Stocks Options

LAST PRICE
27.5140
TODAY'S CHANGE (%)
Trending Down-0.7060 (-2.5018%)

Bid / Lots
27.5000/ 381
Ask / Lots
27.5100/ 1
Open / Previous Close
28.9700 / 28.2200
Day Range
Low 26.5000
High 29.3400
52 Week Range
Low 9.9500
High 64.8300
Volume
32,975,015
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 147.192

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	$23.00In the Money	$27.00In the Money	$25.00In the Money	$0.00In the Money	---In the Money	5In 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	2Out of the Money	592Out of the Money
GMEIn the Money	$21.20In the Money	$24.65In the Money	$24.15In the Money	$-8.95In the Money	1In the Money	4In 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	30Out of the Money	491Out of the Money
GMEIn the Money	$20.80In the Money	$24.15In the Money	$29.31In 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	$20.80In the Money	$22.30In the Money	$21.10In the Money	$21.10In the Money	2In the Money	---In 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	451Out of the Money
GMEIn the Money	$19.80In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In 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	40Out of the Money	1,434Out of the Money
GMEIn the Money	$19.80In the Money	$22.30In the Money	$32.35In 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	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	802Out of the Money
GMEIn the Money	$19.20In the Money	$21.30In the Money	$18.05In the Money	$-20.00In the Money	1In 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	31Out of the Money	819Out of the Money
GMEIn the Money	$18.85In the Money	$20.20In the Money	$20.35In the Money	$0.00In the Money	---In 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	48Out of the Money	1,555Out of the Money
GMEIn the Money	$17.90In the Money	$20.00In the Money	$21.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	249Out of the Money	970Out of the Money
GMEIn the Money	$17.90In the Money	$19.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	190Out of the Money	597Out of the Money
GMEIn the Money	$17.20In the Money	$19.00In the Money	$19.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	47Out of the Money	395Out of the Money
GMEIn the Money	$16.85In the Money	$18.25In the Money	$18.57In the Money	$0.40In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,066Out of the Money	8,327Out of the Money
GMEIn the Money	$16.10In the Money	$18.25In the Money	$35.59In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	725Out of the Money
GMEIn the Money	$16.25In the Money	$17.25In the Money	$16.93In the Money	$0.05In the Money	3In the Money	74In 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	$-0.03Out of the Money	50Out of the Money	878Out of the Money
GMEIn the Money	$14.90In the Money	$17.00In the Money	$16.80In the Money	$-0.15In the Money	1In the Money	37In 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	$-0.03Out of the Money	218Out of the Money	703Out of the Money
GMEIn the Money	$14.90In the Money	$17.00In the Money	$16.10In the Money	$0.00In the Money	---In the Money	286In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	289Out of the Money	5,472Out of the Money
GMEIn the Money	$14.05In the Money	$16.00In the Money	$15.39In the Money	$0.00In the Money	---In the Money	114In 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	$-0.02Out of the Money	102Out of the Money	579Out of the Money
GMEIn the Money	$13.85In the Money	$15.25In the Money	$14.52In the Money	$-0.56In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	284Out of the Money	2,038Out of the Money
GMEIn the Money	$12.85In the Money	$15.00In the Money	$14.28In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	255Out of the Money	1,664Out of the Money
GMEIn the Money	$12.85In the Money	$14.20In the Money	$14.35In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	179Out of the Money	1,284Out of the Money
GMEIn the Money	$12.25In the Money	$14.00In the Money	$13.45In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	324Out of the Money	746Out of the Money
GMEIn the Money	$12.05In the Money	$13.05In the Money	$12.63In the Money	$-0.23In the Money	26In the Money	672In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3,158Out of the Money	6,124Out of the Money
GMEIn the Money	$11.05In the Money	$13.00In the Money	$12.72In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	115Out of the Money	379Out of the Money
GMEIn the Money	$11.00In the Money	$12.30In the Money	$11.37In the Money	$-1.31In the Money	8In the Money	237In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	1,411Out of the Money	3,943Out of the Money
GMEIn the Money	$10.25In the Money	$12.00In the Money	$11.15In the Money	$0.25In the Money	9In the Money	249In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	108Out of the Money	458Out of the Money
GMEIn the Money	$10.05In the Money	$11.05In the Money	$11.27In the Money	$-0.37In the Money	58In the Money	373In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	710Out of the Money	5,832Out of the Money
GMEIn the Money	$9.45In the Money	$11.05In the Money	$9.96In the Money	$-2.04In the Money	5In the Money	225In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	431Out of the Money	825Out of the Money
GMEIn the Money	$9.15In the Money	$10.10In the Money	$9.10In the Money	$-1.75In the Money	3In the Money	363In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	1,811Out of the Money	4,886Out of the Money
GMEIn the Money	$8.45In the Money	$10.10In the Money	$8.40In the Money	$-2.50In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	339Out of the Money	789Out of the Money
GMEIn the Money	$8.00In the Money	$9.15In the Money	$9.60In the Money	$-0.10In the Money	145In the Money	517In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.35Out of the Money	2,232Out of the Money	3,808Out of the Money
GMEIn the Money	$7.90In the Money	$9.05In the Money	$8.60In the Money	$-1.20In the Money	8In the Money	224In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.35Out of the Money	436Out of the Money	1,728Out of the Money
GMEIn the Money	$7.50In the Money	$8.15In the Money	$7.75In the Money	$-1.05In the Money	420In the Money	2,728In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.46Out of the Money	9,176Out of the Money	15,992Out of the Money
GMEIn the Money	$7.00In the Money	$7.70In the Money	$7.25In the Money	$-1.00In the Money	30In the Money	1,074In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.54Out of the Money	754Out of the Money	1,214Out of the Money
GMEIn the Money	$6.30In the Money	$7.35In the Money	$6.78In the Money	$-1.62In the Money	48In the Money	474In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.60Out of the Money	6,979Out of the Money	6,007Out of the Money
GMEIn the Money	$6.20In the Money	$7.00In the Money	$6.50In the Money	$-1.15In the Money	9In the Money	181In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.71Out of the Money	1,452Out of the Money	957Out of the Money
GMEIn the Money	$5.60In the Money	$6.55In the Money	$6.18In the Money	$-1.42In the Money	38In the Money	629In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.61Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.72Out of the Money	2,433Out of the Money	3,535Out of the Money
GMEIn the Money	$5.25In the Money	$6.00In the Money	$5.99In the Money	$-1.26In the Money	741In the Money	842In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.77Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$-0.67Out of the Money	1,007Out of the Money	490Out of the Money
GMEIn the Money	$5.25In the Money	$5.80In the Money	$5.20In the Money	$-2.10In the Money	280In the Money	1,163In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.93Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$-0.89Out of the Money	1,785Out of the Money	3,477Out of the Money
GMEIn the Money	$4.75In the Money	$5.55In the Money	$5.60In the Money	$-1.35In the Money	10In the Money	262In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.95Out of the Money	$1.18Out of the Money	$1.16Out of the Money	$-0.93Out of the Money	435Out of the Money	821Out of the Money
GMEIn the Money	$4.50In the Money	$5.25In the Money	$5.10In the Money	$-1.45In the Money	206In the Money	1,799In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.37Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$-0.95Out of the Money	1,355Out of the Money	3,053Out of the Money
GMEIn the Money	$4.40In the Money	$5.10In the Money	$4.85In the Money	$-1.48In the Money	16In the Money	114In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.49Out of the Money	$1.68Out of the Money	$1.75Out of the Money	$-0.92Out of the Money	549Out of the Money	604Out of the Money
GMEIn the Money	$4.40In the Money	$4.60In the Money	$4.45In the Money	$-1.79In the Money	1,230In the Money	4,150In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$1.91Near the Money	$1.97Near the Money	$1.95Near the Money	$-0.95Near the Money	5,209Near the Money	8,075Near the Money
GMEIn the Money	$4.10In the Money	$4.55In the Money	$4.80In the Money	$-1.45In the Money	46In the Money	63In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$2.05Near the Money	$2.33Near the Money	$2.25Near the Money	$-0.90Near the Money	456Near the Money	1,022Near the Money
GMEIn the Money	$4.05In the Money	$4.20In the Money	$4.17In the Money	$-1.68In the Money	386In the Money	862In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$2.50Near the Money	$2.62Near the Money	$2.58Near the Money	$-0.93Near the Money	1,891Near the Money	1,627Near the Money
GMEIn the Money	$3.90In the Money	$4.05In the Money	$3.94In the Money	$-1.69In the Money	440In the Money	188In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$2.80Near the Money	$2.96Near the Money	$2.96Near the Money	$-0.90Near the Money	672Near the Money	711Near the Money
GMEIn the Money	$3.75In the Money	$3.95In the Money	$3.75In the Money	$-1.80In the Money	1,496In the Money	980In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$3.20Near the Money	$3.35Near the Money	$3.28Near the Money	$-1.12Near the Money	2,367Near the Money	1,682Near the Money
GMEUnderlying issue's last price	$3.65Underlying issue's last price	$3.80Underlying issue's last price	$3.70Underlying issue's last price	$-1.90Underlying issue's last price	1,632Underlying issue's last price	443Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	GMEUnderlying issue's last price	$3.60Underlying issue's last price	$3.70Underlying issue's last price	$3.70Underlying issue's last price	$-0.88Underlying issue's last price	1,094Underlying issue's last price	447Underlying issue's last price
GMENear the Money	$3.50Near the Money	$3.60Near the Money	$3.60Near the Money	$-1.65Near the Money	2,680Near the Money	1,987Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.95In the Money	$4.15In the Money	$4.00In the Money	$-1.00In the Money	1,081In the Money	1,864In the Money
GMENear the Money	$3.40Near the Money	$3.50Near the Money	$3.45Near the Money	$-1.71Near the Money	653Near the Money	855Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.35In the Money	$4.50In the Money	$4.48In the Money	$-0.99In the Money	553In the Money	424In the Money
GMENear the Money	$3.30Near the Money	$3.40Near the Money	$3.40Near the Money	$-1.67Near the Money	1,050Near the Money	1,552Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.75In the Money	$4.90In the Money	$4.95In the Money	$-0.77In the Money	437In the Money	1,222In the Money
GMENear the Money	$3.20Near the Money	$3.45Near the Money	$3.30Near the Money	$-1.55Near the Money	293Near the Money	542Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.15In the Money	$5.40In the Money	$5.15In the Money	$-0.90In the Money	319In the Money	758In the Money
GMENear the Money	$3.10Near the Money	$3.25Near the Money	$3.21Near the Money	$-1.53Near the Money	6,406Near the Money	10,879Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.55In the Money	$5.70In the Money	$5.68In the Money	$-0.82In the Money	1,210In the Money	8,043In the Money
GMENear the Money	$3.00Near the Money	$3.25Near the Money	$3.05Near the Money	$-1.85Near the Money	369Near the Money	436Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.90In the Money	$6.20In the Money	$6.00In the Money	$-0.80In the Money	50In the Money	1,674In the Money
GMEOut of the Money	$2.98Out of the Money	$3.10Out of the Money	$3.05Out of the Money	$-1.57Out of the Money	516Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.30In the Money	$6.60In the Money	$6.40In the Money	$-0.95In the Money	102In the Money	690In the Money
GMEOut of the Money	$2.85Out of the Money	$3.10Out of the Money	$2.96Out of the Money	$-1.54Out of the Money	247Out of the Money	979Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.75In the Money	$7.05In the Money	$6.75In the Money	$-0.96In the Money	13In the Money	65In the Money
GMEOut of the Money	$2.82Out of the Money	$2.96Out of the Money	$2.87Out of the Money	$-1.68Out of the Money	733Out of the Money	2,059Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.30In the Money	$7.45In the Money	$7.26In the Money	$-0.84In the Money	147In the Money	840In the Money
GMEOut of the Money	$2.73Out of the Money	$2.94Out of the Money	$2.62Out of the Money	$-1.73Out of the Money	254Out of the Money	401Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.50In the Money	$7.95In the Money	$8.20In the Money	$-0.20In the Money	3In the Money	182In the Money
GMEOut of the Money	$2.69Out of the Money	$2.80Out of the Money	$2.65Out of the Money	$-1.61Out of the Money	766Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.15In the Money	$8.35In the Money	$8.25In the Money	$-0.70In the Money	112In the Money	705In the Money
GMEOut of the Money	$2.60Out of the Money	$2.85Out of the Money	$2.71Out of the Money	$-1.54Out of the Money	136Out of the Money	455Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.50In the Money	$8.80In the Money	$8.55In the Money	$-0.75In the Money	38In the Money	127In the Money
GMEOut of the Money	$2.57Out of the Money	$2.72Out of the Money	$2.62Out of the Money	$-1.48Out of the Money	379Out of the Money	1,494Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.95In the Money	$9.30In the Money	$9.23In the Money	$-0.62In the Money	61In the Money	1,021In the Money
GMEOut of the Money	$2.50Out of the Money	$2.67Out of the Money	$2.60Out of the Money	$-1.55Out of the Money	302Out of the Money	750Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.20In the Money	$9.70In the Money	$9.90In the Money	$-0.38In the Money	3In the Money	182In the Money
GMEOut of the Money	$2.50Out of the Money	$2.60Out of the Money	$2.55Out of the Money	$-1.45Out of the Money	2,712Out of the Money	8,666Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.90In the Money	$10.05In the Money	$9.90In the Money	$-1.05In the Money	192In the Money	1,409In the Money
GMEOut of the Money	$2.40Out of the Money	$2.61Out of the Money	$2.47Out of the Money	$-1.63Out of the Money	322Out of the Money	672Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.20In the Money	$10.55In the Money	$10.30In the Money	$-0.84In the Money	22In the Money	217In the Money
GMEOut of the Money	$2.39Out of the Money	$2.49Out of the Money	$2.41Out of the Money	$-1.62Out of the Money	396Out of the Money	2,277Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.70In the Money	$11.05In the Money	$11.00In the Money	$-0.56In the Money	24In the Money	1,440In the Money
GMEOut of the Money	$2.30Out of the Money	$2.47Out of the Money	$2.65Out of the Money	$-1.25Out of the Money	101Out of the Money	748Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.15In the Money	$11.55In the Money	$11.50In the Money	$-0.45In the Money	9In the Money	150In the Money
GMEOut of the Money	$2.31Out of the Money	$2.40Out of the Money	$2.30Out of the Money	$-1.50Out of the Money	353Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.45In the Money	$12.05In the Money	$12.10In the Money	$-0.40In the Money	31In the Money	974In the Money
GMEOut of the Money	$2.20Out of the Money	$2.38Out of the Money	$2.19Out of the Money	$-1.65Out of the Money	190Out of the Money	987Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.95In the Money	$12.55In the Money	$12.55In the Money	$-0.33In the Money	10In the Money	267In the Money
GMEOut of the Money	$2.20Out of the Money	$2.26Out of the Money	$2.25Out of the Money	$-1.60Out of the Money	465Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.45In the Money	$13.05In the Money	$12.66In the Money	$-0.92In the Money	26In the Money	477In the Money
GMEOut of the Money	$2.12Out of the Money	$2.32Out of the Money	$2.17Out of the Money	$-1.38Out of the Money	72Out of the Money	441Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.95In the Money	$13.55In the Money	$13.58In the Money	$-0.62In the Money	4In the Money	110In the Money
GMEOut of the Money	$2.15Out of the Money	$2.22Out of the Money	$2.13Out of the Money	$-1.46Out of the Money	309Out of the Money	1,191Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.45In the Money	$14.00In the Money	$13.35In the Money	$-0.90In the Money	17In the Money	168In the Money
GMEOut of the Money	$2.05Out of the Money	$2.21Out of the Money	$2.10Out of the Money	$-1.50Out of the Money	111Out of the Money	422Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.80In the Money	$14.45In the Money	$14.60In the Money	$-0.20In the Money	5In the Money	71In the Money
GMEOut of the Money	$2.07Out of the Money	$2.11Out of the Money	$2.10Out of the Money	$-1.30Out of the Money	5,605Out of the Money	29,794Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.30In the Money	$14.70In the Money	$14.62In the Money	$-0.58In the Money	55In the Money	14,173In the Money
GMEOut of the Money	$1.97Out of the Money	$2.16Out of the Money	$2.05Out of the Money	$-1.55Out of the Money	153Out of the Money	359Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$14.70In the Money	$15.20In the Money	$15.25In the Money	$-0.55In the Money	3In the Money	36In the Money
GMEOut of the Money	$1.97Out of the Money	$2.07Out of the Money	$2.00Out of the Money	$-1.40Out of the Money	337Out of the Money	1,209Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.20In the Money	$15.70In the Money	$16.02In the Money	$0.02In the Money	3In the Money	484In the Money
GMEOut of the Money	$1.92Out of the Money	$2.08Out of the Money	$2.00Out of the Money	$-1.60Out of the Money	41Out of the Money	189Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$15.65In the Money	$16.20In the Money	$12.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.90Out of the Money	$2.00Out of the Money	$1.98Out of the Money	$-1.42Out of the Money	410Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.10In the Money	$16.70In the Money	$16.60In the Money	$-0.45In the Money	13In the Money	287In the Money
GMEOut of the Money	$1.85Out of the Money	$2.01Out of the Money	$2.14Out of the Money	$-1.21Out of the Money	81Out of the Money	163Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.55In the Money	$17.20In the Money	$17.00In the Money	$-0.35In the Money	29In the Money	16In the Money
GMEOut of the Money	$1.83Out of the Money	$1.92Out of the Money	$1.94Out of the Money	$-1.33Out of the Money	193Out of the Money	2,030Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.05In the Money	$17.70In the Money	$17.55In the Money	$0.15In the Money	4In the Money	347In the Money
GMEOut of the Money	$1.77Out of the Money	$1.95Out of the Money	$1.79Out of the Money	$-1.51Out of the Money	52Out of the Money	199Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.45In the Money	$18.20In the Money	$17.55In the Money	$-1.80In the Money	2In the Money	4In the Money
GMEOut of the Money	$1.77Out of the Money	$1.86Out of the Money	$1.83Out of the Money	$-1.41Out of the Money	184Out of the Money	654Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.95In the Money	$18.70In the Money	$18.19In the Money	$-0.11In the Money	13In the Money	195In the Money
GMEOut of the Money	$1.71Out of the Money	$1.89Out of the Money	$1.90Out of the Money	$-1.40Out of the Money	48Out of the Money	325Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.40In the Money	$19.15In the Money	$15.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.72Out of the Money	$1.78Out of the Money	$1.73Out of the Money	$-1.42Out of the Money	1,309Out of the Money	4,674Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.90In the Money	$19.60In the Money	$19.16In the Money	$-0.49In the Money	19In the Money	189In the Money
GMEOut of the Money	$1.65Out of the Money	$1.74Out of the Money	$1.65Out of the Money	$-1.48Out of the Money	92Out of the Money	788Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.85In the Money	$20.55In the Money	$20.85In the Money	$0.80In the Money	7In the Money	52In the Money
GMEOut of the Money	$1.61Out of the Money	$1.69Out of the Money	$1.74Out of the Money	$-1.31Out of the Money	137Out of the Money	672Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.80In the Money	$21.55In the Money	$21.60In the Money	$0.01In the Money	2In the Money	55In the Money
GMEOut of the Money	$1.56Out of the Money	$1.65Out of the Money	$1.64Out of the Money	$-1.35Out of the Money	159Out of the Money	972Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.75In the Money	$22.45In the Money	$22.33In the Money	$-0.82In the Money	1In the Money	13In the Money
GMEOut of the Money	$1.51Out of the Money	$1.59Out of the Money	$1.59Out of the Money	$-1.32Out of the Money	173Out of the Money	2,856Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.65In the Money	$23.45In the Money	$23.37In the Money	$-0.21In the Money	3In the Money	20In the Money
GMEOut of the Money	$1.47Out of the Money	$1.54Out of the Money	$1.50Out of the Money	$-1.33Out of the Money	4,667Out of the Money	11,177Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.60In the Money	$24.45In the Money	$23.80In the Money	$-0.73In the Money	36In the Money	215In the Money
GMEOut of the Money	$1.39Out of the Money	$1.56Out of the Money	$1.45Out of the Money	$-1.29Out of the Money	151Out of the Money	546Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.55In the Money	$25.35In the Money	$26.00In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.31Out of the Money	$1.54Out of the Money	$1.45Out of the Money	$-1.20Out of the Money	38Out of the Money	755Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.55In the Money	$26.35In the Money	$26.50In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$1.26Out of the Money	$1.49Out of the Money	$1.40Out of the Money	$-1.30Out of the Money	85Out of the Money	2,382Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.20In the Money	$27.35In the Money	$27.30In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.26Out of the Money	$1.46Out of the Money	$1.60Out of the Money	$-1.25Out of the Money	39Out of the Money	264Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.20In the Money	$28.35In the Money	$28.25In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$1.22Out of the Money	$1.40Out of the Money	$1.28Out of the Money	$-1.37Out of the Money	503Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.20In the Money	$29.35In the Money	$28.74In the Money	$-0.47In the Money	3In the Money	74In the Money
GMEOut of the Money	$1.13Out of the Money	$1.36Out of the Money	$1.49Out of the Money	$-1.07Out of the Money	133Out of the Money	945Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.15In the Money	$30.35In the Money	$30.16In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$1.09Out of the Money	$1.30Out of the Money	$1.23Out of the Money	$-1.32Out of the Money	37Out of the Money	669Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.00In the Money	$31.35In the Money	$31.34In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$1.07Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$-1.25Out of the Money	53Out of the Money	3,457Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.00In the Money	$32.35In the Money	$31.94In the Money	$-0.51In the Money	1In the Money	81In the Money
GMEOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$-1.28Out of the Money	107Out of the Money	745Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.00In the Money	$33.35In 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	$1.05Out of the Money	$-1.29Out of the Money	3,508Out of the Money	10,493Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.95In the Money	$34.35In the Money	$34.10In the Money	$0.14In the Money	2In the Money	99In the Money
GMEOut of the Money	$0.96Out of the Money	$1.21Out of the Money	$1.27Out of the Money	$-0.99Out of the Money	133Out of the Money	407Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.70In the Money	$35.35In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.02Out of the Money	$1.21Out of the Money	$1.21Out of the Money	$-0.91Out of the Money	51Out of the Money	179Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.35In the Money	$36.35In the Money	$36.24In the Money	$0.00In the Money	---In the Money	478In the Money
GMEOut of the Money	$0.96Out of the Money	$1.14Out of the Money	$1.07Out of the Money	$-1.33Out of the Money	91Out of the Money	154Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.70In the Money	$37.35In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.92Out of the Money	$1.14Out of the Money	$1.20Out of the Money	$-1.08Out of the Money	72Out of the Money	511Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.35In the Money	$38.35In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.91Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-1.15Out of the Money	1,296Out of the Money	3,754Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.70In the Money	$39.35In the Money	$38.56In the Money	$-0.17In the Money	11In the Money	30In the Money
GMEOut of the Money	$0.88Out of the Money	$1.04Out of the Money	$0.95Out of the Money	$-1.17Out of the Money	50Out of the Money	151Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.35In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.04Out of the Money	$1.13Out of the Money	$-0.97Out of the Money	125Out of the Money	174Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.35In the Money	$41.35In the Money	$40.87In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.75Out of the Money	$1.04Out of the Money	$0.97Out of the Money	$-1.11Out of the Money	81Out of the Money	265Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.35In the Money	$42.35In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.74Out of the Money	$1.00Out of the Money	$0.84Out of the Money	$-1.14Out of the Money	297Out of the Money	370Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.25In the Money	$43.05In the Money	$42.53In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.82Out of the Money	$0.86Out of the Money	$0.83Out of the Money	$-1.10Out of the Money	1,332Out of the Money	5,251Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.30In the Money	$44.00In the Money	$43.47In the Money	$0.00In the Money	---In the Money	71In the Money
GMEOut of the Money	$0.58Out of the Money	$0.91Out of the Money	$0.96Out of the Money	$-1.06Out of the Money	172Out of the Money	189Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.15In the Money	$45.00In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.72Out of the Money	$0.84Out of the Money	$0.81Out of the Money	$-1.19Out of the Money	126Out of the Money	613Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.15In the Money	$46.00In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.53Out of the Money	$0.90Out of the Money	$0.92Out of the Money	$-1.03Out of the Money	35Out of the Money	331Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.05In the Money	$47.05In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.54Out of the Money	$0.89Out of the Money	$0.71Out of the Money	$-1.24Out of the Money	644Out of the Money	77Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.20In the Money	$48.00In the Money	$44.01In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.68Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-1.05Out of the Money	1,065Out of the Money	1,179Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.15In the Money	$49.00In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.66Out of the Money	$-1.00Out of the Money	1,375Out of the Money	3,378Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.75In the Money	$54.60In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.55Out of the Money	$0.76Out of the Money	$0.68Out of the Money	$-0.62Out of the Money	454Out of the Money	924Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.15In the Money	$60.20In 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	$0.54Out of the Money	$0.54Out of the Money	$-0.95Out of the Money	349Out of the Money	5,259Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.60In the Money	$65.15In the Money	$49.90In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.45Out of the Money	$0.71Out of the Money	$0.49Out of the Money	$-0.92Out of the Money	354Out of the Money	580Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.50In the Money	$70.10In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$-0.83Out of the Money	4,861Out of the Money	13,656Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.45In the Money	$75.05In the Money	$71.50In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.29Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.82Out of the Money	122Out of the Money	475Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.40In the Money	$80.00In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.82Out of the Money	402Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.35In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.80Out of the Money	289Out of the Money	1,892Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.30In the Money	$89.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$-0.83Out of the Money	627Out of the Money	2,316Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.30In the Money	$94.95In 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	$-0.82Out of the Money	1,031Out of the Money	6,608Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.25In the Money	$100.05In 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	$0.33Out of the Money	$0.33Out of the Money	$-0.79Out of the Money	11,481Out of the Money	57,505Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.25In the Money	$102.90In the Money	$100.80In the Money	$0.00In the Money	---In the Money	8In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)