money	2,566Out of the Money
GMEIn the Money	$10.00In the Money	$10.40In the Money	$10.25In the Money	$4.70In the Money	2,233In the Money	4,054In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.35Out of the Money	28,666Out of the Money	20,956Out of the Money
GMEIn the Money	$9.10In the Money	$10.25In the Money	$9.68In the Money	$4.48In the Money	147In the Money	1,143In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.44Out of the Money	3,048Out of the Money	2,873Out of the Money
GMEIn the Money	$8.85In the Money	$9.50In the Money	$9.20In the Money	$4.20In the Money	319In the Money	625In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.55Out of the Money	6,201Out of the Money	7,716Out of the Money
GMEIn the Money	$8.20In the Money	$9.20In the Money	$8.30In the Money	$3.35In the Money	146In the Money	212In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.70Out of the Money	1,483Out of the Money	2,166Out of the Money
GMEIn the Money	$8.40In the Money	$8.65In the Money	$8.15In the Money	$3.60In the Money	1,533In the Money	849In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.88Out of the Money	8,297Out of the Money	7,602Out of the Money
GMEIn the Money	$7.75In the Money	$8.45In the Money	$8.20In the Money	$4.20In the Money	598In the Money	816In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.55Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-1.00Out of the Money	2,876Out of the Money	1,877Out of the Money
GMEIn the Money	$7.40In the Money	$7.90In the Money	$7.35In the Money	$3.51In the Money	4,858In the Money	1,802In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.66Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-1.23Out of the Money	7,591Out of the Money	6,687Out of the Money
GMEIn the Money	$7.20In the Money	$7.50In the Money	$7.36In the Money	$3.71In the Money	2,447In the Money	585In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.79Out of the Money	$0.86Out of the Money	$0.82Out of the Money	$-1.40Out of the Money	4,086Out of the Money	2,901Out of the Money
GMEIn the Money	$6.75In the Money	$7.15In the Money	$7.00In the Money	$3.55In the Money	10,521In the Money	4,024In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.94Out of the Money	$1.02Out of the Money	$0.99Out of the Money	$-1.58Out of the Money	6,414Out of the Money	5,679Out of the Money
GMEIn the Money	$6.55In the Money	$6.80In the Money	$6.50In the Money	$3.05In the Money	3,929In the Money	1,983In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.15Out of the Money	$1.19Out of the Money	$1.15Out of the Money	$-1.71Out of the Money	2,034Out of the Money	1,250Out of the Money
GMEIn the Money	$6.35In the Money	$6.45In the Money	$6.40In the Money	$3.19In the Money	34,958In the Money	13,693In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.31Out of the Money	$1.39Out of the Money	$1.33Out of the Money	$-1.94Out of the Money	12,858Out of the Money	10,599Out of the Money
GMEIn the Money	$6.00In the Money	$6.10In the Money	$6.10In the Money	$3.05In the Money	4,954In the Money	597In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.51Out of the Money	$1.60Out of the Money	$1.57Out of the Money	$-2.03Out of the Money	3,012Out of the Money	1,198Out of the Money
GMEIn the Money	$5.70In the Money	$6.00In the Money	$5.80In the Money	$2.83In the Money	10,079In the Money	2,820In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.72Out of the Money	$1.93Out of the Money	$1.85Out of the Money	$-2.20Out of the Money	2,757Out of the Money	2,653Out of the Money
GMEIn the Money	$5.45In the Money	$5.75In the Money	$5.52In the Money	$2.66In the Money	2,639In the Money	1,164In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.00Out of the Money	$2.10Out of the Money	$2.04Out of the Money	$-2.45Out of the Money	1,496Out of the Money	1,004Out of the Money
GMEIn the Money	$5.20In the Money	$5.40In the Money	$5.35In the Money	$2.57In the Money	8,614In the Money	2,686In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.25Out of the Money	$2.30Out of the Money	$2.30Out of the Money	$-2.53Out of the Money	2,394Out of the Money	3,009Out of the Money
GMEIn the Money	$5.00In the Money	$5.20In the Money	$5.10In the Money	$2.40In the Money	6,250In the Money	3,417In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$2.53Near the Money	$2.76Near the Money	$2.77Near the Money	$-2.47Near the Money	2,009Near the Money	1,068Near the Money
GMEIn the Money	$4.80In the Money	$5.00In the Money	$4.96In the Money	$2.30In the Money	14,889In the Money	4,187In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$2.83Near the Money	$2.96Near the Money	$2.85Near the Money	$-2.80Near the Money	2,195Near the Money	2,094Near the Money
GMEIn the Money	$4.60In the Money	$4.70In the Money	$4.70In the Money	$2.17In the Money	3,063In the Money	1,200In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$3.10Near the Money	$3.35Near the Money	$3.25Near the Money	$-2.95Near the Money	564Near the Money	528Near the Money
GMEIn the Money	$4.45In the Money	$4.55In the Money	$4.60In the Money	$2.10In the Money	4,470In the Money	1,988In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$3.45Near the Money	$3.60Near the Money	$3.50Near the Money	$-3.05Near the Money	647Near the Money	1,059Near the Money
GMEIn the Money	$4.30In the Money	$4.50In the Money	$4.40In the Money	$1.95In the Money	2,346In the Money	676In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$3.75Near the Money	$3.95Near the Money	$3.89Near the Money	$-3.13Near the Money	605Near the Money	915Near the Money
GMEUnderlying issue's last price	$4.20Underlying issue's last price	$4.25Underlying issue's last price	$4.21Underlying issue's last price	$1.83Underlying issue's last price	43,462Underlying issue's last price	20,928Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$4.15Underlying issue's last price	$4.20Underlying issue's last price	$4.20Underlying issue's last price	$-3.23Underlying issue's last price	3,617Underlying issue's last price	7,675Underlying issue's last price
GMENear the Money	$4.00Near the Money	$4.20Near the Money	$4.08Near the Money	$1.77Near the Money	2,355Near the Money	699Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.45In the Money	$4.65In the Money	$4.70In the Money	$-3.05In the Money	1,080In the Money	1,598In the Money
GMENear the Money	$3.90Near the Money	$3.95Near the Money	$3.95Near the Money	$1.70Near the Money	2,545Near the Money	2,370Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$4.80In the Money	$5.10In the Money	$4.95In the Money	$-3.66In the Money	119In the Money	620In the Money
GMENear the Money	$3.75Near the Money	$3.95Near the Money	$3.90Near the Money	$1.64Near the Money	440Near the Money	1,129Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.20In the Money	$5.45In the Money	$6.15In the Money	$-2.67In the Money	19In the Money	67In the Money
GMENear the Money	$3.60Near the Money	$3.75Near the Money	$3.67Near the Money	$1.49Near the Money	3,118Near the Money	2,609Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.55In the Money	$5.90In the Money	$5.63In the Money	$-3.64In the Money	156In the Money	714In the Money
GMENear the Money	$3.40Near the Money	$3.80Near the Money	$3.52Near the Money	$1.33Near the Money	569Near the Money	539Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$5.85In the Money	$6.25In the Money	$6.10In the Money	$-3.59In the Money	29In the Money	167In the Money
GMENear the Money	$3.40Near the Money	$3.55Near the Money	$3.41Near the Money	$1.34Near the Money	2,149Near the Money	2,525Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.35In the Money	$6.50In the Money	$6.38In the Money	$-3.92In the Money	146In the Money	605In the Money
GMEOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$1.12Out of the Money	2,129Out of the Money	545Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$6.65In the Money	$7.00In the Money	$7.00In the Money	$-3.82In the Money	72In the Money	100In the Money
GMEOut of the Money	$3.20Out of the Money	$3.35Out of the Money	$3.23Out of the Money	$1.23Out of the Money	3,624Out of the Money	1,774Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.15In the Money	$7.30In the Money	$7.44In the Money	$-3.76In the Money	78In the Money	983In the Money
GMEOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.17Out of the Money	$1.23Out of the Money	702Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.45In the Money	$7.80In the Money	$8.40In the Money	$-3.90In the Money	30In the Money	176In the Money
GMEOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$1.21Out of the Money	19,837Out of the Money	10,122Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.95In the Money	$8.15In the Money	$7.80In the Money	$-4.20In the Money	338In the Money	1,337In the Money
GMEOut of the Money	$2.87Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$1.15Out of the Money	1,115Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.35In the Money	$8.60In the Money	$8.50In the Money	$-4.63In the Money	19In the Money	201In the Money
GMEOut of the Money	$2.84Out of the Money	$2.98Out of the Money	$2.90Out of the Money	$0.98Out of the Money	1,391Out of the Money	2,504Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$8.75In the Money	$8.95In the Money	$9.20In the Money	$-3.69In the Money	70In the Money	1,435In the Money
GMEOut of the Money	$2.73Out of the Money	$2.91Out of the Money	$2.86Out of the Money	$1.01Out of the Money	490Out of the Money	708Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.10In the Money	$9.45In the Money	$9.50In the Money	$-4.30In the Money	6In the Money	138In the Money
GMEOut of the Money	$2.70Out of the Money	$2.82Out of the Money	$2.81Out of the Money	$1.01Out of the Money	828Out of the Money	1,979Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.60In the Money	$9.85In the Money	$9.85In the Money	$-4.40In the Money	25In the Money	940In the Money
GMEOut of the Money	$2.57Out of the Money	$2.76Out of the Money	$2.55Out of the Money	$0.64Out of the Money	373Out of the Money	917Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.00In the Money	$10.35In the Money	$10.80In the Money	$-4.14In the Money	18In the Money	259In the Money
GMEOut of the Money	$2.56Out of the Money	$2.68Out of the Money	$2.61Out of the Money	$0.86Out of the Money	1,015Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.45In the Money	$10.70In the Money	$10.51In the Money	$-4.39In the Money	56In the Money	477In the Money
GMEOut of the Money	$2.45Out of the Money	$2.67Out of the Money	$2.54Out of the Money	$0.75Out of the Money	218Out of the Money	507Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.85In the Money	$11.20In the Money	$12.30In the Money	$-2.95In the Money	6In the Money	108In the Money
GMEOut of the Money	$2.45Out of the Money	$2.56Out of the Money	$2.53Out of the Money	$0.88Out of the Money	650Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.35In the Money	$11.60In the Money	$16.60In the Money	$0.60In the Money	1In the Money	158In the Money
GMEOut of the Money	$2.34Out of the Money	$2.54Out of the Money	$2.50Out of the Money	$0.76Out of the Money	1,343Out of the Money	409Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.75In the Money	$12.05In the Money	$14.05In the Money	$-2.77In the Money	6In the Money	67In the Money
GMEOut of the Money	$2.36Out of the Money	$2.39Out of the Money	$2.37Out of the Money	$0.70Out of the Money	24,305Out of the Money	33,137Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.25In the Money	$12.45In the Money	$12.10In the Money	$-4.45In the Money	131In the Money	14,129In the Money
GMEOut of the Money	$2.25Out of the Money	$2.44Out of the Money	$2.30Out of the Money	$0.60Out of the Money	382Out of the Money	423Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.60In the Money	$12.95In the Money	$18.25In the Money	$0.75In the Money	3In the Money	37In the Money
GMEOut of the Money	$2.23Out of the Money	$2.34Out of the Money	$2.30Out of the Money	$0.75Out of the Money	847Out of the Money	1,497Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.10In the Money	$13.40In the Money	$14.95In the Money	$-2.74In the Money	4In the Money	474In the Money
GMEOut of the Money	$2.13Out of the Money	$2.30Out of the Money	$2.12Out of the Money	$0.53Out of the Money	363Out of the Money	200Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.50In the Money	$13.85In the Money	$15.52In the Money	$3.27In the Money	1In the Money	13In the Money
GMEOut of the Money	$2.15Out of the Money	$2.22Out of the Money	$2.19Out of the Money	$0.54Out of the Money	1,628Out of the Money	1,761Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.00In the Money	$14.30In the Money	$15.10In the Money	$-3.59In the Money	11In the Money	262In the Money
GMEOut of the Money	$2.05Out of the Money	$2.24Out of the Money	$2.08Out of the Money	$0.55Out of the Money	281Out of the Money	174Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.40In the Money	$14.75In the Money	$15.55In the Money	$-1.45In the Money	19In the Money	45In the Money
GMEOut of the Money	$2.06Out of the Money	$2.14Out of the Money	$2.13Out of the Money	$0.61Out of the Money	1,388Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.90In the Money	$15.20In the Money	$19.40In the Money	$-0.20In the Money	2In the Money	346In the Money
GMEOut of the Money	$1.99Out of the Money	$2.08Out of the Money	$2.08Out of the Money	$0.53Out of the Money	154Out of the Money	222Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$15.35In the Money	$15.65In the Money	$16.30In the Money	$-1.25In the Money	1In the Money	3In the Money
GMEOut of the Money	$1.95Out of the Money	$2.06Out of the Money	$2.05Out of the Money	$0.57Out of the Money	513Out of the Money	625Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.85In the Money	$16.10In the Money	$16.40In the Money	$-4.15In the Money	6In the Money	170In the Money
GMEOut of the Money	$1.89Out of the Money	$2.04Out of the Money	$2.00Out of the Money	$0.51Out of the Money	122Out of the Money	332Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$16.25In the Money	$16.60In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.87Out of the Money	$1.97Out of the Money	$1.90Out of the Money	$0.48Out of the Money	5,817Out of the Money	6,280Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.75In the Money	$17.00In the Money	$17.07In the Money	$-4.44In the Money	14In the Money	173In the Money
GMEOut of the Money	$1.81Out of the Money	$1.89Out of the Money	$1.85Out of the Money	$0.46Out of the Money	337Out of the Money	772Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.65In the Money	$17.95In the Money	$18.75In the Money	$-3.69In the Money	9In the Money	45In the Money
GMEOut of the Money	$1.74Out of the Money	$1.82Out of the Money	$1.88Out of the Money	$0.57Out of the Money	295Out of the Money	674Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.60In the Money	$18.85In the Money	$22.30In the Money	$-1.76In the Money	2In the Money	53In the Money
GMEOut of the Money	$1.67Out of the Money	$1.75Out of the Money	$1.72Out of the Money	$0.37Out of the Money	645Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.50In the Money	$19.80In the Money	$22.75In the Money	$-1.50In the Money	1In the Money	12In the Money
GMEOut of the Money	$1.60Out of the Money	$1.69Out of the Money	$1.62Out of the Money	$0.34Out of the Money	386Out of the Money	2,933Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.45In the Money	$20.75In the Money	$25.72In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$1.56Out of the Money	$1.60Out of the Money	$1.56Out of the Money	$0.32Out of the Money	12,640Out of the Money	15,413Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.40In the Money	$21.70In the Money	$23.20In the Money	$-3.20In the Money	6In the Money	229In the Money
GMEOut of the Money	$1.48Out of the Money	$1.55Out of the Money	$1.44Out of the Money	$0.20Out of the Money	329Out of the Money	639Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.30In the Money	$22.60In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.42Out of the Money	$1.50Out of the Money	$1.46Out of the Money	$0.21Out of the Money	272Out of the Money	753Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.25In the Money	$23.55In the Money	$29.15In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$1.37Out of the Money	$1.45Out of the Money	$1.44Out of the Money	$0.25Out of the Money	159Out of the Money	2,433Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.20In the Money	$24.50In the Money	$24.95In the Money	$-2.35In the Money	1In the Money	40In the Money
GMEOut of the Money	$1.32Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$0.27Out of the Money	287Out of the Money	294Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.85In the Money	$25.50In the Money	$27.80In the Money	$-2.20In the Money	1In the Money	18In the Money
GMEOut of the Money	$1.21Out of the Money	$1.36Out of the Money	$1.32Out of the Money	$0.22Out of the Money	1,708Out of the Money	3,317Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.80In the Money	$26.50In the Money	$28.45In the Money	$-3.41In the Money	20In the Money	70In the Money
GMEOut of the Money	$1.21Out of the Money	$1.33Out of the Money	$1.22Out of the Money	$0.17Out of the Money	154Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.75In the Money	$27.50In the Money	$29.43In the Money	$-0.73In the Money	20In the Money	27In the Money
GMEOut of the Money	$1.16Out of the Money	$1.33Out of the Money	$1.18Out of the Money	$0.14Out of the Money	277Out of the Money	680Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.70In the Money	$28.50In the Money	$32.78In the Money	$1.44In the Money	1In the Money	475In the Money
GMEOut of the Money	$1.11Out of the Money	$1.27Out of the Money	$1.22Out of the Money	$0.21Out of the Money	315Out of the Money	3,525Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.65In the Money	$29.50In the Money	$31.94In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$1.06Out of the Money	$1.20Out of the Money	$1.14Out of the Money	$0.12Out of the Money	176Out of the Money	809Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.60In the Money	$30.50In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.05Out of the Money	$1.13Out of the Money	$1.13Out of the Money	$0.17Out of the Money	7,417Out of the Money	13,747Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.60In the Money	$31.50In the Money	$34.52In the Money	$-2.33In the Money	10In the Money	86In the Money
GMEOut of the Money	$0.98Out of the Money	$1.12Out of the Money	$1.05Out of the Money	$0.07Out of the Money	192Out of the Money	491Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.55In the Money	$32.50In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.88Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.01Out of the Money	91Out of the Money	195Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.50In the Money	$33.50In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.75Out of the Money	$1.12Out of the Money	$0.91Out of the Money	$-0.06Out of the Money	40Out of the Money	267Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.50In the Money	$34.40In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.80Out of the Money	$1.12Out of the Money	$1.18Out of the Money	$0.40Out of the Money	118Out of the Money	514Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.45In the Money	$35.40In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.91Out of the Money	$0.06Out of the Money	1,784Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.40In the Money	$36.40In the Money	$36.07In the Money	$-4.81In the Money	5In the Money	22In the Money
GMEOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$0.73Out of the Money	$-0.17Out of the Money	102Out of the Money	153Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.40In the Money	$37.45In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.71Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	34Out of the Money	221Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.35In the Money	$38.40In the Money	$42.00In the Money	$1.13In the Money	1In the Money	168In the Money
GMEOut of the Money	$0.72Out of the Money	$1.15Out of the Money	$0.80Out of the Money	$-0.03Out of the Money	104Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.35In the Money	$39.35In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.69Out of the Money	$0.92Out of the Money	$0.80Out of the Money	$0.08Out of the Money	177Out of the Money	538Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.30In the Money	$40.45In the Money	$43.61In the Money	$1.08In the Money	16In the Money	16In the Money
GMEOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$0.03Out of the Money	3,689Out of the Money	5,887Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.30In the Money	$41.35In the Money	$44.61In the Money	$-1.94In the Money	15In the Money	74In the Money
GMEOut of the Money	$0.69Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.08Out of the Money	191Out of the Money	362Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.25In the Money	$42.35In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.65Out of the Money	$0.92Out of the Money	$0.77Out of the Money	$0.04Out of the Money	525Out of the Money	771Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.25In the Money	$43.35In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.61Out of the Money	$0.89Out of the Money	$0.71Out of the Money	$0.11Out of the Money	127Out of the Money	338Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.25In the Money	$44.30In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.51Out of the Money	$0.86Out of the Money	$0.77Out of the Money	$0.02Out of the Money	60Out of the Money	732Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.20In the Money	$45.20In the Money	$47.05In the Money	$3.04In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.06Out of the Money	1,217Out of the Money	2,292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.20In the Money	$46.25In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.58Out of the Money	$0.68Out of the Money	$0.63Out of the Money	$0.00Out of the Money	3,001Out of the Money	4,734Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.10In the Money	$51.20In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.05Out of the Money	650Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.00In the Money	$56.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.01Out of the Money	458Out of the Money	5,327Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.95In the Money	$61.05In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.48Out of the Money	$-0.03Out of the Money	311Out of the Money	767Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.90In the Money	$66.05In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	8,898Out of the Money	18,284Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.85In the Money	$71.05In the Money	$72.71In the Money	$-3.71In the Money	3In the Money	6In the Money
GMEOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.02Out of the Money	424Out of the Money	576Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.85In the Money	$76.00In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.04Out of the Money	818Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.80In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.05Out of the Money	623Out of the Money	2,084Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.65In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.03Out of the Money	1,039Out of the Money	3,441Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.65In the Money	$90.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	3,255Out of the Money	7,494Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.60In the Money	$95.95In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	28,592Out of the Money	75,011Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.60In the Money	$98.95In the Money	$101.23In the Money	$-2.57In 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)