Stocks Options

LAST PRICE
35.1799
TODAY'S CHANGE (%)
Trending Up3.6099 (11.4346%)

Bid / Lots
35.1300/ 4
Ask / Lots
35.1900/ 3
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 35.3899
52 Week Range
Low 9.9500
High 64.8300
Volume
43,955,253
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 134.466

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	$31.75In the Money	$33.60In the Money	$31.00In the Money	$2.61In the Money	104In the Money	139In 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	---Out of the Money	1,651Out of the Money
GMEIn the Money	$29.25In the Money	$31.10In the Money	$28.19In the Money	$1.74In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,298Out of the Money
GMEIn the Money	$28.75In the Money	$30.60In the Money	$24.65In the Money	$0.00In the Money	---In 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	$28.25In the Money	$30.10In the Money	$27.00In the Money	$3.00In the Money	1In 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	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$27.75In the Money	$29.60In 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	$27.25In the Money	$29.10In 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	---Out of the Money	480Out of the Money
GMEIn the Money	$26.75In the Money	$28.60In the Money	$19.28In 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	---Out of the Money	740Out of the Money
GMEIn the Money	$26.25In the Money	$28.10In the Money	$24.30In the Money	$3.58In the Money	1In 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	---Out of the Money	700Out of the Money
GMEIn the Money	$25.75In the Money	$27.60In the Money	$20.80In the Money	$0.00In the Money	---In 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	$25.25In the Money	$27.10In the Money	$21.06In the Money	$0.00In the Money	---In 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	---Out of the Money	327Out of the Money
GMEIn the Money	$24.75In the Money	$26.60In 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	---Out of the Money	429Out of the Money
GMEIn the Money	$24.25In the Money	$26.10In the Money	$23.50In the Money	$6.15In the Money	2In the Money	64In 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	1Out of the Money	6,365Out of the Money
GMEIn the Money	$23.75In the Money	$25.05In the Money	$23.56In the Money	$3.51In the Money	12In the Money	26In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$23.25In the Money	$24.55In the Money	$22.15In the Money	$3.35In the Money	8In the Money	2,334In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	1,029Out of the Money
GMEIn the Money	$22.75In the Money	$24.55In the Money	$18.40In the Money	$0.00In the Money	---In the Money	117In 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	252Out of the Money
GMEIn the Money	$22.45In the Money	$23.55In the Money	$21.46In the Money	$2.09In the Money	12In the Money	147In 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	3,416Out of the Money
GMEIn the Money	$21.75In the Money	$23.55In the Money	$20.25In the Money	$4.00In the Money	1In the Money	137In 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	---Out of the Money	711Out of the Money
GMEIn the Money	$21.45In the Money	$22.55In the Money	$20.15In the Money	$4.29In the Money	62In the Money	220In 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	3Out of the Money	1,947Out of the Money
GMEIn the Money	$20.75In the Money	$22.05In the Money	$16.22In the Money	$0.00In the Money	---In the Money	415In 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	---Out of the Money	1,213Out of the Money
GMEIn the Money	$20.25In the Money	$21.55In the Money	$20.00In the Money	$2.93In the Money	14In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,509Out of the Money
GMEIn the Money	$19.75In the Money	$21.55In the Money	$15.36In the Money	$0.00In the Money	---In the Money	54In 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	20Out of the Money	821Out of the Money
GMEIn the Money	$19.45In the Money	$20.55In the Money	$18.48In the Money	$4.48In the Money	11In the Money	587In 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	$0.00Out of the Money	616Out of the Money	6,554Out of the Money
GMEIn the Money	$18.75In the Money	$20.00In the Money	$18.36In the Money	$2.36In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,565Out of the Money
GMEIn the Money	$18.25In the Money	$19.55In the Money	$18.14In the Money	$6.14In the Money	5In the Money	416In 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	$-0.01Out of the Money	877Out of the Money	3,406Out of the Money
GMEIn the Money	$17.75In the Money	$19.05In the Money	$16.37In the Money	$2.77In the Money	1In the Money	600In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	211Out of the Money	953Out of the Money
GMEIn the Money	$17.25In the Money	$18.55In the Money	$17.06In the Money	$3.21In the Money	11In the Money	252In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	268Out of the Money	3,818Out of the Money
GMEIn the Money	$16.75In the Money	$18.05In the Money	$12.60In the Money	$0.00In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	134Out of the Money	1,255Out of the Money
GMEIn the Money	$16.25In the Money	$17.65In the Money	$17.00In the Money	$3.55In the Money	35In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	492Out of the Money	4,877Out of the Money
GMEIn the Money	$15.75In the Money	$17.10In the Money	$14.75In the Money	$1.75In the Money	11In the Money	469In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	279Out of the Money	1,547Out of the Money
GMEIn the Money	$15.35In the Money	$16.55In the Money	$14.85In the Money	$2.20In the Money	914In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,121Out of the Money	4,108Out of the Money
GMEIn the Money	$14.85In the Money	$16.55In the Money	$11.35In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	306Out of the Money	2,674Out of the Money
GMEIn the Money	$14.75In the Money	$16.00In the Money	$15.00In the Money	$3.51In the Money	355In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	2,977Out of the Money	19,620Out of the Money
GMEIn the Money	$14.50In the Money	$15.75In the Money	$14.85In the Money	$4.09In the Money	13In the Money	1,764In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	210Out of the Money	1,916Out of the Money
GMEIn the Money	$13.50In the Money	$14.50In the Money	$13.96In the Money	$3.16In the Money	326In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,518Out of the Money	4,732Out of the Money
GMEIn the Money	$13.50In the Money	$14.50In the Money	$13.80In the Money	$4.19In the Money	134In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	483Out of the Money	1,808Out of the Money
GMEIn the Money	$13.00In the Money	$13.60In the Money	$12.73In the Money	$3.58In the Money	117In the Money	1,338In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,693Out of the Money	5,147Out of the Money
GMEIn the Money	$12.05In the Money	$13.60In the Money	$12.90In the Money	$4.10In the Money	59In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	597Out of the Money	1,672Out of the Money
GMEIn the Money	$11.30In the Money	$12.65In the Money	$11.99In the Money	$3.34In the Money	1,097In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1,442Out of the Money	5,709Out of the Money
GMEIn the Money	$10.85In the Money	$12.00In the Money	$11.00In the Money	$2.90In the Money	102In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	200Out of the Money	1,841Out of the Money
GMEIn the Money	$10.75In the Money	$11.70In the Money	$10.15In the Money	$2.55In the Money	201In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	1,562Out of the Money	4,677Out of the Money
GMEIn the Money	$10.20In the Money	$11.15In the Money	$10.57In the Money	$3.77In the Money	59In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	494Out of the Money	966Out of the Money
GMEIn the Money	$9.95In the Money	$10.50In the Money	$10.35In the Money	$3.75In the Money	1,537In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	5,414Out of the Money	10,264Out of the Money
GMEIn the Money	$9.20In the Money	$10.10In the Money	$9.50In the Money	$3.10In the Money	104In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.35Out of the Money	829Out of the Money	1,086Out of the Money
GMEIn the Money	$8.75In the Money	$9.70In the Money	$8.91In the Money	$3.01In the Money	695In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.40Out of the Money	3,242Out of the Money	3,348Out of the Money
GMEIn the Money	$8.00In the Money	$9.15In the Money	$9.00In the Money	$3.45In the Money	119In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.45Out of the Money	616Out of the Money	1,091Out of the Money
GMEIn the Money	$8.00In the Money	$8.80In the Money	$8.50In the Money	$3.30In the Money	691In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.57Out of the Money	3,382Out of the Money	2,328Out of the Money
GMEIn the Money	$7.50In the Money	$8.00In the Money	$7.90In the Money	$3.05In the Money	459In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.70Out of the Money	1,205Out of the Money	1,113Out of the Money
GMEIn the Money	$7.15In the Money	$7.75In the Money	$7.50In the Money	$3.00In the Money	705In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.88Out of the Money	5,867Out of the Money	2,929Out of the Money
GMEIn the Money	$6.70In the Money	$7.35In the Money	$7.00In the Money	$2.90In the Money	457In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.98Out of the Money	700Out of the Money	942Out of the Money
GMEIn the Money	$6.25In the Money	$6.85In the Money	$6.60In the Money	$2.74In the Money	1,358In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-1.12Out of the Money	3,088Out of the Money	1,733Out of the Money
GMEIn the Money	$5.80In the Money	$6.35In the Money	$6.15In the Money	$2.55In the Money	691In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-1.33Out of the Money	1,669Out of the Money	1,893Out of the Money
GMEIn the Money	$5.45In the Money	$5.90In the Money	$5.80In the Money	$2.47In the Money	8,006In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-1.47Out of the Money	10,200Out of the Money	6,811Out of the Money
GMEIn the Money	$5.00In the Money	$5.50In the Money	$5.20In the Money	$2.05In the Money	657In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.57Out of the Money	$0.69Out of the Money	$0.58Out of the Money	$-1.69Out of the Money	893Out of the Money	405Out of the Money
GMEIn the Money	$5.00In the Money	$5.25In the Money	$5.00In the Money	$2.02In the Money	2,202In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-1.77Out of the Money	4,685Out of the Money	1,056Out of the Money
GMEIn the Money	$4.25In the Money	$4.90In the Money	$4.60In the Money	$1.82In the Money	552In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.92Out of the Money	$0.98Out of the Money	$0.90Out of the Money	$-1.96Out of the Money	1,735Out of the Money	225Out of the Money
GMEIn the Money	$4.20In the Money	$4.45In the Money	$4.40In the Money	$1.75In the Money	3,430In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$1.11Out of the Money	$1.17Out of the Money	$1.14Out of the Money	$-2.06Out of the Money	5,225Out of the Money	692Out of the Money
GMEIn the Money	$4.00In the Money	$4.15In the Money	$4.10In the Money	$1.55In the Money	2,329In the Money	421In the Money	Filter Table By Strike Price of$32.50	GMENear the Money	$1.32Near the Money	$1.38Near the Money	$1.31Near the Money	$-2.54Near the Money	1,767Near the Money	23Near the Money
GMEIn the Money	$3.65In the Money	$3.75In the Money	$3.75In the Money	$1.42In the Money	8,290In the Money	3,445In the Money	Filter Table By Strike Price of$33.00	GMENear the Money	$1.55Near the Money	$1.56Near the Money	$1.56Near the Money	$-2.34Near the Money	4,309Near the Money	365Near the Money
GMEIn the Money	$3.45In the Money	$3.60In the Money	$3.64In the Money	$1.39In the Money	4,518In the Money	224In the Money	Filter Table By Strike Price of$33.50	GMENear the Money	$1.76Near the Money	$1.89Near the Money	$1.83Near the Money	$-2.62Near the Money	1,498Near the Money	36Near the Money
GMEIn the Money	$3.25In the Money	$3.40In the Money	$3.34In the Money	$1.24In the Money	6,469In the Money	2,428In the Money	Filter Table By Strike Price of$34.00	GMENear the Money	$2.03Near the Money	$2.17Near the Money	$2.08Near the Money	$-2.57Near the Money	1,058Near the Money	364Near the Money
GMEIn the Money	$3.05In the Money	$3.20In the Money	$3.15In the Money	$1.18In the Money	2,716In the Money	1,058In the Money	Filter Table By Strike Price of$34.50	GMENear the Money	$2.35Near the Money	$2.44Near the Money	$2.45Near the Money	$-3.70Near the Money	479Near the Money	187Near the Money
GMEUnderlying issue's last price	$2.85Underlying issue's last price	$2.90Underlying issue's last price	$2.90Underlying issue's last price	$1.05Underlying issue's last price	17,915Underlying issue's last price	14,870Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	GMEUnderlying issue's last price	$2.65Underlying issue's last price	$2.75Underlying issue's last price	$2.71Underlying issue's last price	$-2.80Underlying issue's last price	2,222Underlying issue's last price	418Underlying issue's last price
GMENear the Money	$2.68Near the Money	$2.80Near the Money	$2.76Near the Money	$0.97Near the Money	1,422Near the Money	604Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$3.00In the Money	$3.15In the Money	$3.30In the Money	$-3.55In the Money	79In the Money	40In the Money
GMENear the Money	$2.54Near the Money	$2.66Near the Money	$2.63Near the Money	$0.93Near the Money	2,813Near the Money	1,399Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.75In the Money	$-2.80In the Money	638In the Money	372In the Money
GMENear the Money	$2.43Near the Money	$2.54Near the Money	$2.52Near the Money	$1.01Near the Money	346Near the Money	296Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$3.70In the Money	$3.85In the Money	$4.00In the Money	$-2.65In the Money	3In the Money	10In the Money
GMENear the Money	$2.27Near the Money	$2.38Near the Money	$2.38Near the Money	$0.86Near the Money	1,176Near the Money	862Near the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$4.05In the Money	$4.20In the Money	$4.45In the Money	$-2.42In the Money	375In the Money	228In the Money
GMENear the Money	$2.09Near the Money	$2.36Near the Money	$2.26Near the Money	$0.79Near the Money	1,849Near the Money	471Near the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$4.30In the Money	$4.60In the Money	$5.05In the Money	$-3.90In the Money	4In the Money	106In the Money
GMENear the Money	$2.02Near the Money	$2.12Near the Money	$2.08Near the Money	$0.70Near the Money	2,586Near the Money	1,711Near the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$4.75In the Money	$5.00In the Money	$4.81In the Money	$-3.54In the Money	21In the Money	179In the Money
GMEOut of the Money	$1.89Out of the Money	$2.12Out of the Money	$2.03Out of the Money	$0.69Out of the Money	291Out of the Money	692Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$5.10In the Money	$5.45In the Money	$6.45In the Money	$-4.25In the Money	1In the Money	30In the Money
GMEOut of the Money	$1.83Out of the Money	$1.92Out of the Money	$1.92Out of the Money	$0.62Out of the Money	1,067Out of the Money	980Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$5.60In the Money	$5.75In the Money	$6.60In the Money	$-3.46In the Money	3In the Money	31In the Money
GMEOut of the Money	$1.75Out of the Money	$1.92Out of the Money	$1.70Out of the Money	$0.49Out of the Money	299Out of the Money	601Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$5.90In the Money	$6.20In the Money	$6.50In the Money	$-6.75In the Money	3In the Money	23In the Money
GMEOut of the Money	$1.70Out of the Money	$1.74Out of the Money	$1.73Out of the Money	$0.60Out of the Money	24,758Out of the Money	21,565Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$6.35In the Money	$6.60In the Money	$6.40In the Money	$-3.25In the Money	483In the Money	911In the Money
GMEOut of the Money	$1.49Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$0.53Out of the Money	763Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$7.25In the Money	$7.45In the Money	$12.80In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.36Out of the Money	$1.44Out of the Money	$1.45Out of the Money	$0.49Out of the Money	938Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$8.05In the Money	$8.30In the Money	$8.50In the Money	$-3.03In the Money	31In the Money	136In the Money
GMEOut of the Money	$1.25Out of the Money	$1.32Out of the Money	$1.30Out of the Money	$0.45Out of the Money	866Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$8.90In the Money	$9.20In the Money	$9.65In the Money	$-3.80In the Money	1In the Money	130In the Money
GMEOut of the Money	$1.13Out of the Money	$1.22Out of the Money	$1.19Out of the Money	$0.40Out of the Money	603Out of the Money	969Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$9.85In the Money	$10.10In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$1.03Out of the Money	$1.11Out of the Money	$1.08Out of the Money	$0.36Out of the Money	5,188Out of the Money	6,498Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$10.70In the Money	$10.95In the Money	$12.15In the Money	$-4.14In the Money	3In the Money	220In the Money
GMEOut of the Money	$0.94Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$0.29Out of the Money	441Out of the Money	479Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$11.65In the Money	$11.95In the Money	$16.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$0.85Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$0.23Out of the Money	376Out of the Money	495Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$12.45In the Money	$12.90In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.78Out of the Money	$0.84Out of the Money	$0.82Out of the Money	$0.20Out of the Money	267Out of the Money	868Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$13.25In the Money	$13.90In the Money	$13.75In the Money	$-7.56In the Money	1In the Money	22In the Money
GMEOut of the Money	$0.73Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$0.19Out of the Money	376Out of the Money	471Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$14.25In the Money	$14.75In the Money	$19.47In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.66Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$0.15Out of the Money	8,157Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$15.00In the Money	$15.75In the Money	$15.50In the Money	$-3.78In the Money	18In the Money	146In the Money
GMEOut of the Money	$0.60Out of the Money	$0.66Out of the Money	$0.65Out of the Money	$0.12Out of the Money	449Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$15.75In the Money	$16.75In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.60Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$0.10Out of the Money	663Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$17.00In the Money	$17.75In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$0.05Out of the Money	279Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$17.80In the Money	$18.75In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.48Out of the Money	$0.03Out of the Money	296Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$18.75In the Money	$19.75In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.46Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.07Out of the Money	1,432Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$19.60In the Money	$20.75In the Money	$21.85In the Money	$-4.10In the Money	1In the Money	110In the Money
GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.03Out of the Money	354Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$20.90In the Money	$22.00In the Money	$23.00In the Money	$-5.04In the Money	4In the Money	14In the Money
GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$0.02Out of the Money	384Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$21.40In the Money	$22.95In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$0.03Out of the Money	231Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$22.75In the Money	$23.95In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	384Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$23.40In the Money	$25.00In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$0.00Out of the Money	4,303Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$24.25In the Money	$25.90In the Money	$26.50In the Money	$-3.50In the Money	13In the Money	17In the Money
GMEOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.05Out of the Money	47Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$25.45In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$0.00Out of the Money	122Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$26.65In the Money	$27.95In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.01Out of the Money	38Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$27.30In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	144Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$28.20In the Money	$29.85In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	526Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$29.15In the Money	$30.90In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	172Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$30.15In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.04Out of the Money	37Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$31.10In the Money	$32.90In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	105Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$32.25In the Money	$33.85In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	126Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$33.20In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	2,161Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$34.30In the Money	$35.85In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	3Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$35.20In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	8Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$36.15In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	23Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$37.15In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.08Out of the Money	23Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$38.15In the Money	$39.80In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	703Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$39.15In the Money	$40.75In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	2,496Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$44.10In the Money	$45.80In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	233Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$49.40In the Money	$50.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	499Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$54.05In the Money	$55.75In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	567Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$58.85In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	3,840Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$64.00In the Money	$65.70In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	25Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$69.00In the Money	$70.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	243Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$74.40In the Money	$75.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	123Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$78.95In the Money	$80.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,882Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$83.95In the Money	$85.75In the Money	$90.27In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	629Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$89.20In the Money	$90.75In the Money	$95.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	8,832Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$91.95In the Money	$93.75In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In 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)