Stocks Options

LAST PRICE
37.7200
TODAY'S CHANGE (%)
Trending Down-8.8300 (-18.9689%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 36.2000
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
79,611,613
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 142.384

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	$34.80In the Money	$36.05In the Money	$33.20In the Money	$-9.30In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,653Out of the Money
GMEIn the Money	$32.15In the Money	$33.55In the Money	$40.97In the Money	$0.00In the Money	---In the Money	18In 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	22Out of the Money	1,302Out of the Money
GMEIn the Money	$31.40In the Money	$33.05In the Money	$34.70In the Money	$10.05In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$31.15In the Money	$32.55In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$30.40In the Money	$32.05In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
GMEIn the Money	$30.00In the Money	$31.55In 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	13Out of the Money	480Out of the Money
GMEIn the Money	$29.40In the Money	$31.05In the Money	$32.70In the Money	$13.42In the Money	10In 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	25Out of the Money	740Out of the Money
GMEIn the Money	$29.00In the Money	$30.50In the Money	$28.70In the Money	$-6.60In the Money	26In the Money	3In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
GMEIn the Money	$28.55In the Money	$30.05In the Money	$30.75In the Money	$9.95In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$28.00In the Money	$29.50In the Money	$27.70In the Money	$6.64In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	327Out of the Money
GMEIn the Money	$27.40In the Money	$29.05In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	429Out of the Money
GMEIn the Money	$27.00In the Money	$28.50In the Money	$34.00In the Money	$-0.75In the Money	4In the Money	62In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	302Out of the Money	6,364Out of the Money
GMEIn the Money	$26.70In the Money	$28.05In the Money	$23.56In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$26.30In the Money	$27.50In the Money	$31.79In the Money	$-0.56In the Money	1In the Money	2,272In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	1,064Out of the Money
GMEIn the Money	$25.40In the Money	$27.05In the Money	$18.40In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
GMEIn the Money	$25.05In the Money	$26.50In the Money	$30.53In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,350Out of the Money
GMEIn the Money	$24.80In the Money	$26.05In the Money	$29.05In the Money	$8.80In the Money	2In the Money	131In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	711Out of the Money
GMEIn the Money	$24.45In the Money	$25.50In the Money	$33.35In the Money	$-0.94In the Money	5In the Money	161In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	1,888Out of the Money
GMEIn the Money	$23.95In the Money	$25.05In the Money	$31.35In the Money	$-1.36In the Money	1In the Money	387In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	1,124Out of the Money
GMEIn the Money	$23.40In the Money	$24.50In the Money	$27.60In the Money	$-0.64In the Money	6In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	31Out of the Money	1,505Out of the Money
GMEIn the Money	$22.90In the Money	$24.05In the Money	$24.25In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	822Out of the Money
GMEIn the Money	$22.05In the Money	$23.50In the Money	$24.32In the Money	$0.69In the Money	11In the Money	550In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	182Out of the Money	6,617Out of the Money
GMEIn the Money	$21.90In the Money	$23.05In the Money	$29.94In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	26Out of the Money	1,707Out of the Money
GMEIn the Money	$21.45In the Money	$22.50In the Money	$30.04In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	135Out of the Money	5,366Out of the Money
GMEIn the Money	$20.90In the Money	$22.05In the Money	$30.00In the Money	$0.00In the Money	---In the Money	467In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	362Out of the Money	902Out of the Money
GMEIn the Money	$20.40In the Money	$21.50In the Money	$23.00In the Money	$-0.18In the Money	4In the Money	247In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	59Out of the Money	4,348Out of the Money
GMEIn the Money	$19.40In the Money	$21.05In the Money	$27.10In the Money	$6.10In the Money	1In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	83Out of the Money	1,370Out of the Money
GMEIn the Money	$19.40In the Money	$20.50In the Money	$24.33In the Money	$-4.67In the Money	11In the Money	527In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	179Out of the Money	4,727Out of the Money
GMEIn the Money	$19.00In the Money	$20.05In the Money	$19.47In the Money	$-7.53In the Money	10In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	1,421Out of the Money
GMEIn the Money	$18.40In the Money	$19.40In the Money	$26.10In the Money	$0.60In the Money	40In the Money	1,043In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	153Out of the Money	3,849Out of the Money
GMEIn the Money	$17.90In the Money	$19.05In the Money	$26.86In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	162Out of the Money	2,612Out of the Money
GMEIn the Money	$17.55In the Money	$18.50In the Money	$18.60In the Money	$-7.90In the Money	41In the Money	2,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2,350Out of the Money	18,847Out of the Money
GMEIn the Money	$16.95In the Money	$17.90In the Money	$18.00In the Money	$-8.00In the Money	2In the Money	1,743In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.06Out of the Money	57Out of the Money	2,079Out of the Money
GMEIn the Money	$16.55In the Money	$17.40In the Money	$16.87In the Money	$-8.38In the Money	70In the Money	2,288In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	645Out of the Money	4,571Out of the Money
GMEIn the Money	$16.10In the Money	$16.95In the Money	$18.90In the Money	$-6.60In the Money	8In the Money	793In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.08Out of the Money	136Out of the Money	1,938Out of the Money
GMEIn the Money	$15.40In the Money	$16.40In the Money	$15.79In the Money	$-8.21In the Money	88In the Money	1,179In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.03Out of the Money	282Out of the Money	4,807Out of the Money
GMEIn the Money	$15.05In the Money	$16.10In the Money	$18.07In the Money	$-5.84In the Money	31In the Money	1,373In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	181Out of the Money	1,406Out of the Money
GMEIn the Money	$14.30In the Money	$15.55In the Money	$17.00In the Money	$-6.33In the Money	50In the Money	1,591In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,398Out of the Money	4,525Out of the Money
GMEIn the Money	$13.55In the Money	$15.15In the Money	$16.00In the Money	$-6.50In the Money	21In the Money	687In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.02Out of the Money	40Out of the Money	1,725Out of the Money
GMEIn the Money	$13.50In the Money	$14.55In the Money	$13.95In the Money	$-8.55In the Money	43In the Money	1,743In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.04Out of the Money	564Out of the Money	4,318Out of the Money
GMEIn the Money	$13.00In the Money	$14.10In the Money	$20.50In the Money	$-1.50In the Money	12In the Money	253In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	148Out of the Money	987Out of the Money
GMEIn the Money	$12.55In the Money	$13.00In the Money	$13.00In the Money	$-8.30In the Money	103In the Money	5,558In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.09Out of the Money	4,961Out of the Money	11,992Out of the Money
GMEIn the Money	$11.80In the Money	$13.15In the Money	$16.95In the Money	$-3.25In the Money	14In the Money	289In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.06Out of the Money	152Out of the Money	1,162Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.43In the Money	$-8.04In the Money	51In the Money	2,516In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	369Out of the Money	4,050Out of the Money
GMEIn the Money	$10.90In the Money	$12.20In the Money	$13.10In the Money	$-6.90In the Money	72In the Money	1,211In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.08Out of the Money	219Out of the Money	1,199Out of the Money
GMEIn the Money	$10.35In the Money	$11.75In the Money	$11.48In the Money	$-7.82In the Money	41In the Money	2,688In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.12Out of the Money	325Out of the Money	3,422Out of the Money
GMEIn the Money	$10.25In the Money	$11.30In the Money	$10.25In the Money	$-8.45In the Money	42In the Money	964In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.17Out of the Money	278Out of the Money	1,301Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.27In the Money	$-6.98In the Money	78In the Money	1,550In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.22Out of the Money	493Out of the Money	3,390Out of the Money
GMEIn the Money	$9.40In the Money	$10.40In the Money	$12.00In the Money	$-6.14In the Money	31In the Money	552In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.24Out of the Money	261Out of the Money	1,318Out of the Money
GMEIn the Money	$8.65In the Money	$10.00In the Money	$10.00In the Money	$-7.37In the Money	103In the Money	2,046In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$0.29Out of the Money	614Out of the Money	1,780Out of the Money
GMEIn the Money	$8.30In the Money	$9.55In the Money	$8.80In the Money	$-7.95In the Money	62In the Money	980In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.64Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$0.40Out of the Money	283Out of the Money	2,085Out of the Money
GMEIn the Money	$8.25In the Money	$9.00In the Money	$8.39In the Money	$-8.24In the Money	1,244In the Money	13,334In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.75Out of the Money	$0.78Out of the Money	$0.77Out of the Money	$0.49Out of the Money	11,638Out of the Money	13,241Out of the Money
GMEIn the Money	$7.80In the Money	$8.75In the Money	$10.05In the Money	$-5.95In the Money	118In the Money	419In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.71Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$0.57Out of the Money	311Out of the Money	701Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.86In the Money	$-7.94In the Money	372In the Money	2,735In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.98Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$0.60Out of the Money	591Out of the Money	1,993Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.77In the Money	$-2.63In the Money	18In the Money	397In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$1.12Out of the Money	$1.15Out of the Money	$1.12Out of the Money	$0.71Out of the Money	430Out of the Money	843Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.35In the Money	$-7.05In the Money	461In the Money	1,805In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.33Out of the Money	$0.86Out of the Money	877Out of the Money	1,991Out of the Money
GMEIn the Money	$6.30In the Money	$7.35In the Money	$7.25In the Money	$-7.25In the Money	61In the Money	540In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$1.43Out of the Money	$1.80Out of the Money	$1.51Out of the Money	$0.96Out of the Money	275Out of the Money	660Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.60In the Money	$-6.17In the Money	196In the Money	3,021In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$1.20Out of the Money	2,234Out of the Money	2,426Out of the Money
GMEIn the Money	$5.85In the Money	$6.50In the Money	$7.30In the Money	$-6.30In the Money	117In the Money	566In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$1.94Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$1.22Out of the Money	363Out of the Money	573Out of the Money
GMEIn the Money	---In the Money	---In the Money	$6.00In the Money	$-7.10In the Money	217In the Money	2,585In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$1.40Out of the Money	1,678Out of the Money	804Out of the Money
GMEIn the Money	$5.60In the Money	$6.10In the Money	$5.71In the Money	$-6.44In the Money	133In the Money	817In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$2.42Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$1.63Out of the Money	273Out of the Money	706Out of the Money
GMEIn the Money	$5.45In the Money	$5.55In the Money	$5.55In the Money	$-6.95In the Money	12,741In the Money	12,486In the Money	Filter Table By Strike Price of$35.00	GMENear the Money	$2.70Near the Money	$2.75Near the Money	$2.75Near the Money	$1.75Near the Money	6,567Near the Money	7,659Near the Money
GMEIn the Money	$5.15In the Money	$5.45In the Money	$5.45In the Money	$-6.25In the Money	128In the Money	956In the Money	Filter Table By Strike Price of$35.50	GMENear the Money	$2.99Near the Money	$3.10Near the Money	$3.04Near the Money	$1.95Near the Money	599Near the Money	732Near the Money
GMEIn the Money	$5.00In the Money	$5.25In the Money	$5.10In the Money	$-5.95In the Money	386In the Money	2,042In the Money	Filter Table By Strike Price of$36.00	GMENear the Money	$3.30Near the Money	$3.45Near the Money	$3.33Near the Money	$2.10Near the Money	813Near the Money	1,119Near the Money
GMEIn the Money	$4.80In the Money	$5.05In the Money	$5.30In the Money	$-5.83In the Money	395In the Money	443In the Money	Filter Table By Strike Price of$36.50	GMENear the Money	$3.60Near the Money	$3.70Near the Money	$3.60Near the Money	$2.18Near the Money	1,686Near the Money	295Near the Money
GMEIn the Money	$4.60In the Money	$4.90In the Money	$4.79In the Money	$-5.91In the Money	536In the Money	1,049In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	---Near the Money	---Near the Money	$4.05Near the Money	$2.55Near the Money	1,527Near the Money	1,726Near the Money
GMEUnderlying issue's last price	$4.60Underlying issue's last price	$4.65Underlying issue's last price	$4.63Underlying issue's last price	$-5.89Underlying issue's last price	436Underlying issue's last price	1,735Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	GMEUnderlying issue's last price	$4.30Underlying issue's last price	$4.50Underlying issue's last price	$4.35Underlying issue's last price	$2.66Underlying issue's last price	286Underlying issue's last price	493Underlying issue's last price
GMENear the Money	$4.50Near the Money	$4.60Near the Money	$4.53Near the Money	$-5.74Near the Money	1,007Near the Money	2,375Near the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$4.70In the Money	$4.80In the Money	$4.80In the Money	$2.94In the Money	977In the Money	1,386In the Money
GMENear the Money	$4.20Near the Money	$4.50Near the Money	$4.38Near the Money	$-4.92Near the Money	372Near the Money	718Near the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$5.05In the Money	$5.15In the Money	$5.05In the Money	$2.99In the Money	207In the Money	301In the Money
GMENear the Money	$4.25Near the Money	$4.35Near the Money	$4.20Near the Money	$-5.32Near the Money	794Near the Money	1,540Near the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$5.40In the Money	$5.45In the Money	$5.45In the Money	$3.24In the Money	1,020In the Money	1,991In the Money
GMENear the Money	$4.05Near the Money	$4.25Near the Money	$4.07Near the Money	$-5.12Near the Money	765Near the Money	946Near the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$5.75In the Money	$5.95In the Money	$5.84In the Money	$3.35In the Money	352In the Money	394In the Money
GMENear the Money	$4.00Near the Money	$4.10Near the Money	$4.06Near the Money	$-4.99Near the Money	12,189Near the Money	23,218Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$6.25In the Money	$6.40In the Money	$6.22In the Money	$3.59In the Money	3,997In the Money	4,181In the Money
GMEOut of the Money	$3.70Out of the Money	$3.90Out of the Money	$3.80Out of the Money	$-4.67Out of the Money	1,495Out of the Money	3,140Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$6.95In the Money	$7.05In the Money	$7.00In the Money	$3.89In the Money	1,296In the Money	967In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.65Out of the Money	$-4.38Out of the Money	1,817Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$7.80In the Money	$8.00In the Money	$7.75In the Money	$4.25In the Money	715In the Money	971In the Money
GMEOut of the Money	$3.40Out of the Money	$3.50Out of the Money	$3.42Out of the Money	$-4.08Out of the Money	1,252Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$8.65In the Money	$8.90In the Money	$8.77In the Money	$4.57In the Money	658In the Money	857In the Money
GMEOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$-3.75Out of the Money	1,500Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$9.30In the Money	$9.75In the Money	$9.35In the Money	$4.65In the Money	503In the Money	405In the Money
GMEOut of the Money	$3.25Out of the Money	$3.35Out of the Money	$3.25Out of the Money	$-3.45Out of the Money	6,068Out of the Money	10,221Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$10.35In the Money	$10.50In the Money	$10.40In the Money	$5.10In the Money	1,082In the Money	1,737In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$-3.40Out of the Money	1,564Out of the Money	1,815Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$10.90In the Money	$11.60In the Money	$11.00In the Money	$5.00In the Money	170In the Money	396In the Money
GMEOut of the Money	$2.87Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$-3.10Out of the Money	925Out of the Money	2,062Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$11.80In the Money	$12.60In the Money	$10.20In the Money	$3.47In the Money	170In the Money	193In the Money
GMEOut of the Money	$2.80Out of the Money	$2.93Out of the Money	$2.83Out of the Money	$-2.97Out of the Money	1,184Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$12.80In the Money	$13.60In the Money	$10.50In the Money	$2.75In the Money	12In the Money	176In the Money
GMEOut of the Money	$2.65Out of the Money	$2.84Out of the Money	$2.74Out of the Money	$-2.86Out of the Money	437Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$13.75In the Money	$14.55In the Money	$12.25In the Money	$3.92In the Money	162In the Money	60In the Money
GMEOut of the Money	$2.60Out of the Money	$2.65Out of the Money	$2.65Out of the Money	$-2.80Out of the Money	14,417Out of the Money	17,937Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$14.75In the Money	$15.05In the Money	$14.50In the Money	$5.40In the Money	370In the Money	950In the Money
GMEOut of the Money	$2.45Out of the Money	$2.63Out of the Money	$2.53Out of the Money	$-2.67Out of the Money	527Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$15.30In the Money	$16.05In the Money	$14.05In the Money	$4.05In the Money	6In the Money	40In the Money
GMEOut of the Money	$2.32Out of the Money	$2.55Out of the Money	$2.56Out of the Money	$-2.44Out of the Money	551Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$16.20In the Money	$17.10In the Money	$13.60In the Money	$3.05In the Money	3In the Money	52In the Money
GMEOut of the Money	$2.26Out of the Money	$2.43Out of the Money	$2.26Out of the Money	$-2.53Out of the Money	407Out of the Money	739Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$17.10In the Money	$17.95In the Money	$11.55In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$2.14Out of the Money	$2.36Out of the Money	$2.20Out of the Money	$-2.35Out of the Money	584Out of the Money	750Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$17.95In the Money	$18.95In the Money	$13.40In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$2.15Out of the Money	$2.25Out of the Money	$2.17Out of the Money	$-2.33Out of the Money	2,016Out of the Money	3,853Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$18.85In the Money	$19.95In the Money	$16.85In the Money	$3.67In the Money	20In the Money	378In the Money
GMEOut of the Money	$1.96Out of the Money	$2.16Out of the Money	$1.95Out of the Money	$-2.30Out of the Money	273Out of the Money	587Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$19.75In the Money	$20.90In the Money	$19.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.87Out of the Money	$2.09Out of the Money	$1.96Out of the Money	$-2.29Out of the Money	215Out of the Money	900Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$20.65In the Money	$21.80In the Money	$19.00In the Money	$-2.05In the Money	2In the Money	35In the Money
GMEOut of the Money	$1.84Out of the Money	$2.00Out of the Money	$2.22Out of the Money	$-1.88Out of the Money	345Out of the Money	418Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$21.55In the Money	$22.70In the Money	$18.05In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.66Out of the Money	$1.93Out of the Money	$2.00Out of the Money	$-1.90Out of the Money	247Out of the Money	681Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$22.50In the Money	$23.65In the Money	$22.59In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.75Out of the Money	$1.80Out of the Money	$1.77Out of the Money	$-2.03Out of the Money	10,394Out of the Money	11,534Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$23.45In the Money	$24.55In the Money	$23.40In the Money	$5.90In the Money	14In the Money	142In the Money
GMEOut of the Money	$1.65Out of the Money	$1.80Out of the Money	$1.72Out of the Money	$-1.68Out of the Money	260Out of the Money	354Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$24.30In the Money	$25.50In the Money	$23.85In the Money	$3.55In the Money	2In the Money	1In the Money
GMEOut of the Money	$1.60Out of the Money	$1.66Out of the Money	$1.70Out of the Money	$-1.73Out of the Money	771Out of the Money	373Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$25.25In the Money	$26.45In the Money	$23.55In the Money	$3.20In the Money	1In the Money	4In the Money
GMEOut of the Money	$1.50Out of the Money	$1.66Out of the Money	$1.50Out of the Money	$-2.00Out of the Money	186Out of the Money	296Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$26.20In the Money	$27.35In the Money	$22.25In the Money	$22.25In the Money	4In the Money	---In the Money
GMEOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.53Out of the Money	$-2.02Out of the Money	273Out of the Money	592Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$27.15In the Money	$28.30In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.45Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$-1.70Out of the Money	2,735Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$28.05In the Money	$29.25In the Money	$25.15In the Money	$3.00In the Money	11In the Money	69In the Money
GMEOut of the Money	$1.25Out of the Money	$1.47Out of the Money	$1.49Out of the Money	$-1.65Out of the Money	336Out of the Money	549Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$29.00In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.21Out of the Money	$1.44Out of the Money	$1.30Out of the Money	$-1.70Out of the Money	224Out of the Money	571Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$29.95In the Money	$31.15In the Money	$27.80In the Money	$3.40In the Money	1In the Money	15In the Money
GMEOut of the Money	$1.20Out of the Money	$1.39Out of the Money	$1.27Out of the Money	$-1.69Out of the Money	153Out of the Money	179Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$30.85In the Money	$32.10In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.12Out of the Money	$1.34Out of the Money	$1.20Out of the Money	$-1.59Out of the Money	527Out of the Money	817Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$31.55In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.26Out of the Money	$1.11Out of the Money	$-1.66Out of the Money	6,545Out of the Money	7,358Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$32.50In the Money	$34.10In the Money	$31.49In the Money	$5.22In the Money	5In the Money	69In the Money
GMEOut of the Money	$1.03Out of the Money	$1.30Out of the Money	$1.09Out of the Money	$-1.78Out of the Money	148Out of the Money	179Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$33.45In the Money	$35.10In the Money	$29.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.02Out of the Money	$1.29Out of the Money	$1.17Out of the Money	$-1.04Out of the Money	395Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$34.40In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.99Out of the Money	$1.30Out of the Money	$1.12Out of the Money	$-1.45Out of the Money	82Out of the Money	177Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$35.35In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-1.40Out of the Money	109Out of the Money	284Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$36.30In the Money	$38.10In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$-1.42Out of the Money	1,045Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$37.30In the Money	$39.10In the Money	$37.27In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.84Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$-1.22Out of the Money	4,691Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$42.05In the Money	$44.10In the Money	$40.99In the Money	$-1.13In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.73Out of the Money	$-1.08Out of the Money	828Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$46.95In the Money	$49.25In the Money	$48.38In the Money	$8.00In the Money	5In the Money	5In the Money
GMEOut of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.65Out of the Money	$-0.93Out of the Money	1,675Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$51.85In the Money	$54.15In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.46Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.92Out of the Money	664Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$56.75In the Money	$59.05In 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	$0.41Out of the Money	$0.41Out of the Money	$-0.83Out of the Money	14,739Out of the Money	17,762Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$61.70In the Money	$63.95In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.44Out of the Money	$0.45Out of the Money	$-0.61Out of the Money	259Out of the Money	862Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$66.65In the Money	$68.85In 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	$0.38Out of the Money	$-0.62Out of the Money	746Out of the Money	1,846Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$71.60In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.30Out of the Money	398Out of the Money	897Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$76.55In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-0.50Out of the Money	1,485Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$81.50In the Money	$83.60In the Money	$75.60In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.37Out of the Money	1,658Out of the Money	6,874Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$86.50In the Money	$88.55In the Money	$87.69In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	18,276Out of the Money	57,547Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$89.50In the Money	$91.50In the Money	$83.85In the Money	$0.00In the Money	---In the Money	2In 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)