Stocks Options

LAST PRICE
29.8100
TODAY'S CHANGE (%)
Trending Up3.3100 (12.4906%)

Bid / Lots
29.7600/ 1
Ask / Lots
29.8100/ 1
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
45,244,687
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	$26.95In the Money	$27.55In the Money	$27.34In the Money	$2.64In the Money	8In 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	$24.45In the Money	$25.10In 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	$23.95In the Money	$24.60In 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	$23.40In the Money	$24.10In 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	$22.95In the Money	$23.60In 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	$22.45In the Money	$23.10In 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	$21.95In the Money	$22.60In 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	$21.40In the Money	$22.10In 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	$20.95In the Money	$21.60In 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	$20.45In the Money	$21.10In 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	$19.95In the Money	$20.60In 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	$19.45In the Money	$20.10In 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	$18.90In the Money	$19.60In 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	---Out of the Money	1,130Out of the Money
GMEIn the Money	$18.50In the Money	$19.10In 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	$17.95In the Money	$18.60In 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	$17.45In the Money	$18.10In 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	$16.90In the Money	$17.60In the Money	$18.39In the Money	$0.00In the Money	---In 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	$16.50In the Money	$17.10In the Money	$17.80In the Money	$4.20In the Money	1In 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	$16.00In the Money	$16.60In the Money	$16.63In the Money	$3.40In the Money	104In 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	$15.50In the Money	$16.10In the Money	$13.34In the Money	$0.00In the Money	---In 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	280Out of the Money	1,378Out of the Money
GMEIn the Money	$14.95In the Money	$15.60In 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	$14.55In the Money	$15.10In the Money	$14.40In the Money	$2.75In the Money	48In 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	1,492Out of the Money	5,877Out of the Money
GMEIn the Money	$13.95In the Money	$14.60In the Money	$15.25In the Money	$3.55In the Money	20In the Money	157In 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	$-0.02Out of the Money	183Out of the Money	1,481Out of the Money
GMEIn the Money	$13.45In the Money	$14.10In 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	$0.01Out of the Money	$-0.05Out of the Money	1,286Out of the Money	2,294Out of the Money
GMEIn the Money	$12.95In the Money	$13.60In 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	$0.01Out of the Money	$-0.06Out of the Money	191Out of the Money	1,044Out of the Money
GMEIn the Money	$12.55In the Money	$13.10In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	312Out of the Money	3,977Out of the Money
GMEIn the Money	$12.05In the Money	$12.60In 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	165Out of the Money	1,301Out of the Money
GMEIn the Money	$11.55In the Money	$12.10In the Money	$12.01In the Money	$3.41In the Money	41In the Money	577In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1,293Out of the Money	5,281Out of the Money
GMEIn the Money	$11.05In the Money	$11.60In 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	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	417Out of the Money	1,609Out of the Money
GMEIn the Money	$10.55In the Money	$11.10In the Money	$11.47In the Money	$3.72In the Money	224In the Money	1,359In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	887Out of the Money	4,095Out of the Money
GMEIn the Money	$10.05In the Money	$10.65In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	987Out of the Money	2,311Out of the Money
GMEIn the Money	$9.60In the Money	$10.15In the Money	$10.11In the Money	$3.44In the Money	537In 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	$0.06Out of the Money	$-0.09Out of the Money	9,810Out of the Money	21,145Out of the Money
GMEIn the Money	$9.00In the Money	$9.65In the Money	$10.23In the Money	$3.73In the Money	42In the Money	1,780In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	578Out of the Money	2,067Out of the Money
GMEIn the Money	$8.60In the Money	$9.15In the Money	$9.28In the Money	$3.43In the Money	118In the Money	2,568In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	1,670Out of the Money	4,628Out of the Money
GMEIn the Money	$8.10In the Money	$8.70In the Money	$8.40In the Money	$3.20In the Money	88In 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	1,049Out of the Money	1,920Out of the Money
GMEIn the Money	$7.60In the Money	$8.20In the Money	$7.80In the Money	$2.90In the Money	353In the Money	1,403In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	2,812Out of the Money	4,864Out of the Money
GMEIn the Money	$7.10In the Money	$7.50In the Money	$7.45In the Money	$2.85In the Money	133In the Money	1,846In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.35Out of the Money	1,065Out of the Money	2,186Out of the Money
GMEIn the Money	$6.70In the Money	$7.25In the Money	$7.07In the Money	$2.85In the Money	350In the Money	2,211In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.43Out of the Money	2,929Out of the Money	6,114Out of the Money
GMEIn the Money	$6.25In the Money	$6.70In the Money	$6.50In the Money	$2.70In the Money	346In the Money	850In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.51Out of the Money	1,571Out of the Money	2,025Out of the Money
GMEIn the Money	$5.85In the Money	$6.30In the Money	$6.15In the Money	$2.66In the Money	933In the Money	2,214In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.64Out of the Money	4,119Out of the Money	4,075Out of the Money
GMEIn the Money	$5.35In the Money	$5.90In the Money	$5.50In the Money	$2.25In the Money	96In the Money	350In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.86Out of the Money	1,158Out of the Money	950Out of the Money
GMEIn the Money	$4.95In the Money	$5.40In the Money	$5.18In the Money	$2.23In the Money	1,654In the Money	6,389In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.97Out of the Money	10,523Out of the Money	11,167Out of the Money
GMEIn the Money	$4.55In the Money	$5.10In the Money	$5.25In the Money	$2.63In the Money	222In the Money	449In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$-1.05Out of the Money	1,003Out of the Money	1,198Out of the Money
GMEIn the Money	$4.20In the Money	$4.75In the Money	$4.47In the Money	$1.94In the Money	1,533In the Money	2,854In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-1.21Out of the Money	4,913Out of the Money	2,213Out of the Money
GMEIn the Money	$4.00In the Money	$4.25In the Money	$4.13In the Money	$1.78In the Money	1,669In the Money	1,429In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.81Out of the Money	$0.86Out of the Money	$0.85Out of the Money	$-1.42Out of the Money	1,752Out of the Money	731Out of the Money
GMEIn the Money	$3.65In the Money	$3.95In the Money	$3.83In the Money	$1.65In the Money	2,673In the Money	4,217In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.99Near the Money	$1.04Near the Money	$1.03Near the Money	$-1.63Near the Money	4,364Near the Money	1,520Near the Money
GMEIn the Money	$3.45In the Money	$3.65In the Money	$3.60In the Money	$1.55In the Money	1,535In the Money	1,512In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$1.19Near the Money	$1.25Near the Money	$1.21Near the Money	$-1.79Near the Money	1,728Near the Money	759Near the Money
GMEIn the Money	$3.20In the Money	$3.35In the Money	$3.15In the Money	$1.24In the Money	4,028In the Money	2,333In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.45Near the Money	$1.48Near the Money	$1.48Near the Money	$-1.90Near the Money	4,685Near the Money	1,643Near the Money
GMEIn the Money	$3.00In the Money	$3.10In the Money	$3.00In the Money	$1.20In the Money	2,063In the Money	740In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$1.71Near the Money	$1.76Near the Money	$1.75Near the Money	$-2.05Near the Money	2,111Near the Money	608Near the Money
GMEIn the Money	$2.75In the Money	$2.90In the Money	$2.80In the Money	$1.08In the Money	5,890In the Money	1,823In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$1.99Near the Money	$2.08Near the Money	$2.05Near the Money	$-2.10Near the Money	3,297Near the Money	734Near the Money
GMEUnderlying issue's last price	$2.58Underlying issue's last price	$2.70Underlying issue's last price	$2.67Underlying issue's last price	$1.02Underlying issue's last price	2,633Underlying issue's last price	1,016Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	GMEUnderlying issue's last price	$2.27Underlying issue's last price	$2.38Underlying issue's last price	$2.38Underlying issue's last price	$-2.17Underlying issue's last price	2,662Underlying issue's last price	1,068Underlying issue's last price
GMENear the Money	$2.40Near the Money	$2.52Near the Money	$2.44Near the Money	$0.88Near the Money	38,004Near the Money	17,117Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.61In the Money	$2.69In the Money	$2.67In the Money	$-2.33In the Money	7,058In the Money	4,265In the Money
GMENear the Money	$2.28Near the Money	$2.35Near the Money	$2.20Near the Money	$0.71Near the Money	2,298Near the Money	183Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.96In the Money	$3.05In the Money	$3.00In the Money	$-2.45In the Money	502In the Money	59In the Money
GMENear the Money	$2.13Near the Money	$2.20Near the Money	$2.16Near the Money	$0.75Near the Money	3,747Near the Money	2,693Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.30In the Money	$3.40In the Money	$3.35In the Money	$-2.50In the Money	828In the Money	878In the Money
GMENear the Money	$1.99Near the Money	$2.08Near the Money	$1.98Near the Money	$0.60Near the Money	606Near the Money	146Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.65In the Money	$3.80In the Money	$3.70In the Money	$-2.10In the Money	59In the Money	84In the Money
GMENear the Money	$1.86Near the Money	$1.95Near the Money	$1.90Near the Money	$0.65Near the Money	2,915Near the Money	2,095Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.05In the Money	$4.15In the Money	$4.00In the Money	$-2.73In the Money	637In the Money	937In the Money
GMENear the Money	$1.67Near the Money	$1.84Near the Money	$1.80Near the Money	$0.55Near the Money	608Near the Money	101Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.35In the Money	$4.60In the Money	$4.16In the Money	$-2.44In the Money	16In the Money	6In the Money
GMEOut of the Money	$1.67Out of the Money	$1.73Out of the Money	$1.75Out of the Money	$0.54Out of the Money	2,969Out of the Money	3,192Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.85In the Money	$4.95In the Money	$4.60In the Money	$-2.60In the Money	110In the Money	368In the Money
GMEOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.56Out of the Money	$0.37Out of the Money	299Out of the Money	184Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.20In the Money	$5.40In the Money	$5.04In the Money	$-3.01In the Money	9In the Money	26In the Money
GMEOut of the Money	$1.49Out of the Money	$1.54Out of the Money	$1.53Out of the Money	$0.46Out of the Money	2,346Out of the Money	1,914Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.65In the Money	$5.80In the Money	$5.65In the Money	$-2.75In the Money	151In the Money	302In the Money
GMEOut of the Money	$1.36Out of the Money	$1.52Out of the Money	$1.38Out of the Money	$0.33Out of the Money	391Out of the Money	1,061Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.05In the Money	$6.30In the Money	$5.77In the Money	$-3.17In the Money	15In the Money	189In the Money
GMEOut of the Money	$1.34Out of the Money	$1.42Out of the Money	$1.37Out of the Money	$0.37Out of the Money	12,696Out of the Money	9,873Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.50In the Money	$6.65In the Money	$6.50In the Money	$-2.50In the Money	158In the Money	400In the Money
GMEOut of the Money	$1.22Out of the Money	$1.34Out of the Money	$1.37Out of the Money	$0.39Out of the Money	242Out of the Money	474Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.90In the Money	$7.15In the Money	$6.85In the Money	$-2.80In the Money	17In the Money	28In the Money
GMEOut of the Money	$1.22Out of the Money	$1.26Out of the Money	$1.25Out of the Money	$0.27Out of the Money	1,090Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.35In the Money	$7.50In the Money	$7.25In the Money	$-3.10In the Money	78In the Money	328In the Money
GMEOut of the Money	$1.12Out of the Money	$1.21Out of the Money	$1.15Out of the Money	$0.16Out of the Money	166Out of the Money	288Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.75In the Money	$8.00In the Money	$8.75In the Money	$-2.87In the Money	1In the Money	9In the Money
GMEOut of the Money	$1.11Out of the Money	$1.17Out of the Money	$1.15Out of the Money	$0.22Out of the Money	568Out of the Money	766Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.20In the Money	$8.40In the Money	$9.06In the Money	$-1.92In the Money	33In the Money	207In the Money
GMEOut of the Money	$1.02Out of the Money	$1.12Out of the Money	$1.16Out of the Money	$0.28Out of the Money	191Out of the Money	373Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.65In the Money	$8.95In the Money	$8.95In the Money	$-2.05In the Money	1In the Money	106In the Money
GMEOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$0.16Out of the Money	967Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.10In the Money	$9.35In the Money	$9.18In the Money	$-2.72In the Money	50In the Money	153In the Money
GMEOut of the Money	$0.93Out of the Money	$1.06Out of the Money	$0.96Out of the Money	$0.14Out of the Money	670Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.55In the Money	$9.85In the Money	$9.65In the Money	$-2.55In the Money	7In the Money	31In the Money
GMEOut of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.94Out of the Money	$0.16Out of the Money	435Out of the Money	690Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$9.90In the Money	$10.25In the Money	$10.00In the Money	$-3.36In the Money	6In the Money	28In the Money
GMEOut of the Money	$0.87Out of the Money	$0.99Out of the Money	$0.86Out of the Money	$0.10Out of the Money	323Out of the Money	532Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.45In the Money	$10.75In the Money	$13.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$0.12Out of the Money	15,754Out of the Money	16,668Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.95In the Money	$11.20In the Money	$10.78In the Money	$-3.22In the Money	404In the Money	750In the Money
GMEOut of the Money	$0.81Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$0.11Out of the Money	897Out of the Money	2,090Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$11.90In the Money	$12.15In the Money	$11.78In the Money	$-2.97In the Money	4In the Money	43In the Money
GMEOut of the Money	$0.76Out of the Money	$0.79Out of the Money	$0.74Out of the Money	$0.05Out of the Money	693Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$12.70In the Money	$13.15In the Money	$12.35In the Money	$-3.50In the Money	6In the Money	135In the Money
GMEOut of the Money	$0.71Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$0.02Out of the Money	815Out of the Money	4,663Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$13.65In the Money	$14.15In the Money	$15.15In the Money	$-2.02In the Money	1In the Money	130In the Money
GMEOut of the Money	$0.67Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$0.07Out of the Money	654Out of the Money	706Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.60In the Money	$15.15In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.63Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$0.02Out of the Money	4,842Out of the Money	6,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.55In the Money	$16.05In the Money	$16.50In the Money	$-2.70In the Money	5In the Money	219In the Money
GMEOut of the Money	$0.59Out of the Money	$0.62Out of the Money	$0.59Out of the Money	$0.04Out of the Money	579Out of the Money	298Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.45In the Money	$17.05In the Money	$17.45In the Money	$-1.32In the Money	1In the Money	128In the Money
GMEOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-0.01Out of the Money	158Out of the Money	411Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.45In the Money	$18.00In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.01Out of the Money	243Out of the Money	782Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.40In the Money	$19.00In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.03Out of the Money	220Out of the Money	438Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.35In the Money	$19.95In the Money	$19.47In the Money	$-3.03In the Money	2In the Money	16In the Money
GMEOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.02Out of the Money	6,741Out of the Money	11,344Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.35In the Money	$20.95In the Money	$20.85In the Money	$-2.75In the Money	26In the Money	131In the Money
GMEOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-0.06Out of the Money	232Out of the Money	428Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.30In the Money	$21.95In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.01Out of the Money	171Out of the Money	644Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.30In the Money	$22.95In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.51Out of the Money	$0.08Out of the Money	106Out of the Money	498Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.25In the Money	$23.95In 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	$0.41Out of the Money	$0.39Out of the Money	$-0.01Out of the Money	225Out of the Money	307Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.25In the Money	$24.95In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	651Out of the Money	2,642Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.25In the Money	$25.85In 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	$0.36Out of the Money	$0.00Out of the Money	254Out of the Money	272Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.20In the Money	$26.90In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.31Out of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.05Out of the Money	70Out of the Money	691Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.20In the Money	$27.85In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.49Out of the Money	$0.07Out of the Money	71Out of the Money	109Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.20In the Money	$28.95In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	39Out of the Money	133Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.15In the Money	$29.85In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	2,841Out of the Money	5,468Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.15In the Money	$30.80In the Money	$30.00In the Money	$-1.24In the Money	18In the Money	5In the Money
GMEOut of the Money	$0.24Out of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.09Out of the Money	68Out of the Money	183Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.15In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.03Out of the Money	66Out of the Money	151Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.15In the Money	$32.90In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	23Out of the Money	232Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.15In the Money	$33.80In 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	$0.31Out 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	$34.10In the Money	$34.85In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	591Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.10In the Money	$35.85In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	38Out of the Money	145Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.10In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.29Out 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	$37.10In the Money	$37.80In 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	$0.25Out of the Money	$0.30Out of the Money	$0.03Out of the Money	28Out of the Money	144Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.10In the Money	$38.75In 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	$0.26Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	167Out of the Money	330Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.10In the Money	$39.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	1,001Out of the Money	3,581Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.05In the Money	$40.75In 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	$0.29Out 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	$41.05In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.03Out of the Money	43Out of the Money	175Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.05In the Money	$42.80In 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	$0.20Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	46Out of the Money	136Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.05In the Money	$43.75In 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	$0.19Out of the Money	$0.25Out of the Money	$0.00Out of the Money	32Out of the Money	145Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.05In the Money	$44.75In the Money	$46.40In 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	$0.19Out of the Money	$-0.05Out of the Money	508Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.05In the Money	$45.75In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	2,833Out of the Money	4,466Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.00In the Money	$50.75In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	189Out of the Money	428Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.00In the Money	$55.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	191Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.00In the Money	$60.70In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	101Out of the Money	669Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$65.00In the Money	$65.65In 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	$0.12Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	4,061Out of the Money	11,890Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.95In the Money	$70.65In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	120Out of the Money	526Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.95In the Money	$75.65In 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	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	264Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$80.00In the Money	$80.60In 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	$0.10Out of the Money	$-0.02Out of the Money	243Out of the Money	691Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.95In the Money	$85.60In 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	$-0.03Out of the Money	240Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.95In the Money	$90.60In the Money	$90.27In the Money	$-2.49In the Money	21In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	781Out of the Money	3,576Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.95In the Money	$95.60In the Money	$95.25In the Money	$0.16In the Money	21In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	9,111Out of the Money	41,090Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.95In the Money	$98.60In 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)