Stocks Options

LAST PRICE
48.7500
TODAY'S CHANGE (%)
Trending Up18.3000 (60.0985%)

Bid / Lots
55.2400/ 2
Ask / Lots
55.2900/ 1
Open / Previous Close
64.8300 / 30.4500
Day Range
Low 36.0000
High 64.8300
52 Week Range
Low 9.9500
High 64.8300
Volume
204,317,841
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 106.242

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$45.90In the Money	$47.50In the Money	$41.60In the Money	$14.73In the Money	53In the Money	19In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	140Out of the Money	60Out of the Money
GMEIn the Money	$43.30In the Money	$46.50In the Money	$42.99In the Money	$17.54In the Money	6In the Money	4In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	116Out of the Money
GMEIn the Money	$42.80In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$42.55In the Money	$45.50In the Money	$44.85In the Money	$19.28In the Money	45In the Money	122In 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	75Out of the Money	396Out of the Money
GMEIn the Money	$41.80In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	2Out of the Money	11Out of the Money
GMEIn the Money	$41.30In the Money	$44.50In the Money	$43.97In the Money	$20.01In the Money	5In the Money	3In 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	5Out of the Money	284Out of the Money
GMEIn the Money	$40.80In the Money	$44.00In the Money	$46.00In the Money	$16.00In the Money	1In the Money	10In 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	1,023Out of the Money	61Out of the Money
GMEIn the Money	$40.50In the Money	$43.50In the Money	$55.00In the Money	$32.56In the Money	1In the Money	303In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	59Out of the Money	728Out of the Money
GMEIn the Money	$39.80In the Money	$43.00In the Money	$22.50In the Money	$0.00In the Money	---In 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	16Out of the Money	288Out of the Money
GMEIn the Money	$39.30In the Money	$42.50In the Money	$39.15In the Money	$18.06In the Money	1In the Money	20In 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	251Out of the Money	4,496Out of the Money
GMEIn the Money	$38.50In the Money	$42.00In the Money	$44.64In the Money	$23.34In the Money	2In the Money	15In 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	3,310Out of the Money	2,256Out of the Money
GMEIn the Money	$38.30In the Money	$41.50In the Money	$34.32In the Money	$12.87In the Money	50In the Money	152In 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	3,539Out of the Money	4,472Out of the Money
GMEIn the Money	$37.80In the Money	$41.00In the Money	$30.35In the Money	$9.71In the Money	44In the Money	15In 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	$0.00Out of the Money	1,393Out of the Money	1,271Out of the Money
GMEIn the Money	$37.60In the Money	$40.40In the Money	$39.05In the Money	$18.00In the Money	50In the Money	4,513In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4,406Out of the Money	12,083Out of the Money
GMEIn the Money	$37.10In the Money	$40.00In the Money	$38.84In the Money	$18.84In the Money	3In the Money	162In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3,843Out of the Money	1,626Out of the Money
GMEIn the Money	$36.60In the Money	$38.95In the Money	$38.00In the Money	$18.60In the Money	204In the Money	15,365In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,892Out of the Money	5,666Out of the Money
GMEIn the Money	$36.30In the Money	$38.65In the Money	$31.40In the Money	$13.12In the Money	71In the Money	535In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,130Out of the Money	1,884Out of the Money
GMEIn the Money	$36.30In the Money	$37.50In the Money	$37.39In the Money	$18.99In the Money	776In the Money	21,287In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,471Out of the Money	5,783Out of the Money
GMEIn the Money	$35.15In the Money	$37.75In the Money	$36.52In the Money	$18.77In the Money	113In the Money	3,129In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,415Out of the Money	1,589Out of the Money
GMEIn the Money	$34.75In the Money	$37.40In the Money	$37.00In the Money	$19.50In the Money	611In the Money	5,202In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,384Out of the Money	9,529Out of the Money
GMEIn the Money	$34.50In the Money	$36.90In the Money	$33.81In the Money	$17.26In the Money	43In the Money	1,405In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,137Out of the Money	2,460Out of the Money
GMEIn the Money	$33.35In the Money	$35.90In the Money	$34.79In the Money	$19.11In the Money	564In the Money	6,352In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,192Out of the Money	4,427Out of the Money
GMEIn the Money	$33.30In the Money	$35.90In the Money	$34.49In the Money	$19.14In the Money	218In the Money	1,694In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,828Out of the Money	2,530Out of the Money
GMEIn the Money	$33.30In the Money	$34.70In the Money	$33.92In the Money	$18.17In the Money	2,028In the Money	20,577In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	8,179Out of the Money	10,170Out of the Money
GMEIn the Money	$33.05In the Money	$34.90In the Money	$32.95In the Money	$17.95In the Money	75In the Money	1,799In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	1,388Out of the Money	1,551Out of the Money
GMEIn the Money	$33.00In the Money	$34.45In the Money	$32.61In the Money	$18.03In the Money	666In the Money	7,801In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	3,689Out of the Money	4,219Out of the Money
GMEIn the Money	$31.45In the Money	$33.55In the Money	$32.45In the Money	$18.65In the Money	231In the Money	1,030In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	668Out of the Money	1,032Out of the Money
GMEIn the Money	$31.85In the Money	$33.20In the Money	$32.30In the Money	$18.95In the Money	5,736In the Money	16,810In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	3,601Out of the Money	3,119Out of the Money
GMEIn the Money	$30.60In the Money	$32.45In the Money	$30.50In the Money	$17.44In the Money	206In the Money	776In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	946Out of the Money	1,018Out of the Money
GMEIn the Money	$30.85In the Money	$32.40In the Money	$31.00In the Money	$18.25In the Money	786In the Money	3,913In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	5,327Out of the Money	5,880Out of the Money
GMEIn the Money	$30.30In the Money	$31.05In the Money	$29.55In the Money	$17.55In the Money	138In the Money	511In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.27Out of the Money	1,032Out of the Money	676Out of the Money
GMEIn the Money	$29.60In the Money	$31.90In the Money	$30.00In the Money	$18.00In the Money	424In the Money	2,336In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.32Out of the Money	3,477Out of the Money	2,311Out of the Money
GMEIn the Money	$28.35In the Money	$30.70In the Money	$29.31In the Money	$17.79In the Money	110In the Money	478In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.42Out of the Money	934Out of the Money	632Out of the Money
GMEIn the Money	$28.30In the Money	$29.50In the Money	$28.25In the Money	$17.13In the Money	4,528In the Money	23,899In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.51Out of the Money	21,793Out of the Money	10,617Out of the Money
GMEIn the Money	$27.65In the Money	$29.85In the Money	$21.95In the Money	$11.49In the Money	42In the Money	1,327In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-0.58Out of the Money	1,049Out of the Money	813Out of the Money
GMEIn the Money	$27.65In the Money	$29.75In the Money	$27.80In the Money	$17.60In the Money	1,375In the Money	1,579In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.73Out of the Money	3,832Out of the Money	2,350Out of the Money
GMEIn the Money	$26.50In the Money	$28.15In the Money	$29.15In the Money	$19.25In the Money	475In the Money	638In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.88Out of the Money	675Out of the Money	1,160Out of the Money
GMEIn the Money	$26.15In the Money	$28.50In the Money	$27.50In the Money	$18.00In the Money	868In the Money	3,147In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-1.01Out of the Money	4,062Out of the Money	3,889Out of the Money
GMEIn the Money	$25.60In the Money	$27.65In the Money	$26.15In the Money	$17.15In the Money	153In the Money	438In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.36Out of the Money	$-1.21Out of the Money	1,067Out of the Money	548Out of the Money
GMEIn the Money	$25.15In the Money	$28.05In the Money	$26.20In the Money	$17.04In the Money	1,186In the Money	1,066In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.36Out of the Money	$0.52Out of the Money	$0.42Out of the Money	$-1.34Out of the Money	2,846Out of the Money	2,120Out of the Money
GMEIn the Money	$24.35In the Money	$26.35In the Money	$25.30In the Money	$16.30In the Money	263In the Money	1,196In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.47Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-1.66Out of the Money	2,801Out of the Money	2,052Out of the Money
GMEIn the Money	$23.95In the Money	$25.00In the Money	$23.85In the Money	$15.45In the Money	5,741In the Money	23,726In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$-2.19Out of the Money	15,068Out of the Money	5,372Out of the Money
GMEIn the Money	$22.70In the Money	$25.00In the Money	$23.45In the Money	$15.70In the Money	708In the Money	1,648In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.70Out of the Money	$0.84Out of the Money	$0.75Out of the Money	$-2.62Out of the Money	3,505Out of the Money	1,531Out of the Money
GMEIn the Money	$22.15In the Money	$24.00In the Money	$22.25In the Money	$14.85In the Money	584In the Money	1,177In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.75Out of the Money	$1.03Out of the Money	$0.96Out of the Money	$-3.19Out of the Money	2,863Out of the Money	1,427Out of the Money
GMEIn the Money	$22.00In the Money	$22.85In the Money	$22.00In the Money	$14.90In the Money	944In the Money	1,651In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$1.05Out of the Money	$1.13Out of the Money	$1.09Out of the Money	$-3.51Out of the Money	4,689Out of the Money	1,827Out of the Money
GMEIn the Money	$21.00In the Money	$22.00In the Money	$20.90In the Money	$14.05In the Money	1,484In the Money	2,500In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$1.12Out of the Money	$1.49Out of the Money	$1.45Out of the Money	$-3.85Out of the Money	2,884Out of the Money	2,873Out of the Money
GMEIn the Money	$20.25In the Money	$21.00In the Money	$20.25In the Money	$13.75In the Money	32,102In the Money	44,713In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$1.50Out of the Money	$1.60Out of the Money	$1.58Out of the Money	$-4.52Out of the Money	26,995Out of the Money	6,027Out of the Money
GMEIn the Money	$19.35In the Money	$20.35In the Money	$20.00In the Money	$13.75In the Money	3,043In the Money	3,105In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$1.78Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-4.90Out of the Money	1,206Out of the Money	560Out of the Money
GMEIn the Money	$19.10In the Money	$19.50In the Money	$19.25In the Money	$13.23In the Money	3,526In the Money	3,036In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$2.16Out of the Money	$2.25Out of the Money	$2.23Out of the Money	$-5.47Out of the Money	2,779Out of the Money	317Out of the Money
GMEIn the Money	$18.00In the Money	$19.00In the Money	$18.25In the Money	$12.40In the Money	1,931In the Money	2,779In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$2.45Out of the Money	$2.67Out of the Money	$2.61Out of the Money	$-5.80Out of the Money	2,432Out of the Money	435Out of the Money
GMEIn the Money	$17.50In the Money	$18.10In the Money	$18.00In the Money	$12.35In the Money	36,336In the Money	34,057In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$2.62Out of the Money	$3.00Out of the Money	$2.97Out of the Money	$-6.28Out of the Money	2,704Out of the Money	883Out of the Money
GMEIn the Money	$17.00In the Money	$18.00In the Money	$17.90In the Money	$17.90In the Money	227In the Money	---In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$3.10Out of the Money	$3.25Out of the Money	$3.05Out of the Money	$3.05Out of the Money	301Out of the Money	---Out of the Money
GMEIn the Money	$17.00In the Money	$17.80In the Money	$17.14In the Money	$11.39In the Money	5,128In the Money	557In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.38Out of the Money	$3.38Out of the Money	14,243Out of the Money	---Out of the Money
GMEIn the Money	$16.60In the Money	$17.90In the Money	$16.75In the Money	$16.75In the Money	148In the Money	---In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$3.55Out of the Money	$4.00Out of the Money	$3.75Out of the Money	$3.75Out of the Money	1,131Out of the Money	---Out of the Money
GMEIn the Money	$15.90In the Money	$18.40In the Money	$16.70In the Money	$11.45In the Money	374In the Money	264In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$3.30Out of the Money	$4.35Out of the Money	$3.90Out of the Money	$3.90Out of the Money	1,559Out of the Money	---Out of the Money
GMEIn the Money	$15.70In the Money	$17.35In the Money	$16.20In the Money	$16.20In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$4.00Out of the Money	$4.35Out of the Money	$4.20Out of the Money	$4.20Out of the Money	402Out of the Money	---Out of the Money
GMEIn the Money	$15.30In the Money	$16.90In the Money	$16.69In the Money	$11.69In the Money	356In the Money	72In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$4.15Out of the Money	$4.65Out of the Money	$4.40Out of the Money	$-5.25Out of the Money	1,047Out of the Money	1Out of the Money
GMEIn the Money	$15.15In the Money	$16.90In the Money	$14.25In the Money	$14.25In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$37.50	GMEOut of the Money	$4.40Out of the Money	$4.90Out of the Money	$4.50Out of the Money	$4.50Out of the Money	414Out of the Money	---Out of the Money
GMEIn the Money	$15.05In the Money	$17.40In the Money	$15.70In the Money	$11.15In the Money	653In the Money	86In the Money	Filter Table By Strike Price of$38.00	GMEOut of the Money	$3.70Out of the Money	$5.05Out of the Money	$4.95Out of the Money	$-5.86Out of the Money	1,066Out of the Money	2Out of the Money
GMEIn the Money	$14.80In the Money	$16.35In the Money	$15.30In the Money	$15.30In the Money	397In the Money	---In the Money	Filter Table By Strike Price of$38.50	GMEOut of the Money	$4.85Out of the Money	$5.30Out of the Money	$5.27Out of the Money	$5.27Out of the Money	393Out of the Money	---Out of the Money
GMEIn the Money	$14.80In the Money	$15.95In the Money	$15.13In the Money	$11.38In the Money	631In the Money	82In the Money	Filter Table By Strike Price of$39.00	GMEOut of the Money	$5.20Out of the Money	$5.70Out of the Money	$5.40Out of the Money	$5.40Out of the Money	1,394Out of the Money	---Out of the Money
GMEIn the Money	$14.60In the Money	$15.60In the Money	$15.00In the Money	$15.00In the Money	177In the Money	---In the Money	Filter Table By Strike Price of$39.50	GMEOut of the Money	$5.60Out of the Money	$6.05Out of the Money	$5.70Out of the Money	$5.70Out of the Money	891Out of the Money	---Out of the Money
GMEIn the Money	$15.10In the Money	$15.55In the Money	$15.09In the Money	$10.89In the Money	8,945In the Money	426In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$5.50Out of the Money	$6.00Out of the Money	$6.00Out of the Money	$-6.80Out of the Money	12,917Out of the Money	10Out of the Money
GMEIn the Money	$14.15In the Money	$15.55In the Money	$14.50In the Money	$10.30In the Money	396In the Money	116In the Money	Filter Table By Strike Price of$41.00	GMEOut of the Money	$5.60Out of the Money	$6.90Out of the Money	$6.74Out of the Money	$6.74Out of the Money	2,012Out of the Money	---Out of the Money
GMEIn the Money	$13.80In the Money	$15.00In the Money	$14.30In the Money	$10.80In the Money	1,973In the Money	22In the Money	Filter Table By Strike Price of$42.00	GMEOut of the Money	$7.00Out of the Money	$7.25Out of the Money	$7.35Out of the Money	$7.35Out of the Money	2,021Out of the Money	---Out of the Money
GMEIn the Money	$13.05In the Money	$15.00In the Money	$13.89In the Money	$10.59In the Money	1,990In the Money	15In the Money	Filter Table By Strike Price of$43.00	GMEOut of the Money	$6.80Out of the Money	$8.25Out of the Money	$7.95Out of the Money	$7.95Out of the Money	1,587Out of the Money	---Out of the Money
GMEIn the Money	$13.05In the Money	$15.00In the Money	$13.50In the Money	$9.65In the Money	1,841In the Money	21In the Money	Filter Table By Strike Price of$44.00	GMEOut of the Money	$8.00Out of the Money	$8.70Out of the Money	$8.50Out of the Money	$8.50Out of the Money	1,445Out of the Money	---Out of the Money
GMEIn the Money	$13.10In the Money	$13.70In the Money	$13.20In the Money	$9.25In the Money	4,884In the Money	95In the Money	Filter Table By Strike Price of$45.00	GMEOut of the Money	$8.95Out of the Money	$9.20Out of the Money	$9.25Out of the Money	$9.25Out of the Money	11,233Out of the Money	---Out of the Money
GMEIn the Money	$12.45In the Money	$13.55In the Money	$12.50In the Money	$8.70In the Money	3,410In the Money	34In the Money	Filter Table By Strike Price of$46.00	GMENear the Money	$9.60Near the Money	$10.00Near the Money	$9.80Near the Money	$9.80Near the Money	1,177Near the Money	---Near the Money
GMEIn the Money	$12.60In the Money	$12.75In the Money	$12.72In the Money	$12.72In the Money	2,104In the Money	---In the Money	Filter Table By Strike Price of$47.00	GMENear the Money	$9.50Near the Money	$10.70Near the Money	$10.50Near the Money	$10.50Near the Money	1,594Near the Money	---Near the Money
GMEUnderlying issue's last price	$12.20Underlying issue's last price	$13.50Underlying issue's last price	$12.35Underlying issue's last price	$12.35Underlying issue's last price	2,126Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	GMEUnderlying issue's last price	$11.10Underlying issue's last price	$11.50Underlying issue's last price	$11.19Underlying issue's last price	$11.19Underlying issue's last price	1,615Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$11.90Near the Money	$13.00Near the Money	$12.45Near the Money	$9.25Near the Money	3,202Near the Money	4Near the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$11.00In the Money	$12.30In the Money	$11.95In the Money	$11.95In the Money	1,705In the Money	---In the Money
GMENear the Money	$11.80Near the Money	$12.00Near the Money	$11.93Near the Money	$9.13Near the Money	28,299Near the Money	163Near the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$12.45In the Money	$12.80In the Money	$12.72In the Money	$-9.78In the Money	9,891In the Money	12In the Money
GMENear the Money	$11.15Near the Money	$11.80Near the Money	$11.75Near the Money	$8.61Near the Money	3,262Near the Money	2Near the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$13.20In the Money	$13.80In the Money	$13.42In the Money	$-9.28In the Money	1,002In the Money	1In the Money
GMEOut of the Money	$11.00Out of the Money	$11.65Out of the Money	$11.28Out of the Money	$8.61Out of the Money	3,190Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$13.95In the Money	$14.60In the Money	$14.11In the Money	$14.11In the Money	1,114In the Money	---In the Money
GMEOut of the Money	$11.00Out of the Money	$11.60Out of the Money	$11.00Out of the Money	$7.45Out of the Money	2,509Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$14.70In the Money	$15.60In the Money	$15.16In the Money	$15.16In the Money	523In the Money	---In the Money
GMEOut of the Money	$10.50Out of the Money	$11.15Out of the Money	$10.80Out of the Money	$8.20Out of the Money	2,701Out of the Money	9Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$15.50In the Money	$16.50In the Money	$15.89In the Money	$15.89In the Money	863In the Money	---In the Money
GMEOut of the Money	$10.60Out of the Money	$10.80Out of the Money	$10.68Out of the Money	$8.48Out of the Money	20,008Out of the Money	3,125Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$16.25In the Money	$17.20In the Money	$16.80In the Money	$16.80In the Money	1,015In the Money	---In the Money
GMEOut of the Money	$10.05Out of the Money	$10.80Out of the Money	$10.37Out of the Money	$10.37Out of the Money	3,122Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$17.05In the Money	$18.10In the Money	$16.30In the Money	$16.30In the Money	492In the Money	---In the Money
GMEOut of the Money	$10.20Out of the Money	$10.40Out of the Money	$10.30Out of the Money	$10.30Out of the Money	46,952Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$17.75In the Money	$18.40In the Money	$18.75In the Money	$18.75In the Money	2,389In the Money	---In the Money
GMEOut of the Money	$7.50Out of the Money	$11.05Out of the Money	$10.65Out of the Money	$10.65Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$12.60In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.00Out of the Money	$15.15Out of the Money	$9.00Out of the Money	$9.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$13.35In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$8.85Out of the Money	$9.30Out of the Money	$9.90Out of the Money	$9.90Out of the Money	639Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$18.90In the Money	$28.00In the Money	$20.45In the Money	$20.45In the Money	66In the Money	---In the Money
GMEOut of the Money	$2.87Out of the Money	$14.60Out of the Money	$8.50Out of the Money	$8.50Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$15.10In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.66Out of the Money	$14.40Out of the Money	$7.70Out of the Money	$7.70Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$15.90In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.00Out of the Money	$9.45Out of the Money	$9.35Out of the Money	$9.35Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$16.70In the Money	$36.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.24Out of the Money	$9.50Out of the Money	$9.50Out of the Money	$9.50Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$17.50In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.60Out of the Money	$9.20Out of the Money	$9.20Out of the Money	$9.20Out of the Money	133Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$20.50In the Money	$30.20In the Money	$25.70In the Money	$25.70In the Money	10In the Money	---In the Money
GMEOut of the Money	$3.85Out of the Money	$13.70Out of the Money	$8.60Out of the Money	$8.60Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$19.05In the Money	$39.00In the Money	$29.55In the Money	$29.55In the Money	2In the Money	---In the Money
GMEOut of the Money	$6.00Out of the Money	$13.50Out of the Money	$6.50Out of the Money	$6.50Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$19.95In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.95Out of the Money	$13.30Out of the Money	$6.15Out of the Money	$6.15Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$21.20In the Money	$41.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.15Out of the Money	$10.05Out of the Money	$7.27Out of the Money	$7.27Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$22.10In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.90Out of the Money	$7.70Out of the Money	$6.80Out of the Money	$6.80Out of the Money	679Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$24.55In the Money	$34.40In the Money	$30.85In the Money	$30.85In the Money	16In the Money	---In the Money
GMEOut of the Money	$6.50Out of the Money	$9.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$23.80In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.55Out of the Money	$11.95Out of the Money	$6.05Out of the Money	$6.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$24.50In the Money	$44.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$8.00Out of the Money	$8.00Out of the Money	$8.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$25.40In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.50Out of the Money	$9.20Out of the Money	$9.30Out of the Money	$9.30Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$26.30In the Money	$46.25In the Money	$35.90In the Money	$35.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.50Out of the Money	$7.50Out of the Money	$6.50Out of the Money	$6.50Out of the Money	661Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$28.75In the Money	$38.60In the Money	$37.17In the Money	$37.17In the Money	2In the Money	---In the Money
GMEOut of the Money	$5.10Out of the Money	$8.00Out of the Money	$6.00Out of the Money	$6.00Out of the Money	497Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$33.00In the Money	$42.65In the Money	$36.00In the Money	$36.00In the Money	5In the Money	---In the Money
GMEOut of the Money	$4.20Out of the Money	$6.80Out of the Money	$4.50Out of the Money	$4.50Out of the Money	665Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$37.40In the Money	$47.25In the Money	$43.95In the Money	$43.95In the Money	2In the Money	---In the Money
GMEOut of the Money	$3.80Out of the Money	$5.30Out of the Money	$5.00Out of the Money	$5.00Out of the Money	194Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$41.85In the Money	$51.85In the Money	$43.00In the Money	$43.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$3.65Out of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.20Out of the Money	864Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$46.40In the Money	$56.40In the Money	$51.00In the Money	$51.00In the Money	4In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$3.10Out of the Money	5,085Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$51.00In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)