Stocks Options

LAST PRICE
33.5200
TODAY'S CHANGE (%)
Trending Up10.3800 (44.8574%)

Bid / Lots
33.5200/ 2
Ask / Lots
33.6500/ 1
Open / Previous Close
40.1900 / 23.1400
Day Range
Low 30.7200
High 40.5000
52 Week Range
Low 9.9500
High 64.8300
Volume
58,513,018
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 131.958

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$30.00In the Money	$32.55In the Money	$30.54In the Money	$9.74In the Money	24In the Money	12In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,503Out of the Money
GMEIn the Money	$27.50In the Money	$30.05In the Money	$31.20In the Money	$13.15In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,292Out of the Money
GMEIn the Money	$26.95In the Money	$28.55In the Money	$16.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
GMEIn the Money	$26.50In the Money	$29.05In the Money	$32.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	247Out of the Money
GMEIn the Money	$25.90In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
GMEIn the Money	$25.40In the Money	$27.60In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	467Out of the Money
GMEIn the Money	$24.90In the Money	$27.55In the Money	$26.90In the Money	$26.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	738Out of the Money
GMEIn the Money	$24.40In the Money	$27.00In the Money	$10.21In 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	1Out of the Money	723Out of the Money
GMEIn the Money	$23.90In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$23.40In the Money	$25.45In the Money	$14.02In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
GMEIn the Money	$22.90In the Money	$25.10In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	232Out of the Money
GMEIn the Money	$22.40In the Money	$24.90In the Money	$23.00In the Money	$9.81In the Money	6In the Money	90In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	241Out of the Money	3,845Out of the Money
GMEIn the Money	$21.90In the Money	$24.45In the Money	$20.94In the Money	$9.99In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	390Out of the Money	479Out of the Money
GMEIn the Money	$21.40In the Money	$23.55In the Money	$22.85In the Money	$10.58In the Money	1In the Money	2,347In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	335Out of the Money	710Out of the Money
GMEIn the Money	$20.90In the Money	$23.35In the Money	$10.36In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	177Out of the Money
GMEIn the Money	$20.40In the Money	$23.05In the Money	$11.85In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	25Out of the Money	3,222Out of the Money
GMEIn the Money	$19.90In the Money	$22.15In the Money	$9.69In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	47Out of the Money	386Out of the Money
GMEIn the Money	$19.40In the Money	$22.10In the Money	$18.70In the Money	$8.89In the Money	8In the Money	250In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	130Out of the Money	1,195Out of the Money
GMEIn the Money	$18.90In the Money	$21.60In the Money	$19.85In the Money	$10.32In the Money	1In the Money	518In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	222Out of the Money	525Out of the Money
GMEIn the Money	$18.40In the Money	$20.65In the Money	$20.00In the Money	$10.75In the Money	1In the Money	221In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	215Out of the Money	515Out of the Money
GMEIn the Money	$17.90In the Money	$20.60In the Money	$16.23In the Money	$8.43In the Money	13In the Money	64In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	234Out of the Money	356Out of the Money
GMEIn the Money	$17.90In the Money	$19.30In the Money	$15.83In the Money	$7.70In the Money	11In the Money	605In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,396Out of the Money	4,578Out of the Money
GMEIn the Money	$17.90In the Money	$19.20In the Money	$17.95In the Money	$10.07In the Money	4In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	222Out of the Money	609Out of the Money
GMEIn the Money	$16.90In the Money	$18.55In the Money	$16.00In the Money	$8.79In the Money	6In the Money	549In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	607Out of the Money	1,367Out of the Money
GMEIn the Money	$16.90In the Money	$18.40In the Money	$16.45In the Money	$9.85In the Money	8In the Money	243In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.03Out of the Money	226Out of the Money	331Out of the Money
GMEIn the Money	$16.10In the Money	$17.90In the Money	$6.05In the Money	$0.00In the Money	---In the Money	344In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	587Out of the Money	1,423Out of the Money
GMEIn the Money	$15.45In the Money	$17.65In the Money	$16.00In the Money	$10.50In the Money	4In the Money	122In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.03Out of the Money	252Out of the Money	1,051Out of the Money
GMEIn the Money	$15.30In the Money	$16.90In the Money	$15.95In the Money	$10.70In the Money	83In the Money	622In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1,520Out of the Money	1,620Out of the Money
GMEIn the Money	$14.60In the Money	$15.75In the Money	$12.75In the Money	$7.78In the Money	17In the Money	492In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	297Out of the Money	812Out of the Money
GMEIn the Money	$14.60In the Money	$15.35In the Money	$14.43In the Money	$10.00In the Money	13In the Money	1,381In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.08Out of the Money	920Out of the Money	1,536Out of the Money
GMEIn the Money	$13.95In the Money	$15.15In the Money	$12.00In the Money	$8.20In the Money	21In the Money	93In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.18Out of the Money	453Out of the Money	944Out of the Money
GMEIn the Money	$13.45In the Money	$14.20In the Money	$13.80In the Money	$10.05In the Money	605In the Money	3,736In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.31Out of the Money	6,313Out of the Money	3,914Out of the Money
GMEIn the Money	$12.90In the Money	$14.00In the Money	$12.85In the Money	$9.45In the Money	86In the Money	1,722In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.38Out of the Money	729Out of the Money	1,103Out of the Money
GMEIn the Money	$12.85In the Money	$13.50In the Money	$13.20In the Money	$10.02In the Money	321In the Money	2,360In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.56Out of the Money	1,915Out of the Money	2,318Out of the Money
GMEIn the Money	$12.35In the Money	$13.20In the Money	$12.80In the Money	$9.87In the Money	90In the Money	1,044In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.60Out of the Money	$-0.77Out of the Money	1,151Out of the Money	1,216Out of the Money
GMEIn the Money	$12.05In the Money	$12.75In the Money	$12.50In the Money	$9.81In the Money	302In the Money	1,812In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$-0.99Out of the Money	1,452Out of the Money	1,780Out of the Money
GMEIn the Money	$11.55In the Money	$12.55In the Money	$12.00In the Money	$9.49In the Money	722In the Money	2,199In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.77Out of the Money	$0.84Out of the Money	$0.81Out of the Money	$-1.09Out of the Money	991Out of the Money	816Out of the Money
GMEIn the Money	$11.20In the Money	$12.20In the Money	$11.30In the Money	$8.95In the Money	678In the Money	2,822In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$-1.34Out of the Money	3,019Out of the Money	765Out of the Money
GMEIn the Money	$11.10In the Money	$11.45In the Money	$10.80In the Money	$8.70In the Money	257In the Money	971In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.00Out of the Money	$1.13Out of the Money	$1.12Out of the Money	$-1.51Out of the Money	532Out of the Money	555Out of the Money
GMEIn the Money	$10.65In the Money	$11.05In the Money	$10.73In the Money	$8.68In the Money	498In the Money	2,314In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.24Out of the Money	$1.27Out of the Money	$1.30Out of the Money	$-1.70Out of the Money	802Out of the Money	253Out of the Money
GMEIn the Money	$10.05In the Money	$10.95In the Money	$10.36In the Money	$8.39In the Money	74In the Money	354In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.26Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$-1.87Out of the Money	598Out of the Money	46Out of the Money
GMEIn the Money	$10.05In the Money	$10.30In the Money	$10.21In the Money	$8.41In the Money	1,739In the Money	7,418In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.57Out of the Money	$1.64Out of the Money	$1.64Out of the Money	$-2.05Out of the Money	7,628Out of the Money	743Out of the Money
GMEIn the Money	$9.70In the Money	$10.50In the Money	$9.95In the Money	$8.30In the Money	57In the Money	216In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.72Out of the Money	$2.11Out of the Money	$1.85Out of the Money	$-2.45Out of the Money	514Out of the Money	52Out of the Money
GMEIn the Money	$9.40In the Money	$10.05In the Money	$9.54In the Money	$7.98In the Money	562In the Money	2,058In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.89Out of the Money	$2.20Out of the Money	$2.05Out of the Money	$-2.35Out of the Money	1,303Out of the Money	202Out of the Money
GMEIn the Money	$9.30In the Money	$9.80In the Money	$9.45In the Money	$7.99In the Money	92In the Money	424In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.21Out of the Money	$2.49Out of the Money	$2.40Out of the Money	$-2.75Out of the Money	217Out of the Money	53Out of the Money
GMEIn the Money	$9.00In the Money	$9.55In the Money	$9.00In the Money	$7.56In the Money	623In the Money	3,199In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.48Out of the Money	$2.69Out of the Money	$2.53Out of the Money	$-2.70Out of the Money	486Out of the Money	197Out of the Money
GMEIn the Money	$8.60In the Money	$9.05In the Money	$9.00In the Money	$7.75In the Money	31In the Money	241In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$2.80Out of the Money	$2.97Out of the Money	$2.80Out of the Money	$-2.60Out of the Money	230Out of the Money	10Out of the Money
GMEIn the Money	$8.80In the Money	$9.00In the Money	$8.80In the Money	$7.63In the Money	363In the Money	700In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.15Out of the Money	$-3.28Out of the Money	538Out of the Money	260Out of the Money
GMEIn the Money	$8.35In the Money	$8.90In the Money	$8.63In the Money	$7.48In the Money	71In the Money	96In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-3.88Out of the Money	138Out of the Money	14Out of the Money
GMEIn the Money	$8.05In the Money	$8.75In the Money	$8.15In the Money	$7.05In the Money	170In the Money	451In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$3.45Out of the Money	$3.80Out of the Money	$3.45Out of the Money	$-3.58Out of the Money	289Out of the Money	169Out of the Money
GMEIn the Money	$7.85In the Money	$8.45In the Money	$8.35In the Money	$7.30In the Money	46In the Money	107In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$3.85Out of the Money	$4.25Out of the Money	$3.90Out of the Money	$-3.55Out of the Money	1,176Out of the Money	2Out of the Money
GMEIn the Money	$7.80In the Money	$8.00In the Money	$7.80In the Money	$6.85In the Money	3,649In the Money	8,396In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$4.25Out of the Money	$4.40Out of the Money	$4.32Out of the Money	$-3.48Out of the Money	3,798Out of the Money	653Out of the Money
GMEIn the Money	$7.35In the Money	$7.90In the Money	$7.00In the Money	$6.12In the Money	450In the Money	876In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$4.85Near the Money	$5.00Near the Money	$5.00Near the Money	$-3.89Near the Money	663Near the Money	63Near the Money
GMEIn the Money	$6.90In the Money	$7.50In the Money	$7.30In the Money	$6.55In the Money	700In the Money	406In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$5.60Near the Money	$5.80Near the Money	$5.60Near the Money	$-4.07Near the Money	1,462Near the Money	35Near the Money
GMEUnderlying issue's last price	$7.00Underlying issue's last price	$7.35Underlying issue's last price	$7.00Underlying issue's last price	$6.27Underlying issue's last price	1,623Underlying issue's last price	664Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	GMEUnderlying issue's last price	$6.30Underlying issue's last price	$6.65Underlying issue's last price	$6.50Underlying issue's last price	$-4.30Underlying issue's last price	1,043Underlying issue's last price	101Underlying issue's last price
GMENear the Money	$6.75Near the Money	$6.85Near the Money	$6.75Near the Money	$6.14Near the Money	1,476Near the Money	613Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.05In the Money	$7.20In the Money	$7.20In the Money	$-4.32In the Money	398In the Money	84In the Money
GMENear the Money	$6.30Near the Money	$6.85Near the Money	$6.55Near the Money	$5.92Near the Money	710Near the Money	628Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.35In the Money	$7.90In the Money	$7.43In the Money	$-4.61In the Money	191In the Money	26In the Money
GMENear the Money	$6.30Near the Money	$6.70Near the Money	$6.50Near the Money	$5.93Near the Money	4,866Near the Money	4,245Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.55In the Money	$8.00In the Money	$8.00In the Money	$-4.58In the Money	449In the Money	35In the Money
GMENear the Money	$6.20Near the Money	$6.65Near the Money	$6.20Near the Money	$5.55Near the Money	276Near the Money	68Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.95In the Money	$8.40In the Money	$7.95In the Money	$-5.38In the Money	89In the Money	8In the Money
GMENear the Money	$6.15Near the Money	$6.50Near the Money	$6.43Near the Money	$5.87Near the Money	608Near the Money	384Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$8.35In the Money	$8.85In the Money	$8.75In the Money	$-5.45In the Money	118In the Money	166In the Money
GMENear the Money	$6.15Near the Money	$6.50Near the Money	$6.15Near the Money	$5.65Near the Money	145Near the Money	105Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.70In the Money	$9.35In the Money	$9.37In the Money	$-5.10In the Money	9In the Money	6In the Money
GMEOut of the Money	$6.00Out of the Money	$6.50Out of the Money	$6.10Out of the Money	$5.70Out of the Money	268Out of the Money	169Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.20In the Money	$9.85In the Money	$9.43In the Money	$-5.47In the Money	56In the Money	70In the Money
GMEOut of the Money	$5.85Out of the Money	$6.25Out of the Money	$6.00Out of the Money	$5.51Out of the Money	42Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.50In the Money	$10.30In the Money	$10.38In the Money	$-4.25In the Money	65In the Money	3In the Money
GMEOut of the Money	$5.80Out of the Money	$6.20Out of the Money	$5.80Out of the Money	$5.27Out of the Money	733Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.85In the Money	$10.75In the Money	$10.64In the Money	$-6.30In the Money	49In the Money	24In the Money
GMEOut of the Money	$5.65Out of the Money	$6.05Out of the Money	$5.90Out of the Money	$5.31Out of the Money	332Out of the Money	161Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.35In the Money	$11.20In the Money	$11.00In the Money	$-7.03In the Money	6In the Money	8In the Money
GMEOut of the Money	$5.25Out of the Money	$6.00Out of the Money	$5.75Out of the Money	$5.32Out of the Money	337Out of the Money	33Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.75In the Money	$11.35In the Money	$11.35In the Money	$-5.94In the Money	12In the Money	16In the Money
GMEOut of the Money	$5.40Out of the Money	$5.80Out of the Money	$5.55Out of the Money	$5.06Out of the Money	260Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.00In the Money	$11.80In the Money	$8.50In the Money	$-9.36In the Money	8In the Money	8In the Money
GMEOut of the Money	$5.25Out of the Money	$5.60Out of the Money	$5.41Out of the Money	$5.02Out of the Money	9,983Out of the Money	3,994Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.45In the Money	$12.05In the Money	$12.00In the Money	$-5.79In the Money	146In the Money	303In the Money
GMEOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$5.50Out of the Money	$5.17Out of the Money	2,221Out of the Money	252Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.25In the Money	$13.05In the Money	$13.50In the Money	$-5.25In the Money	2In the Money	24In the Money
GMEOut of the Money	$4.95Out of the Money	$5.35Out of the Money	$5.20Out of the Money	$4.88Out of the Money	608Out of the Money	149Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.20In the Money	$13.75In the Money	$14.72In the Money	$-6.18In the Money	8In the Money	17In the Money
GMEOut of the Money	$5.20Out of the Money	$5.25Out of the Money	$5.20Out of the Money	$4.89Out of the Money	212Out of the Money	100Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.00In the Money	$14.55In the Money	$14.50In the Money	$-6.73In the Money	57In the Money	14In the Money
GMEOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$4.90Out of the Money	$4.61Out of the Money	254Out of the Money	307Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.80In the Money	$15.55In the Money	$16.10In the Money	$-6.90In the Money	46In the Money	3In the Money
GMEOut of the Money	$4.40Out of the Money	$4.85Out of the Money	$4.60Out of the Money	$4.38Out of the Money	2,852Out of the Money	745Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.60In the Money	$16.55In the Money	$16.00In the Money	$-6.33In the Money	8In the Money	171In the Money
GMEOut of the Money	$4.30Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$4.54Out of the Money	137Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.50In the Money	$17.50In the Money	$16.90In the Money	$-6.44In the Money	1In the Money	125In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$4.20Out of the Money	$3.96Out of the Money	200Out of the Money	148Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.25In the Money	$18.50In the Money	$17.65In the Money	$-5.10In the Money	1In the Money	24In the Money
GMEOut of the Money	$3.90Out of the Money	$4.45Out of the Money	$4.20Out of the Money	$3.96Out of the Money	288Out of the Money	234Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.25In the Money	$19.50In the Money	$26.15In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$3.80Out of the Money	$4.25Out of the Money	$4.00Out of the Money	$3.76Out of the Money	173Out of the Money	280Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.05In the Money	$20.45In the Money	$18.35In the Money	$-8.95In the Money	1In the Money	9In the Money
GMEOut of the Money	$3.85Out of the Money	$4.05Out of the Money	$3.90Out of the Money	$3.69Out of the Money	6,500Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.95In the Money	$21.45In the Money	$21.00In the Money	$-6.00In the Money	49In the Money	93In the Money
GMEOut of the Money	$3.70Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$3.79Out of the Money	128Out of the Money	111Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.80In the Money	$22.40In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$3.55Out of the Money	$4.00Out of the Money	$3.75Out of the Money	$3.54Out of the Money	85Out of the Money	95Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$21.55In the Money	$23.35In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$3.45Out of the Money	$3.85Out of the Money	$3.40Out of the Money	$3.23Out of the Money	118Out of the Money	177Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.50In the Money	$24.05In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$3.35Out of the Money	$3.75Out of the Money	$3.10Out of the Money	$2.88Out of the Money	57Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.30In the Money	$25.05In the Money	$31.02In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$3.25Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$3.35Out of the Money	652Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.25In the Money	$26.00In the Money	$23.62In the Money	$-11.50In the Money	1In the Money	113In the Money
GMEOut of the Money	$3.15Out of the Money	$3.45Out of the Money	$3.36Out of the Money	$3.21Out of the Money	67Out of the Money	141Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$25.20In the Money	$26.90In the Money	$33.10In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$3.05Out of the Money	$3.40Out of the Money	$3.15Out of the Money	$2.95Out of the Money	119Out of the Money	631Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$25.95In the Money	$27.80In the Money	$39.55In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$3.01Out of the Money	$2.79Out of the Money	45Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$26.85In the Money	$28.70In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$3.00Out of the Money	$2.82Out of the Money	41Out of the Money	44Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$27.90In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.80Out of the Money	$3.00Out of the Money	$2.88Out of the Money	$2.73Out of the Money	4,001Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$28.75In the Money	$30.55In the Money	$30.05In the Money	$-5.69In the Money	3In the Money	2In the Money
GMEOut of the Money	$2.49Out of the Money	$3.00Out of the Money	$2.98Out of the Money	$2.81Out of the Money	88Out of the Money	84Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$29.70In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.53Out of the Money	$2.96Out of the Money	$2.40Out of the Money	$2.24Out of the Money	37Out of the Money	50Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$30.55In the Money	$32.30In the Money	$31.00In the Money	$31.00In the Money	5In the Money	---In the Money
GMEOut of the Money	$2.50Out of the Money	$2.85Out of the Money	$2.74Out of the Money	$2.47Out of the Money	68Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$31.50In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.74Out of the Money	$2.80Out of the Money	$2.74Out of the Money	$2.59Out of the Money	97Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$32.45In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.40Out of the Money	$2.69Out of the Money	$2.50Out of the Money	$2.38Out of the Money	423Out of the Money	478Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$33.35In the Money	$35.15In the Money	$34.37In the Money	$-6.19In the Money	2In the Money	2In the Money
GMEOut of the Money	$2.20Out of the Money	$2.68Out of the Money	$2.13Out of the Money	$1.97Out of the Money	34Out of the Money	26Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$34.15In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.18Out of the Money	$2.61Out of the Money	$2.39Out of the Money	$2.10Out of the Money	71Out of the Money	78Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$35.10In the Money	$37.00In the Money	$29.74In the Money	$29.74In the Money	10In the Money	---In the Money
GMEOut of the Money	$2.25Out of the Money	$2.44Out of the Money	$2.25Out of the Money	$2.02Out of the Money	33Out of the Money	18Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$36.00In the Money	$37.95In the Money	$38.15In the Money	$38.15In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.12Out of the Money	$2.35Out of the Money	$2.10Out of the Money	$1.97Out of the Money	96Out of the Money	154Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$36.95In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.02Out of the Money	$2.25Out of the Money	$2.11Out of the Money	$1.99Out of the Money	911Out of the Money	788Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$38.00In the Money	$39.85In the Money	$49.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.00Out of the Money	$2.24Out of the Money	$2.00Out of the Money	$1.41Out of the Money	9Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$38.85In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$2.23Out of the Money	$2.00Out of the Money	$1.84Out of the Money	69Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$39.75In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.75Out of the Money	$2.23Out of the Money	$1.54Out of the Money	$1.44Out of the Money	12Out of the Money	29Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$40.70In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.85Out of the Money	$2.10Out of the Money	$1.85Out of the Money	$1.74Out of the Money	30Out of the Money	24Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$41.65In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.71Out of the Money	$2.01Out of the Money	$1.93Out of the Money	$1.81Out of the Money	437Out of the Money	292Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$42.60In the Money	$44.55In the Money	$54.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.65Out of the Money	$1.75Out of the Money	$1.65Out of the Money	$1.55Out of the Money	1,210Out of the Money	828Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$47.45In the Money	$49.40In the Money	$48.12In the Money	$-8.55In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.28Out of the Money	$1.16Out of the Money	120Out of the Money	138Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$52.10In the Money	$54.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$1.22Out of the Money	568Out of the Money	254Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$57.05In the Money	$59.05In the Money	$57.24In the Money	$57.24In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.01Out of the Money	$1.31Out of the Money	$1.15Out of the Money	$1.05Out of the Money	195Out of the Money	163Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$61.90In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.93Out of the Money	4,180Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$66.70In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.91Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$0.92Out of the Money	240Out of the Money	147Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$71.65In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.77Out of the Money	431Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$76.20In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.71Out of the Money	$0.88Out of the Money	$0.83Out of the Money	$0.76Out of the Money	108Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$81.40In the Money	$83.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.72Out of the Money	543Out of the Money	303Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$86.00In the Money	$88.60In the Money	$86.90In the Money	$86.90In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.59Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$0.70Out of the Money	710Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$91.10In the Money	$93.50In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.65Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$0.67Out of the Money	9,631Out of the Money	12,103Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$94.10In the Money	$96.50In the Money	$96.95In the Money	$96.95In the Money	1In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)