Stocks Options

LAST PRICE
23.9836
TODAY'S CHANGE (%)
Trending Down-4.2364 (-15.0120%)

Bid / Lots
23.9700/ 1
Ask / Lots
24.0000/ 52
Open / Previous Close
28.9700 / 28.2200
Day Range
Low 23.0600
High 29.3400
52 Week Range
Low 9.9500
High 64.8300
Volume
92,078,503
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 147.192

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	$20.90In the Money	$22.05In the Money	$21.00In the Money	$-4.00In the Money	10In the Money	5In 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	3Out of the Money	592Out of the Money
GMEIn the Money	$18.55In the Money	$19.55In the Money	$19.00In the Money	$-14.10In the Money	2In the Money	4In 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	32Out of the Money	491Out of the Money
GMEIn the Money	$18.05In the Money	$19.05In the Money	$29.31In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$17.75In the Money	$18.55In the Money	$17.00In the Money	$17.00In the Money	6In the Money	---In 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	20Out of the Money	451Out of the Money
GMEIn the Money	$17.00In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	59Out of the Money	1,434Out of the Money
GMEIn the Money	$16.60In the Money	$17.55In the Money	$17.60In the Money	$-14.75In the Money	3In 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	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	802Out of the Money
GMEIn the Money	$16.25In the Money	$17.05In the Money	$18.05In the Money	$-20.00In the Money	1In the Money	10In 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	31Out of the Money	819Out of the Money
GMEIn the Money	$15.70In the Money	$16.55In the Money	$20.35In the Money	$0.00In the Money	---In the Money	11In 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	48Out of the Money	1,555Out of the Money
GMEIn the Money	$15.00In the Money	$16.05In the Money	$21.10In the Money	$0.00In the Money	---In the Money	9In 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	$-0.01Out of the Money	428Out of the Money	970Out of the Money
GMEIn the Money	$14.50In the Money	$15.55In the Money	$19.40In the Money	$0.00In the Money	---In the Money	45In 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	$-0.01Out of the Money	260Out of the Money	597Out of the Money
GMEIn the Money	$14.10In the Money	$15.05In the Money	$19.83In the Money	$0.00In the Money	---In the Money	4In 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	$-0.02Out of the Money	102Out of the Money	395Out of the Money
GMEIn the Money	$13.70In the Money	$14.55In the Money	$13.17In the Money	$-5.00In the Money	19In the Money	54In 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	$-0.05Out of the Money	3,104Out of the Money	8,327Out of the Money
GMEIn the Money	$13.25In the Money	$14.05In the Money	$35.59In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	467Out of the Money	725Out of the Money
GMEIn the Money	$12.75In the Money	$13.55In the Money	$16.75In the Money	$-0.13In the Money	4In the Money	74In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	370Out of the Money	878Out of the Money
GMEIn the Money	$12.25In the Money	$13.05In the Money	$14.67In the Money	$-2.28In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	287Out of the Money	703Out of the Money
GMEIn the Money	$11.70In the Money	$12.55In the Money	$11.90In the Money	$-4.20In the Money	78In the Money	286In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	578Out of the Money	5,472Out of the Money
GMEIn the Money	$11.05In the Money	$12.05In the Money	$15.39In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	174Out of the Money	579Out of the Money
GMEIn the Money	$10.75In the Money	$11.55In the Money	$14.50In the Money	$-0.58In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	446Out of the Money	2,038Out of the Money
GMEIn the Money	$10.25In the Money	$11.05In the Money	$11.27In the Money	$-3.01In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	448Out of the Money	1,664Out of the Money
GMEIn the Money	$9.75In the Money	$10.60In the Money	$9.97In the Money	$-4.38In the Money	60In the Money	366In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	516Out of the Money	1,284Out of the Money
GMEIn the Money	$9.30In the Money	$10.10In the Money	$9.30In the Money	$-4.15In the Money	15In the Money	198In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	422Out of the Money	746Out of the Money
GMEIn the Money	$8.80In the Money	$9.60In the Money	$9.28In the Money	$-3.58In the Money	65In the Money	672In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	6,683Out of the Money	6,124Out of the Money
GMEIn the Money	$8.30In the Money	$9.10In the Money	$8.68In the Money	$-4.04In the Money	2In the Money	85In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	428Out of the Money	379Out of the Money
GMEIn the Money	$7.65In the Money	$8.65In the Money	$8.00In the Money	$-4.68In the Money	38In the Money	237In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	2,318Out of the Money	3,943Out of the Money
GMEIn the Money	$7.35In the Money	$8.15In the Money	$7.85In the Money	$-3.05In the Money	30In the Money	249In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	546Out of the Money	458Out of the Money
GMEIn the Money	$6.70In the Money	$7.70In the Money	$6.51In the Money	$-5.13In the Money	82In the Money	373In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	3,546Out of the Money	5,832Out of the Money
GMEIn the Money	$6.40In the Money	$7.25In the Money	$7.10In the Money	$-4.90In the Money	10In the Money	225In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	1,071Out of the Money	825Out of the Money
GMEIn the Money	$6.00In the Money	$6.80In the Money	$6.45In the Money	$-4.40In the Money	47In the Money	363In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	6,273Out of the Money	4,886Out of the Money
GMEIn the Money	$5.60In the Money	$6.40In the Money	$5.88In the Money	$-5.02In the Money	27In the Money	45In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.05Out of the Money	1,362Out of the Money	789Out of the Money
GMEIn the Money	$5.15In the Money	$6.00In the Money	$5.50In the Money	$-4.20In the Money	194In the Money	517In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.06Out of the Money	5,884Out of the Money	3,808Out of the Money
GMEIn the Money	$4.65In the Money	$5.60In the Money	$5.00In the Money	$-4.80In the Money	93In the Money	224In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$0.04Out of the Money	3,955Out of the Money	1,728Out of the Money
GMEIn the Money	$4.65In the Money	$4.85In the Money	$4.75In the Money	$-4.05In the Money	2,283In the Money	2,728In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.04Out of the Money	36,771Out of the Money	15,992Out of the Money
GMEIn the Money	$4.10In the Money	$4.90In the Money	$4.70In the Money	$-3.55In the Money	66In the Money	1,074In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.85Out of the Money	$0.98Out of the Money	$0.94Out of the Money	$0.09Out of the Money	3,024Out of the Money	1,214Out of the Money
GMEIn the Money	$3.90In the Money	$4.70In the Money	$4.19In the Money	$-4.21In the Money	186In the Money	474In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$1.12Near the Money	$1.20Near the Money	$1.18Near the Money	$0.19Near the Money	15,305Near the Money	6,007Near the Money
GMEIn the Money	$3.80In the Money	$4.45In the Money	$3.95In the Money	$-3.70In the Money	73In the Money	181In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$1.31Near the Money	$1.53Near the Money	$1.45Near the Money	$0.25Near the Money	2,845Near the Money	957Near the Money
GMEIn the Money	$3.60In the Money	$4.00In the Money	$4.05In the Money	$-3.55In the Money	566In the Money	629In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$1.66Near the Money	$1.72Near the Money	$1.65Near the Money	$0.30Near the Money	9,495Near the Money	3,535Near the Money
GMEIn the Money	$3.40In the Money	$3.85In the Money	$3.85In the Money	$-3.40In the Money	1,082In the Money	842In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$1.90Near the Money	$2.09Near the Money	$2.00Near the Money	$0.50Near the Money	2,746Near the Money	490Near the Money
GMEIn the Money	$3.30In the Money	$3.45In the Money	$3.35In the Money	$-3.95In the Money	2,340In the Money	1,163In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$2.29Near the Money	$2.37Near the Money	$2.34Near the Money	$0.50Near the Money	8,628Near the Money	3,477Near the Money
GMEUnderlying issue's last price	$3.15Underlying issue's last price	$3.30Underlying issue's last price	$3.20Underlying issue's last price	$-3.75Underlying issue's last price	545Underlying issue's last price	262Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	GMEUnderlying issue's last price	$2.64Underlying issue's last price	$2.72Underlying issue's last price	$2.72Underlying issue's last price	$0.63Underlying issue's last price	4,434Underlying issue's last price	821Underlying issue's last price
GMENear the Money	$3.00Near the Money	$3.15Near the Money	$3.15Near the Money	$-3.40Near the Money	7,545Near the Money	1,799Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.00In the Money	$3.10In the Money	$3.07In the Money	$0.72In the Money	6,660In the Money	3,053In the Money
GMENear the Money	$2.87Near the Money	$3.00Near the Money	$2.90Near the Money	$-3.43Near the Money	1,806Near the Money	114Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.37In the Money	$0.70In the Money	2,951In the Money	604In the Money
GMENear the Money	$2.75Near the Money	$2.92Near the Money	$2.92Near the Money	$-3.32Near the Money	10,586Near the Money	4,150Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.75In the Money	$3.90In the Money	$3.79In the Money	$0.89In the Money	17,936In the Money	8,075In the Money
GMENear the Money	$2.67Near the Money	$2.80Near the Money	$2.67Near the Money	$-3.58Near the Money	798Near the Money	63Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.15In the Money	$4.30In the Money	$4.05In the Money	$0.90In the Money	1,307In the Money	1,022In the Money
GMENear the Money	$2.58Near the Money	$2.72Near the Money	$2.70Near the Money	$-3.15Near the Money	3,451Near the Money	862Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.55In the Money	$4.70In the Money	$4.55In the Money	$1.04In the Money	4,880In the Money	1,627In the Money
GMENear the Money	$2.47Near the Money	$2.68Near the Money	$2.72Near the Money	$-2.91Near the Money	1,170Near the Money	188Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.95In the Money	$5.10In the Money	$4.85In the Money	$0.99In the Money	1,487In the Money	711In the Money
GMEOut of the Money	$2.42Out of the Money	$2.56Out of the Money	$2.50Out of the Money	$-3.05Out of the Money	4,289Out of the Money	980Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.40In the Money	$5.55In the Money	$5.40In the Money	$1.00In the Money	4,584In the Money	1,682In the Money
GMEOut of the Money	$2.36Out of the Money	$2.49Out of the Money	$2.52Out of the Money	$-3.08Out of the Money	5,442Out of the Money	443Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.80In the Money	$5.95In the Money	$5.70In the Money	$1.12In the Money	2,059In the Money	447In the Money
GMEOut of the Money	$2.30Out of the Money	$2.44Out of the Money	$2.45Out of the Money	$-2.80Out of the Money	6,288Out of the Money	1,987Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.25In the Money	$6.40In the Money	$6.30In the Money	$1.30In the Money	2,054In the Money	1,864In the Money
GMEOut of the Money	$2.21Out of the Money	$2.40Out of the Money	$2.34Out of the Money	$-2.82Out of the Money	1,327Out of the Money	855Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.65In the Money	$6.90In the Money	$6.60In the Money	$1.13In the Money	868In the Money	424In the Money
GMEOut of the Money	$2.20Out of the Money	$2.29Out of the Money	$2.28Out of the Money	$-2.79Out of the Money	2,517Out of the Money	1,552Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.15In the Money	$7.30In the Money	$7.18In the Money	$1.46In the Money	913In the Money	1,222In the Money
GMEOut of the Money	$2.08Out of the Money	$2.26Out of the Money	$2.25Out of the Money	$-2.60Out of the Money	561Out of the Money	542Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.55In the Money	$7.80In the Money	$7.60In the Money	$1.55In the Money	459In the Money	758In the Money
GMEOut of the Money	$2.12Out of the Money	$2.18Out of the Money	$2.13Out of the Money	$-2.61Out of the Money	15,515Out of the Money	10,879Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.05In the Money	$8.20In the Money	$8.15In the Money	$1.65In the Money	3,544In the Money	8,043In the Money
GMEOut of the Money	$2.00Out of the Money	$2.16Out of the Money	$2.10Out of the Money	$-2.80Out of the Money	820Out of the Money	436Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$8.20In the Money	$8.70In the Money	$8.40In the Money	$1.60In the Money	66In the Money	1,674In the Money
GMEOut of the Money	$1.98Out of the Money	$2.09Out of the Money	$2.23Out of the Money	$-2.39Out of the Money	1,260Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.70In the Money	$9.15In the Money	$8.78In the Money	$1.43In the Money	170In the Money	690In the Money
GMEOut of the Money	$1.93Out of the Money	$2.07Out of the Money	$2.06Out of the Money	$-2.44Out of the Money	538Out of the Money	979Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$9.15In the Money	$9.65In the Money	$9.35In the Money	$1.64In the Money	28In the Money	65In the Money
GMEOut of the Money	$1.89Out of the Money	$2.00Out of the Money	$1.98Out of the Money	$-2.57Out of the Money	2,055Out of the Money	2,059Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.60In the Money	$10.05In the Money	$9.81In the Money	$1.71In the Money	362In the Money	840In the Money
GMEOut of the Money	$1.85Out of the Money	$1.99Out of the Money	$2.00Out of the Money	$-2.35Out of the Money	422Out of the Money	401Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$10.10In the Money	$10.50In the Money	$10.34In the Money	$1.94In the Money	23In the Money	182In the Money
GMEOut of the Money	$1.82Out of the Money	$1.92Out of the Money	$1.94Out of the Money	$-2.32Out of the Money	1,727Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.60In the Money	$11.00In the Money	$10.60In the Money	$1.65In the Money	337In the Money	705In the Money
GMEOut of the Money	$1.78Out of the Money	$1.91Out of the Money	$2.02Out of the Money	$-2.23Out of the Money	475Out of the Money	455Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$11.10In the Money	$11.45In the Money	$11.75In the Money	$2.45In the Money	47In the Money	127In the Money
GMEOut of the Money	$1.75Out of the Money	$1.85Out of the Money	$1.90Out of the Money	$-2.20Out of the Money	1,163Out of the Money	1,494Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.60In the Money	$11.90In the Money	$11.60In the Money	$1.75In the Money	100In the Money	1,021In the Money
GMEOut of the Money	$1.72Out of the Money	$1.85Out of the Money	$1.75Out of the Money	$-2.40Out of the Money	494Out of the Money	750Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.10In the Money	$12.40In the Money	$12.15In the Money	$1.87In the Money	25In the Money	182In the Money
GMEOut of the Money	$1.68Out of the Money	$1.79Out of the Money	$1.78Out of the Money	$-2.22Out of the Money	8,771Out of the Money	8,666Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.60In the Money	$12.90In the Money	$12.80In the Money	$1.85In the Money	589In the Money	1,409In the Money
GMEOut of the Money	$1.66Out of the Money	$1.77Out of the Money	$1.69Out of the Money	$-2.41Out of the Money	792Out of the Money	672Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.75In the Money	$13.40In the Money	$13.40In the Money	$2.26In the Money	40In the Money	217In the Money
GMEOut of the Money	$1.63Out of the Money	$1.73Out of the Money	$1.73Out of the Money	$-2.30Out of the Money	959Out of the Money	2,277Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.25In the Money	$13.80In the Money	$13.18In the Money	$1.62In the Money	90In the Money	1,440In the Money
GMEOut of the Money	$1.61Out of the Money	$1.71Out of the Money	$1.67Out of the Money	$-2.23Out of the Money	469Out of the Money	748Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.75In the Money	$14.25In the Money	$14.15In the Money	$2.20In the Money	20In the Money	150In the Money
GMEOut of the Money	$1.57Out of the Money	$1.66Out of the Money	$1.56Out of the Money	$-2.24Out of the Money	824Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.25In the Money	$14.75In the Money	$14.70In the Money	$2.20In the Money	54In the Money	974In the Money
GMEOut of the Money	$1.55Out of the Money	$1.65Out of the Money	$1.63Out of the Money	$-2.21Out of the Money	489Out of the Money	987Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.75In the Money	$15.20In the Money	$14.95In the Money	$2.07In the Money	21In the Money	267In the Money
GMEOut of the Money	$1.53Out of the Money	$1.61Out of the Money	$1.64Out of the Money	$-2.21Out of the Money	1,264Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.25In the Money	$15.65In the Money	$15.40In the Money	$1.82In the Money	39In the Money	477In the Money
GMEOut of the Money	$1.50Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-2.05Out of the Money	236Out of the Money	441Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.60In the Money	$16.15In the Money	$15.70In the Money	$1.50In the Money	18In the Money	110In the Money
GMEOut of the Money	$1.47Out of the Money	$1.56Out of the Money	$1.59Out of the Money	$-2.00Out of the Money	659Out of the Money	1,191Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.10In the Money	$16.65In the Money	$16.61In the Money	$2.36In the Money	30In the Money	168In the Money
GMEOut of the Money	$1.43Out of the Money	$1.55Out of the Money	$1.51Out of the Money	$-2.09Out of the Money	276Out of the Money	422Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.55In the Money	$17.15In the Money	$17.30In the Money	$2.50In the Money	7In the Money	71In the Money
GMEOut of the Money	$1.43Out of the Money	$1.50Out of the Money	$1.49Out of the Money	$-1.91Out of the Money	13,545Out of the Money	29,794Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$16.95In the Money	$17.60In the Money	$17.33In the Money	$2.13In the Money	209In the Money	14,173In the Money
GMEOut of the Money	$1.39Out of the Money	$1.52Out of the Money	$1.61Out of the Money	$-1.99Out of the Money	287Out of the Money	359Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$17.45In the Money	$18.10In the Money	$17.85In the Money	$2.05In the Money	9In the Money	36In the Money
GMEOut of the Money	$1.39Out of the Money	$1.46Out of the Money	$1.42Out of the Money	$-1.98Out of the Money	647Out of the Money	1,209Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$17.90In the Money	$18.60In the Money	$17.88In the Money	$1.88In the Money	12In the Money	484In the Money
GMEOut of the Money	$1.37Out of the Money	$1.46Out of the Money	$1.39Out of the Money	$-2.21Out of the Money	80Out of the Money	189Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$18.40In the Money	$19.05In the Money	$12.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.34Out of the Money	$1.42Out of the Money	$1.41Out of the Money	$-1.99Out of the Money	942Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$18.85In the Money	$19.55In the Money	$19.26In the Money	$2.21In the Money	27In the Money	287In the Money
GMEOut of the Money	$1.33Out of the Money	$1.40Out of the Money	$1.31Out of the Money	$-2.04Out of the Money	153Out of the Money	163Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$19.35In the Money	$20.05In the Money	$17.00In the Money	$-0.35In the Money	29In the Money	16In the Money
GMEOut of the Money	$1.30Out of the Money	$1.37Out of the Money	$1.42Out of the Money	$-1.85Out of the Money	994Out of the Money	2,030Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$19.80In the Money	$20.55In the Money	$19.40In the Money	$2.00In the Money	5In the Money	347In the Money
GMEOut of the Money	$1.23Out of the Money	$1.37Out of the Money	$1.11Out of the Money	$-2.19Out of the Money	79Out of the Money	199Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$20.30In the Money	$20.95In the Money	$17.55In the Money	$-1.80In the Money	2In the Money	4In the Money
GMEOut of the Money	$1.23Out of the Money	$1.37Out of the Money	$1.23Out of the Money	$-2.01Out of the Money	336Out of the Money	654Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$20.75In the Money	$21.45In the Money	$21.10In the Money	$2.80In the Money	23In the Money	195In the Money
GMEOut of the Money	$1.23Out of the Money	$1.37Out of the Money	$1.25Out of the Money	$-2.05Out of the Money	83Out of the Money	325Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$21.25In the Money	$21.95In the Money	$21.75In the Money	$6.15In the Money	3In the Money	1In the Money
GMEOut of the Money	$1.22Out of the Money	$1.29Out of the Money	$1.27Out of the Money	$-1.88Out of the Money	4,270Out of the Money	4,674Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$21.75In the Money	$22.40In the Money	$22.11In the Money	$2.46In the Money	35In the Money	189In the Money
GMEOut of the Money	$1.19Out of the Money	$1.26Out of the Money	$1.24Out of the Money	$-1.89Out of the Money	306Out of the Money	788Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$22.70In the Money	$23.35In the Money	$22.45In the Money	$2.40In the Money	9In the Money	52In the Money
GMEOut of the Money	$1.21Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$-1.83Out of the Money	359Out of the Money	672Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$23.65In the Money	$24.35In the Money	$24.06In the Money	$2.47In the Money	4In the Money	55In the Money
GMEOut of the Money	$1.12Out of the Money	$1.25Out of the Money	$1.18Out of the Money	$-1.81Out of the Money	518Out of the Money	972Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$24.60In the Money	$25.30In the Money	$24.25In the Money	$1.10In the Money	2In the Money	13In the Money
GMEOut of the Money	$1.07Out of the Money	$1.19Out of the Money	$1.16Out of the Money	$-1.75Out of the Money	488Out of the Money	2,856Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.60In the Money	$26.25In the Money	$25.00In the Money	$1.42In the Money	4In the Money	20In the Money
GMEOut of the Money	$1.07Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$-1.70Out of the Money	11,450Out of the Money	11,177Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.55In the Money	$27.25In the Money	$27.30In the Money	$2.77In the Money	55In the Money	215In the Money
GMEOut of the Money	$0.96Out of the Money	$1.15Out of the Money	$1.04Out of the Money	$-1.70Out of the Money	329Out of the Money	546Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$27.55In the Money	$28.20In the Money	$27.50In the Money	$1.50In the Money	5In the Money	21In the Money
GMEOut of the Money	$0.96Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$-1.65Out of the Money	98Out of the Money	755Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$28.50In the Money	$29.15In the Money	$29.15In the Money	$2.65In the Money	1In the Money	173In the Money
GMEOut of the Money	$0.92Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-1.70Out of the Money	181Out of the Money	2,382Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.45In the Money	$30.15In the Money	$27.30In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.92Out of the Money	$1.08Out of the Money	$1.01Out of the Money	$-1.84Out of the Money	130Out of the Money	264Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.45In the Money	$31.15In the Money	$30.00In the Money	$1.75In the Money	10In the Money	22In the Money
GMEOut of the Money	$0.91Out of the Money	$1.07Out of the Money	$1.00Out of the Money	$-1.65Out of the Money	1,371Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.40In the Money	$32.10In the Money	$30.50In the Money	$1.29In the Money	4In the Money	74In the Money
GMEOut of the Money	$0.88Out of the Money	$1.03Out of the Money	$0.82Out of the Money	$-1.74Out of the Money	217Out of the Money	945Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.35In the Money	$33.10In the Money	$30.16In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.86Out of the Money	$0.98Out of the Money	$0.97Out of the Money	$-1.58Out of the Money	96Out of the Money	669Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.35In the Money	$34.05In the Money	$31.34In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.84Out of the Money	$0.98Out of the Money	$0.70Out of the Money	$-1.75Out of the Money	119Out of the Money	3,457Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.30In the Money	$35.05In the Money	$31.94In the Money	$-0.51In the Money	1In the Money	81In the Money
GMEOut of the Money	$0.83Out of the Money	$0.96Out of the Money	$0.84Out of the Money	$-1.66Out of the Money	170Out of the Money	745Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.30In the Money	$36.05In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.82Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-1.49Out of the Money	7,982Out of the Money	10,493Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.30In the Money	$37.00In the Money	$36.85In the Money	$2.89In the Money	49In the Money	99In the Money
GMEOut of the Money	$0.78Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-1.44Out of the Money	208Out of the Money	407Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.25In the Money	$38.00In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.71Out of the Money	$0.85Out of the Money	$0.77Out of the Money	$-1.35Out of the Money	91Out of the Money	179Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.25In the Money	$38.95In the Money	$38.50In the Money	$2.26In the Money	7In the Money	478In the Money
GMEOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.69Out of the Money	$-1.71Out of the Money	185Out of the Money	154Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.20In the Money	$39.95In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.69Out of the Money	$-1.59Out of the Money	139Out of the Money	511Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.20In the Money	$40.95In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.72Out of the Money	$0.79Out of the Money	$0.79Out of the Money	$-1.31Out of the Money	1,946Out of the Money	3,754Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.15In the Money	$41.95In the Money	$40.88In the Money	$2.15In the Money	15In the Money	30In the Money
GMEOut of the Money	$0.69Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-1.35Out of the Money	117Out of the Money	151Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.15In the Money	$42.95In the Money	$41.50In the Money	$41.50In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$-1.35Out of the Money	154Out of the Money	174Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.15In the Money	$43.90In the Money	$40.87In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.66Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$-1.36Out of the Money	137Out of the Money	265Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.10In the Money	$44.90In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.66Out of the Money	$0.78Out of the Money	$0.67Out of the Money	$-1.31Out of the Money	433Out of the Money	370Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.10In the Money	$45.85In the Money	$42.53In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.65Out of the Money	$0.74Out of the Money	$0.69Out of the Money	$-1.24Out of the Money	3,678Out of the Money	5,251Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.10In the Money	$46.85In the Money	$46.63In the Money	$3.16In the Money	5In the Money	71In the Money
GMEOut of the Money	$0.52Out of the Money	$0.74Out of the Money	$0.62Out of the Money	$-1.40Out of the Money	210Out of the Money	189Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.05In the Money	$47.85In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.50Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$-1.40Out of the Money	365Out of the Money	613Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.05In the Money	$48.80In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.56Out of the Money	$0.73Out of the Money	$0.56Out of the Money	$-1.39Out of the Money	46Out of the Money	331Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.05In the Money	$49.80In the Money	$49.15In the Money	$1.95In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.42Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$-1.34Out of the Money	670Out of the Money	77Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.05In the Money	$50.80In the Money	$44.01In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.59Out of the Money	$0.66Out of the Money	$0.66Out of the Money	$-1.14Out of the Money	2,017Out of the Money	1,179Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.00In the Money	$51.80In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$-1.07Out of the Money	2,691Out of the Money	3,378Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$55.95In the Money	$56.75In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.79Out of the Money	674Out of the Money	924Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$60.90In the Money	$61.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.99Out of the Money	623Out of the Money	5,259Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$65.85In the Money	$66.70In the Money	$49.90In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.42Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.92Out of the Money	480Out of the Money	580Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$70.85In the Money	$71.65In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.84Out of the Money	7,988Out of the Money	13,656Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$75.80In the Money	$76.80In the Money	$73.26In the Money	$1.76In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.33Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$-0.84Out of the Money	202Out of the Money	475Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$80.80In the Money	$81.60In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.86Out of the Money	673Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$85.75In the Money	$86.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.44Out of the Money	$0.34Out of the Money	$-0.84Out of the Money	379Out of the Money	1,892Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$90.75In the Money	$91.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.83Out of the Money	1,425Out of the Money	2,316Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$95.70In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.87Out of the Money	1,861Out of the Money	6,608Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.70In the Money	$101.65In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.81Out of the Money	28,254Out of the Money	57,505Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.70In the Money	$104.65In the Money	$103.80In the Money	$3.00In the Money	4In 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)