Stocks Options

LAST PRICE
30.2604
TODAY'S CHANGE (%)
Trending Up7.1204 (30.7710%)

Bid / Lots
30.2400/ 2
Ask / Lots
30.3200/ 1
Open / Previous Close
40.1900 / 23.1400
Day Range
Low 27.8900
High 40.5000
52 Week Range
Low 9.9500
High 64.8300
Volume
82,082,809
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 131.958

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$26.35In the Money	$27.20In the Money	$27.31In the Money	$6.51In the Money	40In the Money	12In 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	12Out of the Money	1,503Out of the Money
GMEIn the Money	$23.85In the Money	$24.70In the Money	$31.20In the Money	$13.15In the Money	1In the Money	15In 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	10Out of the Money	1,292Out of the Money
GMEIn the Money	$23.35In the Money	$24.20In the Money	$16.00In the Money	$0.00In the Money	---In the Money	12In 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	$-0.01Out of the Money	7Out of the Money	168Out of the Money
GMEIn the Money	$22.85In the Money	$23.70In the Money	$32.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	247Out of the Money
GMEIn the Money	$22.35In the Money	$23.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
GMEIn the Money	$21.85In the Money	$22.70In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	467Out of the Money
GMEIn the Money	$21.35In the Money	$22.20In the Money	$26.90In the Money	$26.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	738Out of the Money
GMEIn the Money	$20.85In the Money	$21.70In the Money	$20.72In the Money	$10.51In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	723Out of the Money
GMEIn the Money	$20.35In the Money	$21.20In the Money	$21.15In the Money	$21.15In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$19.85In the Money	$20.70In the Money	$19.00In the Money	$4.98In the Money	1In the Money	31In 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	2Out of the Money	313Out of the Money
GMEIn the Money	$19.40In the Money	$20.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In 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	175Out of the Money	232Out of the Money
GMEIn the Money	$18.85In the Money	$19.70In the Money	$21.46In the Money	$8.27In the Money	22In the Money	90In 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	1,723Out of the Money	3,845Out of the Money
GMEIn the Money	$18.40In the Money	$19.20In the Money	$19.41In the Money	$8.46In the Money	19In the Money	23In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	672Out of the Money	479Out of the Money
GMEIn the Money	$17.90In the Money	$18.70In the Money	$18.76In the Money	$6.49In the Money	2In the Money	2,347In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	413Out of the Money	710Out of the Money
GMEIn the Money	$17.35In the Money	$18.15In the Money	$17.67In the Money	$7.31In the Money	1In the Money	112In 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	31Out of the Money	177Out of the Money
GMEIn the Money	$16.90In the Money	$17.65In the Money	$17.68In the Money	$5.83In the Money	16In the Money	170In 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	$-0.01Out of the Money	476Out of the Money	3,222Out of the Money
GMEIn the Money	$16.40In the Money	$17.15In the Money	$16.72In the Money	$7.03In the Money	7In the Money	141In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	68Out of the Money	386Out of the Money
GMEIn the Money	$15.90In the Money	$16.65In the Money	$16.55In the Money	$6.74In the Money	15In the Money	250In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	276Out of the Money	1,195Out of the Money
GMEIn the Money	$15.40In the Money	$16.20In the Money	$15.94In the Money	$6.41In the Money	6In the Money	518In 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	363Out of the Money	525Out of the Money
GMEIn the Money	$14.85In the Money	$15.70In the Money	$13.80In the Money	$4.55In the Money	16In the Money	221In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	967Out of the Money	515Out of the Money
GMEIn the Money	$14.65In the Money	$15.20In the Money	$14.00In the Money	$6.20In the Money	19In the Money	64In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	422Out of the Money	356Out of the Money
GMEIn the Money	$13.85In the Money	$14.70In the Money	$13.75In the Money	$5.62In the Money	29In the Money	605In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2,422Out of the Money	4,578Out of the Money
GMEIn the Money	$13.35In the Money	$14.20In the Money	$14.75In the Money	$6.87In the Money	12In the Money	159In 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	$-0.01Out of the Money	488Out of the Money	609Out of the Money
GMEIn the Money	$12.95In the Money	$13.70In the Money	$15.40In the Money	$8.19In the Money	18In the Money	549In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,361Out of the Money	1,367Out of the Money
GMEIn the Money	$12.45In the Money	$13.35In the Money	$13.50In the Money	$6.90In the Money	13In the Money	243In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	365Out of the Money	331Out of the Money
GMEIn the Money	$12.10In the Money	$12.55In the Money	$11.24In the Money	$5.19In the Money	22In the Money	344In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2,105Out of the Money	1,423Out of the Money
GMEIn the Money	$11.70In the Money	$12.25In the Money	$10.43In the Money	$4.93In the Money	16In the Money	122In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	658Out of the Money	1,051Out of the Money
GMEIn the Money	$11.00In the Money	$11.80In the Money	$11.40In the Money	$6.15In the Money	136In the Money	622In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	4,527Out of the Money	1,620Out of the Money
GMEIn the Money	$10.55In the Money	$11.30In the Money	$12.00In the Money	$7.03In the Money	23In the Money	492In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	913Out of the Money	812Out of the Money
GMEIn the Money	$10.10In the Money	$10.85In the Money	$11.76In the Money	$7.33In the Money	32In the Money	1,381In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.12Out of the Money	4,816Out of the Money	1,536Out of the Money
GMEIn the Money	$9.85In the Money	$10.30In the Money	$10.22In the Money	$6.42In the Money	92In the Money	93In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.21Out of the Money	1,377Out of the Money	944Out of the Money
GMEIn the Money	$9.45In the Money	$9.85In the Money	$10.00In the Money	$6.25In the Money	1,390In the Money	3,736In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.32Out of the Money	20,186Out of the Money	3,914Out of the Money
GMEIn the Money	$9.10In the Money	$9.50In the Money	$9.34In the Money	$5.94In the Money	601In the Money	1,722In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.41Out of the Money	$-0.41Out of the Money	3,343Out of the Money	1,103Out of the Money
GMEIn the Money	$8.70In the Money	$9.20In the Money	$9.10In the Money	$5.92In the Money	944In the Money	2,360In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.49Out of the Money	$0.61Out of the Money	$0.56Out of the Money	$-0.49Out of the Money	4,114Out of the Money	2,318Out of the Money
GMEIn the Money	$8.35In the Money	$8.80In the Money	$7.91In the Money	$4.98In the Money	183In the Money	1,044In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.65Out of the Money	$0.77Out of the Money	$0.77Out of the Money	$-0.60Out of the Money	2,539Out of the Money	1,216Out of the Money
GMEIn the Money	$7.95In the Money	$8.65In the Money	$8.10In the Money	$5.41In the Money	717In the Money	1,812In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.80Out of the Money	$0.89Out of the Money	$0.84Out of the Money	$-0.80Out of the Money	3,975Out of the Money	1,780Out of the Money
GMEIn the Money	$7.55In the Money	$8.25In the Money	$8.20In the Money	$5.69In the Money	1,253In the Money	2,199In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.98Out of the Money	$1.08Out of the Money	$1.08Out of the Money	$-0.82Out of the Money	2,812Out of the Money	816Out of the Money
GMEIn the Money	$7.40In the Money	$7.85In the Money	$7.43In the Money	$5.08In the Money	1,594In the Money	2,822In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.17Out of the Money	$1.28Out of the Money	$1.22Out of the Money	$-1.04Out of the Money	6,784Out of the Money	765Out of the Money
GMEIn the Money	$7.05In the Money	$7.45In the Money	$6.80In the Money	$4.70In the Money	446In the Money	971In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.40Out of the Money	$1.46Out of the Money	$1.46Out of the Money	$-1.17Out of the Money	1,563Out of the Money	555Out of the Money
GMEIn the Money	$6.80In the Money	$7.05In the Money	$7.04In the Money	$4.99In the Money	1,023In the Money	2,314In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.66Out of the Money	$1.74Out of the Money	$1.66Out of the Money	$-1.34Out of the Money	5,456Out of the Money	253Out of the Money
GMEIn the Money	$6.60In the Money	$6.95In the Money	$6.60In the Money	$4.63In the Money	185In the Money	354In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.82Out of the Money	$2.01Out of the Money	$1.92Out of the Money	$-1.35Out of the Money	1,171Out of the Money	46Out of the Money
GMEIn the Money	$6.35In the Money	$6.60In the Money	$6.55In the Money	$4.75In the Money	3,426In the Money	7,418In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.11Out of the Money	$2.29Out of the Money	$2.21Out of the Money	$-1.48Out of the Money	15,579Out of the Money	743Out of the Money
GMEIn the Money	$6.20In the Money	$6.45In the Money	$6.50In the Money	$4.85In the Money	136In the Money	216In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$2.27Out of the Money	$2.60Out of the Money	$2.47Out of the Money	$-1.83Out of the Money	1,198Out of the Money	52Out of the Money
GMEIn the Money	$5.90In the Money	$6.20In the Money	$6.10In the Money	$4.54In the Money	758In the Money	2,058In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.64Out of the Money	$2.85Out of the Money	$2.77Out of the Money	$-1.63Out of the Money	2,217Out of the Money	202Out of the Money
GMEIn the Money	$5.80In the Money	$6.05In the Money	$5.95In the Money	$4.49In the Money	276In the Money	424In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$-2.05Out of the Money	849Out of the Money	53Out of the Money
GMEIn the Money	$5.45In the Money	$5.80In the Money	$5.84In the Money	$4.40In the Money	1,359In the Money	3,199In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.55Out of the Money	$-1.68Out of the Money	1,801Out of the Money	197Out of the Money
GMEIn the Money	$5.45In the Money	$5.65In the Money	$5.85In the Money	$4.60In the Money	230In the Money	241In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$3.65Near the Money	$3.85Near the Money	$3.78Near the Money	$-1.62Near the Money	689Near the Money	10Near the Money
GMEIn the Money	$5.30In the Money	$5.55In the Money	$5.60In the Money	$4.43In the Money	1,183In the Money	700In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$4.00Near the Money	$4.20Near the Money	$4.13Near the Money	$-2.30Near the Money	2,438Near the Money	260Near the Money
GMEIn the Money	$5.10In the Money	$5.40In the Money	$5.30In the Money	$4.15In the Money	581In the Money	96In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$4.30Near the Money	$4.55Near the Money	$4.30Near the Money	$-2.98Near the Money	1,150Near the Money	14Near the Money
GMEIn the Money	$5.00In the Money	$5.40In the Money	$5.09In the Money	$3.99In the Money	1,313In the Money	451In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$4.70Near the Money	$4.90Near the Money	$4.90Near the Money	$-2.13Near the Money	2,213Near the Money	169Near the Money
GMEIn the Money	$4.85In the Money	$5.10In the Money	$5.10In the Money	$4.05In the Money	841In the Money	107In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$5.05Near the Money	$5.30Near the Money	$5.24Near the Money	$-2.21Near the Money	1,715Near the Money	2Near the Money
GMEUnderlying issue's last price	$4.75Underlying issue's last price	$4.95Underlying issue's last price	$4.94Underlying issue's last price	$3.99Underlying issue's last price	14,683Underlying issue's last price	8,396Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$5.40Underlying issue's last price	$5.60Underlying issue's last price	$5.55Underlying issue's last price	$-2.25Underlying issue's last price	10,852Underlying issue's last price	653Underlying issue's last price
GMENear the Money	$4.45Near the Money	$4.75Near the Money	$4.60Near the Money	$3.72Near the Money	3,128Near the Money	876Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.15In the Money	$6.40In the Money	$6.24In the Money	$-2.65In the Money	1,790In the Money	63In the Money
GMENear the Money	$4.30Near the Money	$4.50Near the Money	$4.40Near the Money	$3.65Near the Money	2,622Near the Money	406Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.90In the Money	$7.20In the Money	$6.80In the Money	$-2.87In the Money	2,248In the Money	35In the Money
GMENear the Money	$4.00Near the Money	$4.25Near the Money	$4.25Near the Money	$3.52Near the Money	4,860Near the Money	664Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.55In the Money	$8.00In the Money	$7.70In the Money	$-3.10In the Money	1,607In the Money	101In the Money
GMEOut of the Money	$3.90Out of the Money	$4.05Out of the Money	$3.95Out of the Money	$3.34Out of the Money	2,792Out of the Money	613Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.50In the Money	$8.75In the Money	$8.70In the Money	$-2.82In the Money	669In the Money	84In the Money
GMEOut of the Money	$3.75Out of the Money	$4.05Out of the Money	$3.84Out of the Money	$3.21Out of the Money	1,193Out of the Money	628Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.80In the Money	$9.20In the Money	$9.26In the Money	$-2.78In the Money	312In the Money	26In the Money
GMEOut of the Money	$3.60Out of the Money	$3.95Out of the Money	$3.70Out of the Money	$3.13Out of the Money	11,044Out of the Money	4,245Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.30In the Money	$9.55In the Money	$9.62In the Money	$-2.96In the Money	789In the Money	35In the Money
GMEOut of the Money	$3.55Out of the Money	$3.80Out of the Money	$3.61Out of the Money	$2.96Out of the Money	706Out of the Money	68Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.55In the Money	$10.00In the Money	$9.20In the Money	$-4.13In the Money	104In the Money	8In the Money
GMEOut of the Money	$3.45Out of the Money	$3.75Out of the Money	$3.70Out of the Money	$3.14Out of the Money	1,326Out of the Money	384Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.05In the Money	$10.40In the Money	$10.30In the Money	$-3.90In the Money	684In the Money	166In the Money
GMEOut of the Money	$3.35Out of the Money	$3.65Out of the Money	$3.53Out of the Money	$3.03Out of the Money	317Out of the Money	105Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.55In the Money	$10.90In the Money	$10.50In the Money	$-3.97In the Money	13In the Money	6In the Money
GMEOut of the Money	$3.30Out of the Money	$3.55Out of the Money	$3.59Out of the Money	$3.19Out of the Money	1,024Out of the Money	169Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.90In the Money	$11.35In the Money	$10.90In the Money	$-4.00In the Money	73In the Money	70In the Money
GMEOut of the Money	$3.25Out of the Money	$3.45Out of the Money	$3.45Out of the Money	$2.96Out of the Money	206Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.30In the Money	$11.85In the Money	$11.65In the Money	$-2.98In the Money	174In the Money	3In the Money
GMEOut of the Money	$3.15Out of the Money	$3.35Out of the Money	$3.21Out of the Money	$2.68Out of the Money	1,409Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.80In the Money	$12.20In the Money	$12.41In the Money	$-4.53In the Money	59In the Money	24In the Money
GMEOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.05Out of the Money	$2.46Out of the Money	700Out of the Money	161Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.05In the Money	$12.65In the Money	$13.00In the Money	$-5.03In the Money	10In the Money	8In the Money
GMEOut of the Money	$2.97Out of the Money	$3.20Out of the Money	$3.30Out of the Money	$2.87Out of the Money	678Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.55In the Money	$13.10In the Money	$11.35In the Money	$-5.94In the Money	13In the Money	16In the Money
GMEOut of the Money	$2.95Out of the Money	$3.15Out of the Money	$3.10Out of the Money	$2.61Out of the Money	754Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.05In the Money	$13.60In the Money	$13.15In the Money	$-4.71In the Money	28In the Money	8In the Money
GMEOut of the Money	$2.90Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$2.61Out of the Money	22,780Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.40In the Money	$13.80In the Money	$13.78In the Money	$-4.01In the Money	637In the Money	303In the Money
GMEOut of the Money	$2.66Out of the Money	$2.90Out of the Money	$2.85Out of the Money	$2.52Out of the Money	2,602Out of the Money	252Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.35In the Money	$14.75In the Money	$14.27In the Money	$-4.48In the Money	7In the Money	24In the Money
GMEOut of the Money	$2.60Out of the Money	$2.83Out of the Money	$2.67Out of the Money	$2.35Out of the Money	1,229Out of the Money	149Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.20In the Money	$15.65In the Money	$15.30In the Money	$-5.60In the Money	10In the Money	17In the Money
GMEOut of the Money	$2.49Out of the Money	$2.72Out of the Money	$2.72Out of the Money	$2.41Out of the Money	417Out of the Money	100Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.85In the Money	$16.60In the Money	$15.75In the Money	$-5.48In the Money	60In the Money	14In the Money
GMEOut of the Money	$2.38Out of the Money	$2.54Out of the Money	$2.43Out of the Money	$2.14Out of the Money	667Out of the Money	307Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.85In the Money	$17.55In the Money	$16.26In the Money	$-6.74In the Money	48In the Money	3In the Money
GMEOut of the Money	$2.24Out of the Money	$2.47Out of the Money	$2.38Out of the Money	$2.16Out of the Money	5,563Out of the Money	745Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.70In the Money	$18.35In the Money	$17.60In the Money	$-4.73In the Money	17In the Money	171In the Money
GMEOut of the Money	$2.13Out of the Money	$2.38Out of the Money	$2.25Out of the Money	$1.99Out of the Money	316Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.60In the Money	$19.35In the Money	$18.45In the Money	$-4.89In the Money	2In the Money	125In the Money
GMEOut of the Money	$2.03Out of the Money	$2.37Out of the Money	$2.17Out of the Money	$1.93Out of the Money	450Out of the Money	148Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.40In the Money	$20.20In the Money	$17.65In the Money	$-5.10In the Money	1In the Money	24In the Money
GMEOut of the Money	$2.00Out of the Money	$2.16Out of the Money	$2.25Out of the Money	$2.01Out of the Money	500Out of the Money	234Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.35In the Money	$21.15In the Money	$21.31In the Money	$-4.84In the Money	5In the Money	19In the Money
GMEOut of the Money	$1.84Out of the Money	$2.06Out of the Money	$2.01Out of the Money	$1.77Out of the Money	287Out of the Money	280Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.25In the Money	$22.00In the Money	$18.35In the Money	$-8.95In the Money	1In the Money	9In the Money
GMEOut of the Money	$1.78Out of the Money	$1.99Out of the Money	$1.90Out of the Money	$1.69Out of the Money	15,389Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.20In the Money	$22.95In the Money	$21.95In the Money	$-5.05In the Money	66In the Money	93In the Money
GMEOut of the Money	$1.75Out of the Money	$1.91Out of the Money	$1.84Out of the Money	$1.63Out of the Money	247Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.10In the Money	$23.85In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$1.70Out of the Money	$1.78Out of the Money	$1.72Out of the Money	$1.51Out of the Money	600Out of the Money	95Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.05In the Money	$24.80In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.56Out of the Money	$1.78Out of the Money	$1.59Out of the Money	$1.42Out of the Money	387Out of the Money	177Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.95In the Money	$25.70In the Money	$25.50In the Money	$2.70In the Money	2In the Money	3In the Money
GMEOut of the Money	$1.55Out of the Money	$1.78Out of the Money	$1.86Out of the Money	$1.64Out of the Money	191Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.90In the Money	$26.65In the Money	$25.46In the Money	$-5.56In the Money	1In the Money	3In the Money
GMEOut of the Money	$1.49Out of the Money	$1.65Out of the Money	$1.52Out of the Money	$1.37Out of the Money	1,843Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.80In the Money	$27.55In the Money	$23.62In the Money	$-11.50In the Money	1In the Money	113In the Money
GMEOut of the Money	$1.41Out of the Money	$1.64Out of the Money	$1.61Out of the Money	$1.46Out of the Money	133Out of the Money	141Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.75In the Money	$28.55In the Money	$28.04In the Money	$-5.06In the Money	30In the Money	5In the Money
GMEOut of the Money	$1.31Out of the Money	$1.61Out of the Money	$1.51Out of the Money	$1.31Out of the Money	242Out of the Money	631Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.70In the Money	$29.55In the Money	$39.55In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$1.18Out of the Money	79Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.60In the Money	$30.55In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.37Out of the Money	$1.19Out of the Money	137Out of the Money	44Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.55In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$1.39Out of the Money	$1.30Out of the Money	$1.15Out of the Money	7,522Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.50In the Money	$32.45In the Money	$30.05In the Money	$-5.69In the Money	3In the Money	2In the Money
GMEOut of the Money	$1.21Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$1.18Out of the Money	173Out of the Money	84Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.45In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.26Out of the Money	$1.18Out of the Money	$1.02Out of the Money	113Out of the Money	50Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.40In the Money	$34.20In the Money	$31.00In the Money	$31.00In the Money	5In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.26Out of the Money	$1.22Out of the Money	$0.95Out of the Money	187Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.35In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.21Out of the Money	$1.20Out of the Money	$1.05Out of the Money	215Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$35.35In the Money	$36.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$1.14Out of the Money	$1.19Out of the Money	$1.07Out of the Money	904Out of the Money	478Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.30In the Money	$37.30In the Money	$35.93In the Money	$-4.63In the Money	4In the Money	2In the Money
GMEOut of the Money	$0.99Out of the Money	$1.12Out of the Money	$1.07Out of the Money	$0.91Out of the Money	95Out of the Money	26Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.25In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.94Out of the Money	$1.11Out of the Money	$1.02Out of the Money	$0.73Out of the Money	170Out of the Money	78Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$38.20In the Money	$39.05In the Money	$29.74In the Money	$29.74In the Money	10In the Money	---In the Money
GMEOut of the Money	$0.92Out of the Money	$1.06Out of the Money	$0.97Out of the Money	$0.74Out of the Money	90Out of the Money	18Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.15In the Money	$40.05In the Money	$39.00In the Money	$39.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.89Out of the Money	$1.03Out of the Money	$0.95Out of the Money	$0.82Out of the Money	164Out of the Money	154Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.15In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$0.98Out of the Money	$1.00Out of the Money	$0.88Out of the Money	2,415Out of the Money	788Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.10In the Money	$42.00In the Money	$40.73In the Money	$-9.12In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.82Out of the Money	$0.98Out of the Money	$0.87Out of the Money	$0.28Out of the Money	169Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$42.10In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$0.94Out of the Money	$0.77Out of the Money	$0.61Out of the Money	167Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$43.05In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$0.90Out of the Money	$0.83Out of the Money	$0.73Out of the Money	109Out of the Money	29Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$44.00In the Money	$44.90In 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	$0.87Out of the Money	$0.83Out of the Money	$0.72Out of the Money	126Out of the Money	24Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$45.00In the Money	$45.85In the Money	$44.97In the Money	$44.97In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.73Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.68Out of the Money	1,373Out of the Money	292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.95In the Money	$46.95In the Money	$45.30In the Money	$-8.70In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.57Out of the Money	3,701Out of the Money	828Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.85In the Money	$51.85In the Money	$48.12In the Money	$-8.55In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.44Out of the Money	403Out of the Money	138Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.75In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.48Out of the Money	$0.65Out of the Money	$0.54Out of the Money	$0.46Out of the Money	1,124Out of the Money	254Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.70In the Money	$61.70In the Money	$57.24In the Money	$57.24In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.41Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$0.46Out of the Money	490Out of the Money	163Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$65.65In the Money	$66.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.37Out of the Money	7,983Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$70.60In the Money	$71.70In 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	$0.43Out of the Money	$0.38Out of the Money	$0.31Out of the Money	406Out of the Money	147Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$75.55In the Money	$76.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$0.27Out of the Money	713Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$80.50In the Money	$81.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$0.23Out of the Money	423Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$85.50In the Money	$86.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.22Out of the Money	1,490Out of the Money	303Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.45In the Money	$91.55In the Money	$86.90In the Money	$86.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.22Out of the Money	1,904Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.45In the Money	$96.35In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.19Out of the Money	20,188Out of the Money	12,103Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.40In the Money	$99.50In the Money	$97.50In the Money	$97.50In the Money	2In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)