Stocks Options

LAST PRICE
27.0584
TODAY'S CHANGE (%)
Trending Up1.5984 (6.2781%)

Bid / Lots
27.0500/ 58
Ask / Lots
27.0700/ 1
Open / Previous Close
26.5600 / 25.4600
Day Range
Low 25.5600
High 28.1800
52 Week Range
Low 9.9500
High 64.8300
Volume
61,853,815
below 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 149.680

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$23.80In the Money	$25.00In the Money	$24.65In the Money	$1.60In the Money	9In the Money	29In 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	13Out of the Money	670Out of the Money
GMEIn the Money	$21.45In the Money	$22.70In the Money	$23.39In the Money	$0.00In the Money	---In the Money	6In 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	510Out of the Money
GMEIn the Money	$21.05In the Money	$22.20In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In 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	1Out of the Money	92Out of the Money
GMEIn the Money	$20.35In the Money	$21.70In the Money	$21.08In the Money	$4.08In the Money	6In the Money	4In 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	483Out of the Money
GMEIn the Money	$20.00In the Money	$21.20In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In 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	1,475Out of the Money
GMEIn the Money	$19.35In the Money	$20.70In the Money	$22.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$18.95In the Money	$20.20In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In 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	848Out of the Money
GMEIn the Money	$18.50In the Money	$19.70In the Money	$24.55In the Money	$0.00In the Money	---In the Money	22In 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	1,582Out of the Money
GMEIn the Money	$17.85In the Money	$19.20In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In 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	1,221Out of the Money
GMEIn the Money	$17.45In the Money	$18.70In the Money	$23.55In the Money	$0.00In the Money	---In the Money	46In 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	666Out of the Money
GMEIn the Money	$16.95In the Money	$18.20In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In 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	453Out of the Money
GMEIn the Money	$16.35In the Money	$17.50In the Money	$16.05In the Money	$-2.95In the Money	11In the Money	58In 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	6Out of the Money	13,580Out of the Money
GMEIn the Money	$16.05In the Money	$17.20In the Money	$17.26In the Money	$-1.04In the Money	2In the Money	20In 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	1,239Out of the Money
GMEIn the Money	$15.50In the Money	$16.70In the Money	$15.90In the Money	$0.90In the Money	9In the Money	72In 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	9Out of the Money	2,058Out of the Money
GMEIn the Money	$15.00In the Money	$16.20In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In 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	17Out of the Money	4,943Out of the Money
GMEIn the Money	$14.45In the Money	$15.70In the Money	$14.32In the Money	$-5.58In the Money	12In the Money	197In 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	2Out of the Money	9,949Out of the Money
GMEIn the Money	$13.85In the Money	$15.20In the Money	$19.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	3,864Out of the Money
GMEIn the Money	$13.50In the Money	$14.70In the Money	$13.76In the Money	$-3.04In the Money	2In the Money	65In 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	329Out of the Money	2,432Out of the Money
GMEIn the Money	$13.20In the Money	$14.20In the Money	$19.10In the Money	$0.00In the Money	---In the Money	71In 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	$-0.01Out of the Money	35Out of the Money	2,230Out of the Money
GMEIn the Money	$12.35In the Money	$13.70In the Money	$13.00In the Money	$-3.00In the Money	30In the Money	338In 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	$-0.01Out of the Money	425Out of the Money	2,274Out of the Money
GMEIn the Money	$12.00In the Money	$13.20In the Money	$13.88In the Money	$0.00In the Money	---In the Money	164In 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	$-0.02Out of the Money	356Out of the Money	1,213Out of the Money
GMEIn the Money	$11.60In the Money	$12.45In the Money	$12.00In the Money	$-0.53In the Money	31In the Money	812In 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	$-0.03Out of the Money	2,077Out of the Money	11,949Out of the Money
GMEIn the Money	$11.00In the Money	$12.20In the Money	$15.64In the Money	$0.00In the Money	---In the Money	84In 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	$-0.03Out of the Money	102Out of the Money	803Out of the Money
GMEIn the Money	$10.40In the Money	$11.70In the Money	$11.63In the Money	$1.93In the Money	26In the Money	224In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,885Out of the Money	16,030Out of the Money
GMEIn the Money	$10.20In the Money	$11.25In the Money	$10.50In the Money	$-0.39In the Money	4In the Money	266In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	426Out of the Money	2,281Out of the Money
GMEIn the Money	$9.55In the Money	$10.70In the Money	$10.10In the Money	$1.01In the Money	1In the Money	321In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	934Out of the Money	6,743Out of the Money
GMEIn the Money	$9.00In the Money	$10.00In the Money	$10.10In the Money	$1.40In the Money	12In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	69Out of the Money	1,853Out of the Money
GMEIn the Money	$8.50In the Money	$9.70In the Money	$9.35In the Money	$1.00In the Money	16In the Money	284In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	2,966Out of the Money	6,570Out of the Money
GMEIn the Money	$7.85In the Money	$9.25In the Money	$8.15In the Money	$-0.35In the Money	7In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	381Out of the Money	1,561Out of the Money
GMEIn the Money	$7.80In the Money	$8.75In the Money	$7.65In the Money	$0.80In the Money	47In the Money	412In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	3,272Out of the Money	5,086Out of the Money
GMEIn the Money	$7.10In the Money	$8.30In the Money	$8.00In the Money	$1.00In the Money	26In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	1,364Out of the Money	3,692Out of the Money
GMEIn the Money	$6.95In the Money	$7.35In the Money	$7.32In the Money	$1.44In the Money	1,767In the Money	3,523In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	18,885Out of the Money	18,732Out of the Money
GMEIn the Money	$6.15In the Money	$7.20In the Money	$7.19In the Money	$1.29In the Money	1,057In the Money	1,158In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.34Out of the Money	1,512Out of the Money	2,427Out of the Money
GMEIn the Money	$5.70In the Money	$6.55In the Money	$6.56In the Money	$1.49In the Money	151In the Money	468In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.43Out of the Money	4,249Out of the Money	8,748Out of the Money
GMEIn the Money	$5.40In the Money	$6.10In the Money	$5.80In the Money	$0.65In the Money	58In the Money	239In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.50Out of the Money	1,805Out of the Money	2,192Out of the Money
GMEIn the Money	$5.10In the Money	$5.50In the Money	$5.25In the Money	$0.75In the Money	340In the Money	987In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.64Out of the Money	6,757Out of the Money	8,867Out of the Money
GMEIn the Money	$4.60In the Money	$5.00In the Money	$5.20In the Money	$1.46In the Money	103In the Money	839In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.71Out of the Money	3,523Out of the Money	3,157Out of the Money
GMEIn the Money	$4.15In the Money	$4.60In the Money	$4.55In the Money	$0.95In the Money	650In the Money	2,293In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.84Out of the Money	8,118Out of the Money	7,411Out of the Money
GMEIn the Money	$3.80In the Money	$4.35In the Money	$4.05In the Money	$0.50In the Money	59In the Money	763In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.97Out of the Money	1,179Out of the Money	2,668Out of the Money
GMEIn the Money	$3.60In the Money	$3.80In the Money	$3.77In the Money	$0.42In the Money	622In the Money	4,301In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.61Out of the Money	$0.64Out of the Money	$0.65Out of the Money	$-0.97Out of the Money	8,757Out of the Money	7,535Out of the Money
GMEIn the Money	$3.15In the Money	$3.50In the Money	$3.80In the Money	$0.80In the Money	194In the Money	1,495In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$0.77Near the Money	$0.81Near the Money	$0.82Near the Money	$-1.20Near the Money	1,168Near the Money	1,760Near the Money
GMEIn the Money	$2.99In the Money	$3.15In the Money	$2.99In the Money	$0.17In the Money	5,659In the Money	19,355In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$0.97Near the Money	$0.98Near the Money	$0.99Near the Money	$-1.28Near the Money	13,625Near the Money	12,460Near the Money
GMEIn the Money	$2.59In the Money	$3.00In the Money	$2.70In the Money	$0.05In the Money	1,659In the Money	1,641In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$1.19Near the Money	$1.25Near the Money	$1.15Near the Money	$-1.48Near the Money	2,881Near the Money	1,643Near the Money
GMEIn the Money	$2.48In the Money	$2.57In the Money	$2.47In the Money	$-0.02In the Money	4,654In the Money	3,326In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$1.43Near the Money	$1.49Near the Money	$1.46Near the Money	$-1.51Near the Money	6,298Near the Money	2,838Near the Money
GMEIn the Money	$2.27In the Money	$2.36In the Money	$2.21In the Money	$-0.10In the Money	4,912In the Money	1,166In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$1.71Near the Money	$1.78Near the Money	$1.76Near the Money	$-1.39Near the Money	4,153Near the Money	2,116Near the Money
GMEUnderlying issue's last price	$2.06Underlying issue's last price	$2.15Underlying issue's last price	$2.13Underlying issue's last price	$-0.14Underlying issue's last price	11,722Underlying issue's last price	3,313Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	$2.02Underlying issue's last price	$2.08Underlying issue's last price	$2.02Underlying issue's last price	$-1.62Underlying issue's last price	6,270Underlying issue's last price	3,203Underlying issue's last price
GMENear the Money	$1.91Near the Money	$1.99Near the Money	$1.92Near the Money	$-0.08Near the Money	5,549Near the Money	2,572Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$2.32In the Money	$2.38In the Money	$2.38In the Money	$-1.67In the Money	1,305In the Money	2,035In the Money
GMENear the Money	$1.80Near the Money	$1.82Near the Money	$1.80Near the Money	$-0.10Near the Money	12,297Near the Money	7,804Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$2.68In the Money	$2.77In the Money	$2.69In the Money	$-1.74In the Money	1,696In the Money	3,958In the Money
GMENear the Money	$1.63Near the Money	$1.70Near the Money	$1.64Near the Money	$-0.21Near the Money	2,065Near the Money	1,464Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$3.05In the Money	$3.15In the Money	$2.91In the Money	$-1.84In the Money	702In the Money	1,792In the Money
GMENear the Money	$1.51Near the Money	$1.58Near the Money	$1.55Near the Money	$-0.16Near the Money	2,285Near the Money	3,240Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$3.40In the Money	$3.50In the Money	$3.27In the Money	$-1.97In the Money	981In the Money	3,151In the Money
GMENear the Money	$1.40Near the Money	$1.46Near the Money	$1.47Near the Money	$-0.20Near the Money	1,301Near the Money	1,635Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$3.80In the Money	$3.90In the Money	$3.85In the Money	$-1.70In the Money	734In the Money	1,468In the Money
GMENear the Money	$1.31Near the Money	$1.34Near the Money	$1.33Near the Money	$-0.23Near the Money	26,998Near the Money	29,005Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.20In the Money	$4.30In the Money	$4.18In the Money	$-1.84In the Money	2,678In the Money	8,877In the Money
GMEOut of the Money	$1.21Out of the Money	$1.27Out of the Money	$1.20Out of the Money	$-0.25Out of the Money	950Out of the Money	2,340Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.60In the Money	$4.75In the Money	$4.38In the Money	$-2.02In the Money	79In the Money	747In the Money
GMEOut of the Money	$1.15Out of the Money	$1.19Out of the Money	$1.15Out of the Money	$-0.22Out of the Money	2,144Out of the Money	3,934Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.00In the Money	$5.15In the Money	$4.80In the Money	$-2.10In the Money	616In the Money	3,452In the Money
GMEOut of the Money	$1.08Out of the Money	$1.12Out of the Money	$1.23Out of the Money	$0.00Out of the Money	857Out of the Money	1,909Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.40In the Money	$5.65In the Money	$5.20In the Money	$-2.10In the Money	51In the Money	698In the Money
GMEOut of the Money	$1.01Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-0.27Out of the Money	4,618Out of the Money	4,133Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.80In the Money	$6.10In the Money	$5.60In the Money	$-1.97In the Money	172In the Money	799In the Money
GMEOut of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-0.25Out of the Money	745Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.15In the Money	$6.55In the Money	$6.50In the Money	$-1.75In the Money	48In the Money	195In the Money
GMEOut of the Money	$0.89Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$-0.27Out of the Money	2,579Out of the Money	3,846Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.65In the Money	$7.00In the Money	$6.90In the Money	$-1.32In the Money	114In the Money	1,028In the Money
GMEOut of the Money	$0.83Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-0.18Out of the Money	955Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.05In the Money	$7.45In the Money	$6.80In the Money	$-2.20In the Money	7In the Money	112In the Money
GMEOut of the Money	$0.79Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.32Out of the Money	2,684Out of the Money	4,394Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.55In the Money	$7.95In the Money	$7.45In the Money	$-2.05In the Money	12In the Money	1,042In the Money
GMEOut of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.88Out of the Money	$-0.07Out of the Money	418Out of the Money	1,448Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.90In the Money	$8.45In the Money	$7.83In the Money	$-0.54In the Money	6In the Money	133In the Money
GMEOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$-0.23Out of the Money	13,824Out of the Money	15,363Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.40In the Money	$8.95In the Money	$8.32In the Money	$-2.08In the Money	102In the Money	2,045In the Money
GMEOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.80Out of the Money	$-0.15Out of the Money	448Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.65In the Money	$9.45In the Money	$9.71In the Money	$-1.14In the Money	6In the Money	193In the Money
GMEOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-0.25Out of the Money	805Out of the Money	2,845Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.10In the Money	$9.95In the Money	$9.25In the Money	$-0.70In the Money	17In the Money	1,398In the Money
GMEOut of the Money	$0.58Out of the Money	$0.66Out of the Money	$0.71Out of the Money	$-0.14Out of the Money	230Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.60In the Money	$10.25In the Money	$9.50In the Money	$0.00In the Money	---In the Money	131In the Money
GMEOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.63Out of the Money	$-0.25Out of the Money	1,168Out of the Money	2,307Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.10In the Money	$10.75In the Money	$10.17In the Money	$-0.13In the Money	27In the Money	923In the Money
GMEOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.64Out of the Money	$-0.27Out of the Money	470Out of the Money	855Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.55In the Money	$11.25In the Money	$11.95In the Money	$2.35In the Money	2In the Money	329In the Money
GMEOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$-0.27Out of the Money	926Out of the Money	2,107Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.05In the Money	$11.75In the Money	$12.07In the Money	$0.67In the Money	9In the Money	482In the Money
GMEOut of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.64Out of the Money	$-0.21Out of the Money	119Out of the Money	529Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.45In the Money	$12.25In the Money	$12.30In the Money	$-1.20In the Money	1In the Money	76In the Money
GMEOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.03Out of the Money	665Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.95In the Money	$12.75In the Money	$12.52In the Money	$-0.73In the Money	4In the Money	205In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.53Out of the Money	$-0.17Out of the Money	262Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.40In the Money	$13.25In the Money	$12.90In the Money	$2.40In the Money	2In the Money	72In the Money
GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$-0.23Out of the Money	16,653Out of the Money	38,558Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.90In the Money	$13.75In the Money	$12.80In the Money	$-2.20In the Money	108In the Money	14,133In the Money
GMEOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.50Out of the Money	$-0.21Out of the Money	218Out of the Money	642Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.35In the Money	$14.25In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	778Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.85In the Money	$14.75In the Money	$14.00In the Money	$-2.15In the Money	4In the Money	461In the Money
GMEOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.48Out of the Money	$-0.13Out of the Money	120Out of the Money	256Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.35In the Money	$15.25In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.42Out of the Money	$-0.18Out of the Money	1,102Out of the Money	1,876Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.80In the Money	$15.75In the Money	$15.30In the Money	$0.03In the Money	12In the Money	250In the Money
GMEOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.44Out of the Money	$-0.24Out of the Money	85Out of the Money	524Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.30In the Money	$16.25In the Money	$15.60In the Money	$0.05In the Money	10In the Money	54In the Money
GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	233Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.80In the Money	$16.75In the Money	$17.01In the Money	$4.85In the Money	1In the Money	334In the Money
GMEOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.44Out of the Money	$-0.21Out of the Money	195Out of the Money	227Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$16.25In the Money	$17.25In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.25Out of the Money	432Out of the Money	853Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.75In the Money	$17.75In the Money	$18.50In the Money	$2.53In the Money	4In the Money	168In the Money
GMEOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	146Out of the Money	389Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$17.25In the Money	$18.25In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.20Out of the Money	2,690Out of the Money	7,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.70In the Money	$18.75In the Money	$19.27In the Money	$-0.73In the Money	14In the Money	160In the Money
GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$-0.21Out of the Money	269Out of the Money	852Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.70In the Money	$19.75In the Money	$19.32In the Money	$-0.88In the Money	2In the Money	33In the Money
GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	339Out of the Money	866Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.65In the Money	$20.75In the Money	$20.02In the Money	$4.02In the Money	1In the Money	54In the Money
GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	270Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.65In the Money	$21.75In the Money	$21.60In the Money	$-1.15In the Money	2In the Money	12In the Money
GMEOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$-0.19Out of the Money	605Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.65In the Money	$22.75In the Money	$21.82In the Money	$-1.13In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	7,524Out of the Money	17,984Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.60In the Money	$23.75In the Money	$23.09In the Money	$-1.26In the Money	6In the Money	218In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.22Out of the Money	202Out of the Money	772Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.60In the Money	$24.75In the Money	$24.80In the Money	$-2.45In the Money	2In the Money	20In the Money
GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.18Out of the Money	125Out of the Money	831Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.55In the Money	$25.70In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	315Out of the Money	2,426Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$25.55In the Money	$26.80In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.31Out of the Money	512Out of the Money	537Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.55In the Money	$27.70In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.13Out of the Money	990Out of the Money	3,691Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.55In the Money	$28.65In the Money	$28.62In the Money	$3.71In the Money	3In the Money	77In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.11Out of the Money	181Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.50In the Money	$29.65In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	217Out of the Money	711Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.50In the Money	$30.70In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	147Out of the Money	3,625Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.50In the Money	$31.80In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	145Out of the Money	903Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.50In the Money	$32.60In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	5,861Out of the Money	14,134Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.50In the Money	$33.65In the Money	$33.10In the Money	$0.30In the Money	11In the Money	89In the Money
GMEOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	279Out of the Money	749Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.45In the Money	$34.60In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.17Out of the Money	166Out of the Money	213Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.45In the Money	$35.60In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	68Out of the Money	294Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.45In the Money	$36.75In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	29Out of the Money	499Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.45In the Money	$37.60In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	1,315Out of the Money	4,441Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.45In the Money	$38.60In the Money	$38.57In the Money	$-0.61In the Money	1In the Money	21In the Money
GMEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	42Out of the Money	211Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.45In the Money	$39.60In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	38Out of the Money	252Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.45In the Money	$40.75In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.03Out of the Money	65Out of the Money	455Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.40In the Money	$41.60In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	447Out of the Money	695Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.45In the Money	$42.60In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1,891Out of the Money	7,298Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.45In the Money	$43.60In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	46Out of the Money	345Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.40In the Money	$44.60In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	84Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.40In the Money	$45.60In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.29Out of the Money	40Out of the Money	308Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.40In the Money	$46.55In the Money	$46.00In the Money	$-3.15In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.01Out of the Money	579Out of the Money	756Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.40In the Money	$47.70In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	588Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.40In the Money	$48.55In the Money	$47.10In the Money	$10.30In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	2,136Out of the Money	7,173Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.35In the Money	$53.55In the Money	$52.61In the Money	$-1.82In the Money	5In the Money	27In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.03Out of the Money	800Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.35In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	365Out of the Money	5,591Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.35In the Money	$63.55In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	728Out of the Money	875Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.35In the Money	$68.50In the Money	$68.59In the Money	$13.94In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	5,339Out of the Money	21,204Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.35In the Money	$73.50In the Money	$71.22In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	312Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.35In the Money	$78.65In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	176Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.35In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	297Out of the Money	2,261Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.30In the Money	$88.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	861Out of the Money	3,757Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.30In the Money	$93.70In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1,727Out of the Money	8,310Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.30In the Money	$98.70In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20,594Out of the Money	83,993Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.30In the Money	$101.70In the Money	$100.50In the Money	$3.01In the Money	1In the Money	8In 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 14, 2024)

Put Options (expires Friday June 14, 2024)