Stocks Options

LAST PRICE
25.9500
TODAY'S CHANGE (%)
Trending Up0.4900 (1.9246%)

Bid / Lots
25.9300/ 2
Ask / Lots
25.9700/ 1
Open / Previous Close
26.5600 / 25.4600
Day Range
Low 25.5600
High 27.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
17,003,967
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	$21.05In the Money	$24.50In the Money	$24.30In the Money	$1.25In the Money	7In 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	$19.90In the Money	$23.00In 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	$19.85In the Money	$22.50In 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	$19.75In the Money	$20.05In the Money	$17.00In the Money	$0.00In the Money	---In 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	$18.80In the Money	$19.80In 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	$18.80In the Money	$19.10In 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	$17.85In the Money	$18.95In 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	$17.80In the Money	$18.10In 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	$16.85In the Money	$17.95In 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	$16.80In the Money	$17.10In 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	$15.80In the Money	$16.95In 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	$15.80In the Money	$16.10In the Money	$15.80In the Money	$-3.20In the Money	3In 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	---Out of the Money	13,580Out of the Money
GMEIn the Money	$14.85In the Money	$15.95In the Money	$18.30In the Money	$0.00In the Money	---In 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	$14.80In the Money	$15.10In 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	$13.85In the Money	$14.95In 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	$13.80In the Money	$14.10In 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	$12.80In the Money	$13.95In 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	---Out of the Money	3,864Out of the Money
GMEIn the Money	$12.80In the Money	$13.10In the Money	$13.90In the Money	$-2.90In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	251Out of the Money	2,432Out of the Money
GMEIn the Money	$11.85In the Money	$12.80In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	2,230Out of the Money
GMEIn the Money	$11.80In the Money	$12.10In the Money	$12.25In the Money	$-3.75In the Money	29In the Money	338In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	240Out of the Money	2,274Out of the Money
GMEIn the Money	$10.90In the Money	$12.00In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,213Out of the Money
GMEIn the Money	$10.80In the Money	$11.10In the Money	$10.81In the Money	$-1.72In the Money	7In the Money	812In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,358Out of the Money	11,949Out of the Money
GMEIn the Money	$9.85In the Money	$11.00In 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	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	57Out of the Money	803Out of the Money
GMEIn the Money	$9.80In the Money	$10.10In the Money	$11.00In the Money	$1.30In the Money	14In the Money	224In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,552Out of the Money	16,030Out of the Money
GMEIn the Money	$8.90In the Money	$9.85In the Money	$10.89In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	16Out of the Money	2,281Out of the Money
GMEIn the Money	$8.80In the Money	$9.10In 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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	565Out of the Money	6,743Out of the Money
GMEIn the Money	$7.90In the Money	$8.90In the Money	$9.45In the Money	$0.75In the Money	1In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	6Out of the Money	1,853Out of the Money
GMEIn the Money	$7.85In the Money	$8.10In the Money	$8.75In the Money	$0.40In the Money	11In the Money	284In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	929Out of the Money	6,570Out of the Money
GMEIn the Money	$6.95In the Money	$8.00In the Money	$8.50In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	93Out of the Money	1,561Out of the Money
GMEIn the Money	$6.90In the Money	$7.15In the Money	$7.68In the Money	$0.83In the Money	10In the Money	412In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	628Out of the Money	5,086Out of the Money
GMEIn the Money	$6.00In the Money	$6.85In the Money	$6.82In the Money	$-0.18In the Money	15In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	257Out of the Money	3,692Out of the Money
GMEIn the Money	$5.95In the Money	$6.20In the Money	$5.75In the Money	$-0.13In the Money	422In the Money	3,523In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.18Out of the Money	5,278Out of the Money	18,732Out of the Money
GMEIn the Money	$5.15In the Money	$5.85In the Money	$5.50In the Money	$-0.40In the Money	13In the Money	1,158In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	374Out of the Money	2,427Out of the Money
GMEIn the Money	$5.05In the Money	$5.35In the Money	$5.15In the Money	$0.08In the Money	55In the Money	468In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.30Out of the Money	999Out of the Money	8,748Out of the Money
GMEIn the Money	$4.25In the Money	$5.05In the Money	$5.00In the Money	$-0.15In the Money	16In the Money	239In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.34Out of the Money	467Out of the Money	2,192Out of the Money
GMEIn the Money	$4.25In the Money	$4.55In the Money	$4.30In the Money	$-0.20In the Money	88In the Money	987In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.40Out of the Money	2,341Out of the Money	8,867Out of the Money
GMEIn the Money	$3.60In the Money	$4.20In the Money	$4.00In the Money	$0.26In the Money	11In the Money	839In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$-0.44Out of the Money	1,951Out of the Money	3,157Out of the Money
GMEIn the Money	$3.55In the Money	$3.75In the Money	$3.85In the Money	$0.25In the Money	155In the Money	2,293In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$0.73Near the Money	$0.77Near the Money	$0.73Near the Money	$-0.51Near the Money	2,069Near the Money	7,411Near the Money
GMEIn the Money	$3.25In the Money	$3.45In the Money	$3.80In the Money	$0.25In the Money	12In the Money	763In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$0.91Near the Money	$0.96Near the Money	$0.92Near the Money	$-0.54Near the Money	343Near the Money	2,668Near the Money
GMEIn the Money	$2.97In the Money	$3.20In the Money	$3.05In the Money	$-0.30In the Money	267In the Money	4,301In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$1.10Near the Money	$1.18Near the Money	$1.15Near the Money	$-0.47Near the Money	1,705Near the Money	7,535Near the Money
GMEIn the Money	$2.72In the Money	$2.93In the Money	$2.70In the Money	$-0.30In the Money	55In the Money	1,495In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$1.34Near the Money	$1.41Near the Money	$1.40Near the Money	$-0.62Near the Money	325Near the Money	1,760Near the Money
GMEIn the Money	$2.51In the Money	$2.59In the Money	$2.59In the Money	$-0.23In the Money	1,805In the Money	19,355In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$1.61Near the Money	$1.67Near the Money	$1.53Near the Money	$-0.74Near the Money	2,753Near the Money	12,460Near the Money
GMEUnderlying issue's last price	$2.37Underlying issue's last price	$2.44Underlying issue's last price	$2.29Underlying issue's last price	$-0.36Underlying issue's last price	522Underlying issue's last price	1,641Underlying issue's last price	Filter Table By Strike Price of$25.50Underlying issue's last price	GMEUnderlying issue's last price	$1.90Underlying issue's last price	$1.98Underlying issue's last price	$1.96Underlying issue's last price	$-0.67Underlying issue's last price	762Underlying issue's last price	1,643Underlying issue's last price
GMENear the Money	$2.15Near the Money	$2.19Near the Money	$2.15Near the Money	$-0.34Near the Money	910Near the Money	3,326Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.20In the Money	$2.28In the Money	$2.26In the Money	$-0.71In the Money	1,459In the Money	2,838In the Money
GMENear the Money	$1.97Near the Money	$2.03Near the Money	$1.95Near the Money	$-0.36Near the Money	1,649Near the Money	1,166Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$2.53In the Money	$2.62In the Money	$2.64In the Money	$-0.51In the Money	1,465In the Money	2,116In the Money
GMENear the Money	$1.82Near the Money	$1.90Near the Money	$1.81Near the Money	$-0.46Near the Money	3,865Near the Money	3,313Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$2.90In the Money	$2.98In the Money	$2.92In the Money	$-0.72In the Money	728In the Money	3,203In the Money
GMENear the Money	$1.72Near the Money	$1.79Near the Money	$1.64Near the Money	$-0.36Near the Money	670Near the Money	2,572Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.25In the Money	$3.40In the Money	$3.36In the Money	$-0.69In the Money	199In the Money	2,035In the Money
GMENear the Money	$1.58Near the Money	$1.71Near the Money	$1.62Near the Money	$-0.28Near the Money	1,779Near the Money	7,804Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.60In the Money	$3.75In the Money	$3.70In the Money	$-0.73In the Money	558In the Money	3,958In the Money
GMENear the Money	$1.51Near the Money	$1.58Near the Money	$1.46Near the Money	$-0.39Near the Money	304Near the Money	1,464Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.00In the Money	$4.15In the Money	$3.93In the Money	$-0.82In the Money	294In the Money	1,792In the Money
GMEOut of the Money	$1.40Out of the Money	$1.46Out of the Money	$1.42Out of the Money	$-0.29Out of the Money	915Out of the Money	3,240Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.40In the Money	$4.55In the Money	$4.50In the Money	$-0.74In the Money	434In the Money	3,151In the Money
GMEOut of the Money	$1.31Out of the Money	$1.39Out of the Money	$1.37Out of the Money	$-0.30Out of the Money	352Out of the Money	1,635Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$4.85In the Money	$5.00In the Money	$4.90In the Money	$-0.65In the Money	643In the Money	1,468In the Money
GMEOut of the Money	$1.31Out of the Money	$1.33Out of the Money	$1.31Out of the Money	$-0.25Out of the Money	9,315Out of the Money	29,005Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.25In the Money	$5.40In the Money	$5.35In the Money	$-0.67In the Money	969In the Money	8,877In the Money
GMEOut of the Money	$1.19Out of the Money	$1.26Out of the Money	$1.21Out of the Money	$-0.24Out of the Money	270Out of the Money	2,340Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.70In the Money	$5.85In the Money	$5.65In the Money	$-0.75In the Money	50In the Money	747In the Money
GMEOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$-0.19Out of the Money	951Out of the Money	3,934Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.10In the Money	$6.35In the Money	$6.20In the Money	$-0.70In the Money	311In the Money	3,452In the Money
GMEOut of the Money	$1.07Out of the Money	$1.14Out of the Money	$1.05Out of the Money	$-0.18Out of the Money	293Out of the Money	1,909Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.55In the Money	$6.80In the Money	$6.50In the Money	$-0.80In the Money	17In the Money	698In the Money
GMEOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$-0.25Out of the Money	936Out of the Money	4,133Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.05In the Money	$7.25In the Money	$6.72In the Money	$-0.85In the Money	123In the Money	799In the Money
GMEOut of the Money	$0.92Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$-0.24Out of the Money	180Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.45In the Money	$7.70In the Money	$7.25In the Money	$-1.00In the Money	11In the Money	195In the Money
GMEOut of the Money	$0.92Out of the Money	$0.93Out of the Money	$0.93Out of the Money	$-0.24Out of the Money	845Out of the Money	3,846Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.95In the Money	$8.15In the Money	$7.64In the Money	$-0.58In the Money	80In the Money	1,028In the Money
GMEOut of the Money	$0.85Out of the Money	$0.96Out of the Money	$0.84Out of the Money	$-0.23Out of the Money	223Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.30In the Money	$8.65In the Money	$8.45In the Money	$-0.55In the Money	2In the Money	112In the Money
GMEOut of the Money	$0.86Out of the Money	$0.90Out of the Money	$0.86Out of the Money	$-0.26Out of the Money	411Out of the Money	4,394Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.80In the Money	$9.05In the Money	$8.38In the Money	$-1.12In the Money	3In the Money	1,042In the Money
GMEOut of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.82Out of the Money	$-0.13Out of the Money	82Out of the Money	1,448Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.25In the Money	$9.55In the Money	$8.37In the Money	$0.00In the Money	---In the Money	133In the Money
GMEOut of the Money	$0.79Out of the Money	$0.84Out of the Money	$0.79Out of the Money	$-0.18Out of the Money	4,895Out of the Money	15,363Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.75In the Money	$10.00In the Money	$10.00In the Money	$-0.40In the Money	17In the Money	2,045In the Money
GMEOut of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-0.20Out of the Money	231Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.20In the Money	$10.50In the Money	$9.75In the Money	$-1.10In the Money	1In the Money	193In the Money
GMEOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$-0.17Out of the Money	222Out of the Money	2,845Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.70In the Money	$10.95In the Money	$10.43In the Money	$0.48In the Money	2In the Money	1,398In the Money
GMEOut of the Money	$0.70Out of the Money	$0.76Out of the Money	$0.72Out of the Money	$-0.13Out of the Money	51Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.15In the Money	$11.45In the Money	$9.50In the Money	$0.00In the Money	---In the Money	131In the Money
GMEOut of the Money	$0.68Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.19Out of the Money	406Out of the Money	2,307Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.65In the Money	$11.90In the Money	$10.30In the Money	$0.00In the Money	---In the Money	923In the Money
GMEOut of the Money	$0.66Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-0.27Out of the Money	49Out of the Money	855Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.15In the Money	$12.45In the Money	$9.60In the Money	$0.00In the Money	---In the Money	329In the Money
GMEOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.56Out of the Money	$-0.24Out of the Money	331Out of the Money	2,107Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.60In the Money	$12.85In the Money	$12.40In the Money	$1.00In the Money	6In the Money	482In the Money
GMEOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-0.26Out of the Money	50Out of the Money	529Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.05In the Money	$13.35In the Money	$13.50In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$0.09Out of the Money	262Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.55In the Money	$13.80In the Money	$12.95In the Money	$-0.30In the Money	2In the Money	205In the Money
GMEOut of the Money	$0.56Out of the Money	$0.61Out of the Money	$0.53Out of the Money	$-0.17Out of the Money	160Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.00In the Money	$14.30In the Money	$10.50In the Money	$0.00In the Money	---In the Money	72In the Money
GMEOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-0.12Out of the Money	3,835Out of the Money	38,558Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.50In the Money	$14.80In the Money	$14.55In the Money	$-0.45In the Money	36In the Money	14,133In the Money
GMEOut of the Money	$0.52Out of the Money	$0.60Out of the Money	$0.48Out of the Money	$-0.23Out of the Money	72Out of the Money	642Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.00In the Money	$15.30In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	91Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.45In the Money	$15.75In the Money	$14.75In the Money	$-1.40In the Money	3In the Money	461In the Money
GMEOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.64Out of the Money	$0.03Out of the Money	20Out of the Money	256Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$15.95In the Money	$16.25In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.49Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.11Out of the Money	442Out of the Money	1,876Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.45In the Money	$16.70In the Money	$15.27In the Money	$0.00In the Money	---In the Money	250In the Money
GMEOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.47Out of the Money	$-0.21Out of the Money	26Out of the Money	524Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.95In the Money	$17.20In the Money	$15.55In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.14Out of the Money	90Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.40In the Money	$17.70In the Money	$12.16In the Money	$0.00In the Money	---In the Money	334In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	31Out of the Money	227Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.90In the Money	$18.20In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.11Out of the Money	205Out of the Money	853Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.35In the Money	$18.65In the Money	$18.50In the Money	$2.53In the Money	3In the Money	168In the Money
GMEOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.39Out of the Money	$-0.14Out of the Money	104Out of the Money	389Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.85In the Money	$19.15In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.09Out of the Money	688Out of the Money	7,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.35In the Money	$19.65In the Money	$18.91In the Money	$-1.09In the Money	11In the Money	160In the Money
GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	141Out of the Money	852Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.35In the Money	$20.65In the Money	$20.20In the Money	$0.00In the Money	---In the Money	33In the Money
GMEOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$-0.18Out of the Money	134Out of the Money	866Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.50In the Money	$21.65In the Money	$16.00In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.16Out of the Money	56Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.55In the Money	$22.65In the Money	$22.75In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.33Out of the Money	$-0.16Out of the Money	208Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.30In the Money	$23.65In the Money	$22.95In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.07Out of the Money	2,329Out of the Money	17,984Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.80In the Money	$24.65In the Money	$24.00In the Money	$-0.35In the Money	1In the Money	218In the Money
GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.17Out of the Money	52Out of the Money	772Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.70In the Money	$25.70In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	50Out of the Money	831Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.00In the Money	$28.00In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	192Out of the Money	2,426Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$25.25In the Money	$29.10In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.25Out of the Money	40Out of the Money	537Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.25In the Money	$30.10In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	386Out of the Money	3,691Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.70In the Money	$31.10In the Money	$29.03In the Money	$4.12In the Money	1In the Money	77In the Money
GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	17Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.20In the Money	$32.00In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.24Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	27Out of the Money	711Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.20In the Money	$32.85In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	122Out of the Money	3,625Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.20In the Money	$34.65In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	43Out of the Money	903Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.20In the Money	$35.65In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	3,000Out of the Money	14,134Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.20In the Money	$36.60In the Money	$32.80In the Money	$0.00In the Money	---In the Money	89In the Money
GMEOut of the Money	$0.12Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	29Out of the Money	749Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.20In the Money	$37.60In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.13Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	2Out of the Money	213Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.15In the Money	$38.65In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	10Out of the Money	294Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.15In the Money	$39.65In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	11Out of the Money	499Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.15In the Money	$40.60In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	664Out of the Money	4,441Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.15In the Money	$41.65In the Money	$39.18In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	23Out of the Money	211Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.15In the Money	$42.60In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	15Out of the Money	252Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.15In the Money	$43.15In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.02Out of the Money	47Out of the Money	455Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.15In the Money	$44.60In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	243Out of the Money	695Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.15In the Money	$45.60In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	827Out of the Money	7,298Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.15In the Money	$46.60In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	5Out of the Money	345Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.15In the Money	$47.60In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	43Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.10In the Money	$48.60In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	1Out of the Money	308Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.10In the Money	$49.60In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	288Out of the Money	756Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.10In the Money	$50.60In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	239Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.10In the Money	$51.60In the Money	$48.93In the Money	$12.13In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	857Out of the Money	7,173Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.10In the Money	$56.55In the Money	$54.43In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.06Out of the Money	118Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.10In the Money	$61.00In 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	$0.12Out of the Money	$-0.04Out of the Money	149Out of the Money	5,591Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.05In the Money	$66.00In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	116Out of the Money	875Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.05In the Money	$71.00In the Money	$54.65In 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	1,034Out of the Money	21,204Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.05In the Money	$76.00In the Money	$71.22In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	71Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.05In the Money	$81.00In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	68Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.05In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	25Out of the Money	2,261Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.05In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	233Out of the Money	3,757Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.05In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	731Out of the Money	8,310Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.05In the Money	$101.00In the Money	$98.50In 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	$0.06Out of the Money	$-0.03Out of the Money	7,733Out of the Money	83,993Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.05In the Money	$104.50In the Money	$97.49In the Money	$0.00In the Money	---In 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)