Stocks Options

LAST PRICE
29.4100
TODAY'S CHANGE (%)
Trending Up2.9100 (10.9811%)

Bid / Lots
29.3400/ 2
Ask / Lots
29.4400/ 4
Open / Previous Close
26.3000 / 26.5000
Day Range
Low 26.1100
High 30.9700
52 Week Range
Low 9.9500
High 64.8300
Volume
52,479,932
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 133.419

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$26.50In the Money	$27.30In the Money	$26.05In the Money	$1.35In the Money	9In the Money	142In 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	153Out of the Money	1,514Out of the Money
GMEIn the Money	$23.95In the Money	$24.80In the Money	$25.77In the Money	$0.00In the Money	---In 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	---Out of the Money	1,298Out of the Money
GMEIn the Money	$23.45In the Money	$24.25In 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	$23.00In the Money	$23.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$22.50In the Money	$23.30In 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	$22.00In the Money	$22.75In 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	$21.50In the Money	$22.30In 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	$21.00In the Money	$21.70In the Money	$20.72In the Money	$0.00In the Money	---In 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	$20.50In the Money	$21.30In 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	$20.05In the Money	$20.70In the Money	$21.06In the Money	$2.06In the Money	15In 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	$19.55In the Money	$20.20In 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	$19.05In the Money	$19.70In the Money	$17.35In the Money	$0.00In the Money	---In the Money	75In 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	104Out of the Money	6,263Out of the Money
GMEIn the Money	$18.55In the Money	$19.20In the Money	$20.05In the Money	$0.00In the Money	---In 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	1Out of the Money	1,130Out of the Money
GMEIn the Money	$18.05In the Money	$18.70In the Money	$18.80In the Money	$2.50In the Money	6In the Money	2,333In 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	14Out of the Money	1,036Out of the Money
GMEIn the Money	$17.55In the Money	$18.20In the Money	$16.20In the Money	$0.00In the Money	---In the Money	121In 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	$17.05In the Money	$17.70In the Money	$18.80In the Money	$3.32In the Money	82In the Money	163In 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	63Out of the Money	3,409Out of the Money
GMEIn the Money	$16.55In the Money	$17.20In the Money	$16.25In the Money	$-2.14In the Money	3In the Money	140In 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	$-0.16Out of the Money	4Out of the Money	632Out of the Money
GMEIn the Money	$16.05In the Money	$16.70In the Money	$15.86In the Money	$2.26In the Money	13In the Money	231In 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	$-0.01Out of the Money	136Out of the Money	1,864Out of the Money
GMEIn the Money	$15.55In the Money	$16.20In the Money	$16.22In the Money	$2.99In the Money	109In the Money	505In 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	155Out of the Money	1,208Out of the Money
GMEIn the Money	$15.05In the Money	$15.70In the Money	$14.97In the Money	$1.63In the Money	2In the Money	211In 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	293Out of the Money	1,378Out of the Money
GMEIn the Money	$14.55In the Money	$15.20In the Money	$15.36In the Money	$2.46In the Money	10In 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	275Out of the Money	642Out of the Money
GMEIn the Money	$14.05In the Money	$14.70In the Money	$14.00In the Money	$2.35In the Money	50In the Money	625In 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	$-0.02Out of the Money	1,523Out of the Money	5,877Out of the Money
GMEIn the Money	$13.55In the Money	$14.25In the Money	$13.50In the Money	$1.80In the Money	21In the Money	157In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	185Out of the Money	1,481Out of the Money
GMEIn the Money	$13.05In the Money	$13.70In the Money	$12.00In the Money	$0.59In the Money	1In the Money	417In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,348Out of the Money	2,294Out of the Money
GMEIn the Money	$12.55In the Money	$13.20In the Money	$13.22In the Money	$2.93In the Money	2In the Money	602In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	195Out of the Money	1,044Out of the Money
GMEIn the Money	$12.05In the Money	$12.80In the Money	$12.95In the Money	$2.82In the Money	5In the Money	309In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	334Out of the Money	3,977Out of the Money
GMEIn the Money	$11.55In the Money	$12.25In the Money	$12.60In the Money	$3.50In the Money	5In the Money	121In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	189Out of the Money	1,301Out of the Money
GMEIn the Money	$11.10In the Money	$11.80In the Money	$10.45In the Money	$1.85In the Money	44In the Money	577In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,354Out of the Money	5,281Out of the Money
GMEIn the Money	$10.60In the Money	$11.20In the Money	$12.15In the Money	$3.95In the Money	2In the Money	491In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	434Out of the Money	1,609Out of the Money
GMEIn the Money	$10.10In the Money	$10.75In the Money	$10.85In the Money	$3.10In the Money	239In the Money	1,359In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	905Out of the Money	4,095Out of the Money
GMEIn the Money	$9.60In the Money	$10.30In the Money	$10.75In the Money	$3.25In the Money	21In the Money	229In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	1,059Out of the Money	2,311Out of the Money
GMEIn the Money	$9.10In the Money	$9.70In the Money	$8.55In the Money	$1.88In the Money	595In the Money	3,652In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10,243Out of the Money	21,145Out of the Money
GMEIn the Money	$8.60In the Money	$9.25In the Money	$8.10In the Money	$1.60In the Money	52In the Money	1,780In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	608Out of the Money	2,067Out of the Money
GMEIn the Money	$8.10In the Money	$8.75In the Money	$8.00In the Money	$2.15In the Money	123In the Money	2,568In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	1,768Out of the Money	4,628Out of the Money
GMEIn the Money	$7.65In the Money	$8.25In the Money	$7.32In the Money	$2.12In the Money	110In the Money	940In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	1,262Out of the Money	1,920Out of the Money
GMEIn the Money	$7.15In the Money	$7.75In the Money	$6.85In the Money	$1.95In the Money	381In the Money	1,403In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	2,971Out of the Money	4,864Out of the Money
GMEIn the Money	$6.70In the Money	$7.30In the Money	$7.00In the Money	$2.40In the Money	156In the Money	1,846In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	1,067Out of the Money	2,186Out of the Money
GMEIn the Money	$6.20In the Money	$6.85In the Money	$6.00In the Money	$1.78In the Money	385In the Money	2,211In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.40Out of the Money	3,095Out of the Money	6,114Out of the Money
GMEIn the Money	$5.75In the Money	$6.40In the Money	$6.00In the Money	$2.20In the Money	357In the Money	850In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.50Out of the Money	1,845Out of the Money	2,025Out of the Money
GMEIn the Money	$5.30In the Money	$5.90In the Money	$4.90In the Money	$1.41In the Money	976In the Money	2,214In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.62Out of the Money	4,801Out of the Money	4,075Out of the Money
GMEIn the Money	$4.90In the Money	$5.50In the Money	$4.15In the Money	$0.90In the Money	102In the Money	350In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.82Out of the Money	1,190Out of the Money	950Out of the Money
GMEIn the Money	$4.65In the Money	$5.05In the Money	$4.85In the Money	$1.90In the Money	2,019In the Money	6,389In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.94Out of the Money	13,013Out of the Money	11,167Out of the Money
GMEIn the Money	$4.10In the Money	$4.65In the Money	$4.00In the Money	$1.38In the Money	240In the Money	449In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-1.03Out of the Money	1,069Out of the Money	1,198Out of the Money
GMEIn the Money	$3.70In the Money	$4.35In the Money	$3.70In the Money	$1.17In the Money	1,565In the Money	2,854In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.72Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-1.20Out of the Money	6,090Out of the Money	2,213Out of the Money
GMEIn the Money	$3.60In the Money	$3.90In the Money	$3.60In the Money	$1.25In the Money	1,740In the Money	1,429In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.88Near the Money	$0.91Near the Money	$0.97Near the Money	$-1.30Near the Money	1,912Near the Money	731Near the Money
GMEIn the Money	$3.40In the Money	$3.55In the Money	$3.33In the Money	$1.15In the Money	3,023In the Money	4,217In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$1.08Near the Money	$1.10Near the Money	$1.10Near the Money	$-1.56Near the Money	5,014Near the Money	1,520Near the Money
GMEIn the Money	$3.10In the Money	$3.30In the Money	$3.15In the Money	$1.10In the Money	1,661In the Money	1,512In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$1.30Near the Money	$1.35Near the Money	$1.30Near the Money	$-1.70Near the Money	1,984Near the Money	759Near the Money
GMEIn the Money	$2.93In the Money	$3.00In the Money	$3.00In the Money	$1.09In the Money	4,312In the Money	2,333In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.55Near the Money	$1.59Near the Money	$1.55Near the Money	$-1.83Near the Money	5,890Near the Money	1,643Near the Money
GMEIn the Money	$2.69In the Money	$2.75In the Money	$2.75In the Money	$0.95In the Money	2,300In the Money	740In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$1.83Near the Money	$1.86Near the Money	$1.82Near the Money	$-1.98Near the Money	2,744Near the Money	608Near the Money
GMEUnderlying issue's last price	$2.51Underlying issue's last price	$2.56Underlying issue's last price	$2.52Underlying issue's last price	$0.80Underlying issue's last price	7,319Underlying issue's last price	1,823Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	GMEUnderlying issue's last price	$2.12Underlying issue's last price	$2.17Underlying issue's last price	$2.14Underlying issue's last price	$-2.01Underlying issue's last price	3,921Underlying issue's last price	734Underlying issue's last price
GMENear the Money	$2.29Near the Money	$2.38Near the Money	$2.36Near the Money	$0.71Near the Money	3,233Near the Money	1,016Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$2.43In the Money	$2.54In the Money	$2.45In the Money	$-2.10In the Money	3,060In the Money	1,068In the Money
GMENear the Money	$2.17Near the Money	$2.21Near the Money	$2.19Near the Money	$0.63Near the Money	41,598Near the Money	17,117Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.77In the Money	$2.82In the Money	$2.81In the Money	$-2.19In the Money	7,750In the Money	4,265In the Money
GMENear the Money	$2.02Near the Money	$2.13Near the Money	$1.93Near the Money	$0.44Near the Money	2,680Near the Money	183Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$3.10In the Money	$3.20In the Money	$3.23In the Money	$-2.22In the Money	650In the Money	59In the Money
GMENear the Money	$1.83Near the Money	$1.92Near the Money	$1.84Near the Money	$0.43Near the Money	4,362Near the Money	2,693Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.45In the Money	$3.55In the Money	$3.55In the Money	$-2.30In the Money	927In the Money	878In the Money
GMENear the Money	$1.73Near the Money	$1.80Near the Money	$1.62Near the Money	$0.24Near the Money	652Near the Money	146Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.85In the Money	$3.95In the Money	$4.15In the Money	$-1.65In the Money	62In the Money	84In the Money
GMENear the Money	$1.65Near the Money	$1.69Near the Money	$1.67Near the Money	$0.42Near the Money	3,263Near the Money	2,095Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.25In the Money	$4.30In the Money	$4.80In the Money	$-1.93In the Money	664In the Money	937In the Money
GMEOut of the Money	$1.45Out of the Money	$1.60Out of the Money	$1.52Out of the Money	$0.27Out of the Money	780Out of the Money	101Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.55In the Money	$4.85In the Money	$5.00In the Money	$-1.60In the Money	17In the Money	6In the Money
GMEOut of the Money	$1.45Out of the Money	$1.49Out of the Money	$1.49Out of the Money	$0.28Out of the Money	3,254Out of the Money	3,192Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.00In the Money	$5.10In the Money	$5.34In the Money	$-1.86In the Money	133In the Money	368In the Money
GMEOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.36Out of the Money	$0.17Out of the Money	363Out of the Money	184Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.40In the Money	$5.65In the Money	$5.04In the Money	$-3.01In the Money	9In the Money	26In the Money
GMEOut of the Money	$1.29Out of the Money	$1.32Out of the Money	$1.26Out of the Money	$0.19Out of the Money	2,777Out of the Money	1,914Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.85In the Money	$5.95In the Money	$6.15In the Money	$-2.25In the Money	153In the Money	302In the Money
GMEOut of the Money	$1.18Out of the Money	$1.29Out of the Money	$1.10Out of the Money	$0.05Out of the Money	423Out of the Money	1,061Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.25In the Money	$6.50In the Money	$5.77In the Money	$-3.17In the Money	15In the Money	189In the Money
GMEOut of the Money	$1.15Out of the Money	$1.18Out of the Money	$1.16Out of the Money	$0.16Out of the Money	13,640Out of the Money	9,873Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.70In the Money	$6.85In the Money	$7.20In the Money	$-1.80In the Money	163In the Money	400In the Money
GMEOut of the Money	$1.05Out of the Money	$1.17Out of the Money	$1.04Out of the Money	$0.06Out of the Money	287Out of the Money	474Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.10In the Money	$7.35In the Money	$6.85In the Money	$-2.80In the Money	17In the Money	28In the Money
GMEOut of the Money	$1.05Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$0.04Out of the Money	1,314Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.60In the Money	$7.80In the Money	$7.25In the Money	$-3.10In the Money	78In the Money	328In the Money
GMEOut of the Money	$0.95Out of the Money	$1.06Out of the Money	$0.87Out of the Money	$-0.12Out of the Money	181Out of the Money	288Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.00In the Money	$8.25In the Money	$8.75In the Money	$-2.87In the Money	1In the Money	9In the Money
GMEOut of the Money	$0.95Out of the Money	$0.98Out of the Money	$0.85Out of the Money	$-0.08Out of the Money	624Out of the Money	766Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.50In the Money	$8.75In the Money	$9.30In the Money	$-1.68In the Money	34In the Money	207In the Money
GMEOut of the Money	$0.87Out of the Money	$0.97Out of the Money	$0.65Out of the Money	$-0.23Out of the Money	209Out of the Money	373Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.90In the Money	$9.15In the Money	$8.95In the Money	$-2.05In the Money	1In the Money	106In the Money
GMEOut of the Money	$0.86Out of the Money	$0.89Out of the Money	$0.73Out of the Money	$-0.13Out of the Money	1,137Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.40In the Money	$9.65In the Money	$9.18In the Money	$-2.72In the Money	50In the Money	153In the Money
GMEOut of the Money	$0.82Out of the Money	$0.89Out of the Money	$0.85Out of the Money	$0.03Out of the Money	674Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.85In the Money	$10.10In the Money	$10.70In the Money	$-1.50In the Money	10In the Money	31In the Money
GMEOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.83Out of the Money	$0.05Out of the Money	495Out of the Money	690Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.35In the Money	$10.50In the Money	$11.20In the Money	$-2.16In the Money	8In the Money	28In the Money
GMEOut of the Money	$0.76Out of the Money	$0.83Out of the Money	$0.64Out of the Money	$-0.12Out of the Money	351Out of the Money	532Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.70In the Money	$11.05In the Money	$13.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.75Out of the Money	$0.78Out of the Money	$0.77Out of the Money	$0.00Out of the Money	17,868Out of the Money	16,668Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.15In the Money	$11.55In the Money	$11.95In the Money	$-2.05In the Money	425In the Money	750In the Money
GMEOut of the Money	$0.68Out of the Money	$0.71Out of the Money	$0.55Out of the Money	$-0.18Out of the Money	993Out of the Money	2,090Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.10In the Money	$12.55In the Money	$12.80In the Money	$-1.95In the Money	5In the Money	43In the Money
GMEOut of the Money	$0.65Out of the Money	$0.68Out of the Money	$0.64Out of the Money	$-0.05Out of the Money	812Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.10In the Money	$13.55In the Money	$13.55In the Money	$-2.30In the Money	7In the Money	135In the Money
GMEOut of the Money	$0.61Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$-0.06Out of the Money	1,388Out of the Money	4,663Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.00In the Money	$14.50In the Money	$15.15In the Money	$-2.02In the Money	1In the Money	130In the Money
GMEOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.58Out of the Money	$-0.03Out of the Money	701Out of the Money	706Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.95In the Money	$15.50In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.54Out of the Money	$0.57Out of the Money	$0.50Out of the Money	$-0.11Out of the Money	5,152Out of the Money	6,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.95In the Money	$16.45In the Money	$16.50In the Money	$-2.70In the Money	5In the Money	219In the Money
GMEOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.06Out of the Money	703Out of the Money	298Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.80In the Money	$17.45In the Money	$17.45In the Money	$-1.32In the Money	1In the Money	128In the Money
GMEOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.06Out of the Money	222Out of the Money	411Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.80In the Money	$18.45In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$-0.09Out of the Money	288Out of the Money	782Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.80In the Money	$19.40In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$-0.13Out of the Money	255Out of the Money	438Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.80In the Money	$20.40In the Money	$19.47In the Money	$-3.03In the Money	2In the Money	16In the Money
GMEOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-0.08Out of the Money	7,449Out of the Money	11,344Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.80In the Money	$21.40In the Money	$20.85In the Money	$-2.75In the Money	26In the Money	131In the Money
GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	253Out of the Money	428Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.60In the Money	$22.35In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.07Out of the Money	182Out of the Money	644Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.75In the Money	$23.35In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.32Out of the Money	$-0.11Out of the Money	126Out of the Money	498Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.75In the Money	$24.35In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	239Out of the Money	307Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.65In the Money	$25.35In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.32Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$-0.18Out of the Money	745Out of the Money	2,642Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.70In the Money	$26.30In the Money	$25.95In the Money	$-1.88In the Money	1In the Money	109In the Money
GMEOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	463Out of the Money	272Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.65In the Money	$27.30In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	78Out of the Money	691Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.65In the Money	$28.30In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.22Out of the Money	$-0.20Out of the Money	91Out of the Money	109Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.50In the Money	$29.30In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	46Out of the Money	133Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.50In the Money	$30.25In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	3,015Out of the Money	5,468Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.65In the Money	$31.25In the Money	$30.00In the Money	$-1.24In the Money	18In the Money	5In the Money
GMEOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	72Out of the Money	183Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.50In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.16Out of the Money	76Out of the Money	151Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.45In the Money	$33.25In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.08Out of the Money	24Out of the Money	232Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.45In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.03Out of the Money	30Out of the Money	458Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.55In the Money	$35.20In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	607Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.40In the Money	$36.20In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.12Out of the Money	39Out of the Money	145Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.45In the Money	$37.20In 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	$0.25Out of the Money	$0.38Out of the Money	$0.13Out of the Money	12Out of the Money	308Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.45In the Money	$38.30In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	34Out of the Money	144Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.45In the Money	$39.20In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	182Out of the Money	330Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.40In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	1,053Out of the Money	3,581Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.35In the Money	$41.25In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	28Out of the Money	206Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.40In the Money	$42.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	68Out of the Money	175Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.40In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	50Out of the Money	136Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.40In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	34Out of the Money	145Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.40In the Money	$45.15In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	538Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.40In the Money	$46.15In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	2,984Out of the Money	4,466Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.35In the Money	$51.20In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	196Out of the Money	428Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.40In the Money	$56.15In 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	$0.16Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	243Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.35In the Money	$61.05In 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	$0.12Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	120Out of the Money	669Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$65.35In the Money	$66.05In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	4,715Out of the Money	11,890Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$70.35In the Money	$71.10In 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	$-0.05Out of the Money	154Out of the Money	526Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$75.35In the Money	$76.00In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	312Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$80.35In the Money	$81.00In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	266Out of the Money	691Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$85.35In the Money	$86.00In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	264Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.30In the Money	$91.10In the Money	$90.27In the Money	$-2.49In the Money	21In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	993Out of the Money	3,576Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.25In the Money	$96.05In the Money	$95.25In the Money	$0.16In the Money	21In the Money	3In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10,197Out of the Money	41,090Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.25In the Money	$99.05In 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)