Stocks Options

LAST PRICE
26.6250
TODAY'S CHANGE (%)
Trending Down-1.5950 (-5.6520%)

Bid / Lots
26.6200/ 1
Ask / Lots
26.6300/ 1
Open / Previous Close
28.9700 / 28.2200
Day Range
Low 26.5000
High 29.3400
52 Week Range
Low 9.9500
High 64.8300
Volume
42,641,208
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	$23.70In the Money	$24.65In the Money	$25.00In the Money	$0.00In the Money	---In 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	2Out of the Money	592Out of the Money
GMEIn the Money	$21.20In the Money	$22.15In the Money	$24.15In the Money	$-8.95In the Money	1In 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	30Out of the Money	491Out of the Money
GMEIn the Money	$20.70In the Money	$21.65In 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	$20.40In the Money	$21.15In the Money	$21.10In the Money	$21.10In the Money	2In 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	---Out of the Money	451Out of the Money
GMEIn the Money	$19.70In the Money	$20.65In 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	40Out of the Money	1,434Out of the Money
GMEIn the Money	$19.20In the Money	$20.15In the Money	$20.45In the Money	$-11.90In the Money	2In 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	$18.70In the Money	$19.65In 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	$18.20In the Money	$19.15In 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	$17.85In the Money	$18.65In 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	328Out of the Money	970Out of the Money
GMEIn the Money	$17.20In the Money	$18.15In 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	249Out of the Money	597Out of the Money
GMEIn the Money	$16.85In the Money	$17.65In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	50Out of the Money	395Out of the Money
GMEIn the Money	$16.35In the Money	$17.15In the Money	$18.60In the Money	$0.43In the Money	4In the Money	54In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,843Out of the Money	8,327Out of the Money
GMEIn the Money	$15.85In the Money	$16.65In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	143Out of the Money	725Out of the Money
GMEIn the Money	$15.20In the Money	$16.15In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	190Out of the Money	878Out of the Money
GMEIn the Money	$14.85In the Money	$15.65In the Money	$16.80In the Money	$-0.15In the Money	1In 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	$0.01Out of the Money	$-0.04Out of the Money	222Out of the Money	703Out of the Money
GMEIn the Money	$14.35In the Money	$15.15In the Money	$16.10In the Money	$0.00In the Money	---In the Money	286In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	328Out of the Money	5,472Out of the Money
GMEIn the Money	$13.70In the Money	$14.65In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	136Out of the Money	579Out of the Money
GMEIn the Money	$13.20In the Money	$14.15In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	340Out of the Money	2,038Out of the Money
GMEIn the Money	$12.85In the Money	$13.65In the Money	$14.28In 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	$-0.04Out of the Money	256Out of the Money	1,664Out of the Money
GMEIn the Money	$12.35In the Money	$13.15In the Money	$13.29In the Money	$-1.06In the Money	55In the Money	366In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	224Out of the Money	1,284Out of the Money
GMEIn the Money	$11.85In the Money	$12.65In the Money	$12.72In the Money	$-0.73In the Money	1In the Money	198In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	328Out of the Money	746Out of the Money
GMEIn the Money	$11.25In the Money	$12.15In the Money	$12.63In the Money	$-0.23In the Money	26In the Money	672In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3,447Out of the Money	6,124Out of the Money
GMEIn the Money	$10.85In the Money	$11.70In the Money	$12.72In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	123Out of the Money	379Out of the Money
GMEIn the Money	$10.35In the Money	$11.15In the Money	$11.27In the Money	$-1.41In the Money	23In the Money	237In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1,750Out of the Money	3,943Out of the Money
GMEIn the Money	$9.75In the Money	$10.70In the Money	$10.67In the Money	$-0.23In the Money	10In the Money	249In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	117Out of the Money	458Out of the Money
GMEIn the Money	$9.45In the Money	$10.15In the Money	$10.40In the Money	$-1.24In the Money	59In the Money	373In 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	$-0.16Out of the Money	837Out of the Money	5,832Out of the Money
GMEIn the Money	$9.00In the Money	$9.70In the Money	$10.40In the Money	$-1.60In the Money	6In the Money	225In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	463Out of the Money	825Out of the Money
GMEIn the Money	$8.45In the Money	$9.15In the Money	$8.70In the Money	$-2.15In the Money	4In the Money	363In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	2,454Out of the Money	4,886Out of the Money
GMEIn the Money	$8.00In the Money	$8.75In the Money	$8.40In the Money	$-2.50In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	394Out of the Money	789Out of the Money
GMEIn the Money	$7.55In the Money	$8.20In the Money	$8.20In the Money	$-1.50In the Money	147In the Money	517In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	2,789Out of the Money	3,808Out of the Money
GMEIn the Money	$7.15In the Money	$7.75In the Money	$7.96In the Money	$-1.84In the Money	9In the Money	224In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.35Out of the Money	1,170Out of the Money	1,728Out of the Money
GMEIn the Money	$6.75In the Money	$7.25In the Money	$6.80In the Money	$-2.00In the Money	522In the Money	2,728In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	13,739Out of the Money	15,992Out of the Money
GMEIn the Money	$6.10In the Money	$6.85In the Money	$6.40In the Money	$-1.85In the Money	35In the Money	1,074In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.27Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	1,043Out of the Money	1,214Out of the Money
GMEIn the Money	$5.80In the Money	$6.45In the Money	$6.25In the Money	$-2.15In the Money	90In the Money	474In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.59Out of the Money	10,068Out of the Money	6,007Out of the Money
GMEIn the Money	$5.25In the Money	$6.05In the Money	$6.25In the Money	$-1.40In the Money	23In the Money	181In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.69Out of the Money	1,604Out of the Money	957Out of the Money
GMEIn the Money	$5.10In the Money	$5.70In the Money	$5.46In the Money	$-2.14In the Money	70In the Money	629In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.64Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-0.70Out of the Money	2,931Out of the Money	3,535Out of the Money
GMEIn the Money	$4.60In the Money	$5.35In the Money	$5.18In the Money	$-2.07In the Money	772In the Money	842In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.80Out of the Money	$0.84Out of the Money	$0.82Out of the Money	$-0.68Out of the Money	1,159Out of the Money	490Out of the Money
GMEIn the Money	$4.40In the Money	$4.90In the Money	$5.00In the Money	$-2.30In the Money	354In the Money	1,163In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.00Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-0.84Out of the Money	3,039Out of the Money	3,477Out of the Money
GMEIn the Money	$4.20In the Money	$4.80In the Money	$5.15In the Money	$-1.80In the Money	11In the Money	262In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$-0.86Out of the Money	2,177Out of the Money	821Out of the Money
GMEIn the Money	$4.05In the Money	$4.40In the Money	$4.15In the Money	$-2.40In the Money	237In the Money	1,799In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$1.49Near the Money	$1.53Near the Money	$1.50Near the Money	$-0.85Near the Money	1,673Near the Money	3,053Near the Money
GMEIn the Money	$3.80In the Money	$4.10In the Money	$3.95In the Money	$-2.38In the Money	34In the Money	114In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$1.71Near the Money	$1.83Near the Money	$1.80Near the Money	$-0.87Near the Money	629Near the Money	604Near the Money
GMEIn the Money	$3.70In the Money	$3.80In the Money	$3.78In the Money	$-2.46In the Money	1,705In the Money	4,150In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$2.10Near the Money	$2.10Near the Money	$2.10Near the Money	$-0.80Near the Money	7,364Near the Money	8,075Near the Money
GMEIn the Money	$3.55In the Money	$3.65In the Money	$3.56In the Money	$-2.69In the Money	70In the Money	63In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$2.39Near the Money	$2.44Near the Money	$2.42Near the Money	$-0.73Near the Money	584Near the Money	1,022Near the Money
GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.44In the Money	$-2.41In the Money	801In the Money	862In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$2.74Near the Money	$2.79Near the Money	$2.76Near the Money	$-0.75Near the Money	2,314Near the Money	1,627Near the Money
GMEUnderlying issue's last price	$3.25Underlying issue's last price	$3.40Underlying issue's last price	$3.25Underlying issue's last price	$-2.38Underlying issue's last price	645Underlying issue's last price	188Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	GMEUnderlying issue's last price	$3.05Underlying issue's last price	$3.20Underlying issue's last price	$3.13Underlying issue's last price	$-0.73Underlying issue's last price	931Underlying issue's last price	711Underlying issue's last price
GMENear the Money	$3.15Near the Money	$3.20Near the Money	$3.15Near the Money	$-2.40Near the Money	2,175Near the Money	980Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$3.45In the Money	$3.55In the Money	$3.50In the Money	$-0.90In the Money	3,169In the Money	1,682In the Money
GMENear the Money	$3.05Near the Money	$3.10Near the Money	$3.03Near the Money	$-2.57Near the Money	2,847Near the Money	443Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.85In the Money	$3.90In the Money	$3.89In the Money	$-0.69In the Money	1,435In the Money	447In the Money
GMENear the Money	$2.89Near the Money	$2.97Near the Money	$2.95Near the Money	$-2.30Near the Money	4,264Near the Money	1,987Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.25In the Money	$4.30In the Money	$4.25In the Money	$-0.75In the Money	1,319In the Money	1,864In the Money
GMENear the Money	$2.72Near the Money	$2.89Near the Money	$2.80Near the Money	$-2.36Near the Money	912Near the Money	855Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.55In the Money	$4.70In the Money	$4.60In the Money	$-0.87In the Money	594In the Money	424In the Money
GMENear the Money	$2.75Near the Money	$2.81Near the Money	$2.75Near the Money	$-2.32Near the Money	1,453Near the Money	1,552Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.05In the Money	$5.15In the Money	$5.00In the Money	$-0.72In the Money	510In the Money	1,222In the Money
GMENear the Money	$2.61Near the Money	$2.78Near the Money	$2.65Near the Money	$-2.20Near the Money	381Near the Money	542Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.40In the Money	$5.60In the Money	$5.20In the Money	$-0.85In the Money	327In the Money	758In the Money
GMEOut of the Money	$2.61Out of the Money	$2.65Out of the Money	$2.63Out of the Money	$-2.11Out of the Money	8,323Out of the Money	10,879Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.90In the Money	$6.00In the Money	$5.96In the Money	$-0.54In the Money	2,084In the Money	8,043In the Money
GMEOut of the Money	$2.42Out of the Money	$2.66Out of the Money	$2.50Out of the Money	$-2.40Out of the Money	424Out of the Money	436Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$6.25In the Money	$6.50In the Money	$5.90In the Money	$-0.90In the Money	51In the Money	1,674In the Money
GMEOut of the Money	$2.44Out of the Money	$2.53Out of the Money	$2.46Out of the Money	$-2.16Out of the Money	844Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.75In the Money	$6.90In the Money	$6.50In the Money	$-0.85In the Money	117In the Money	690In the Money
GMEOut of the Money	$2.34Out of the Money	$2.51Out of the Money	$2.40Out of the Money	$-2.10Out of the Money	345Out of the Money	979Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$7.10In the Money	$7.35In the Money	$6.95In the Money	$-0.76In the Money	14In the Money	65In the Money
GMEOut of the Money	$2.30Out of the Money	$2.38Out of the Money	$2.34Out of the Money	$-2.21Out of the Money	998Out of the Money	2,059Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.60In the Money	$7.75In the Money	$7.57In the Money	$-0.53In the Money	187In the Money	840In the Money
GMEOut of the Money	$2.20Out of the Money	$2.38Out of the Money	$2.50Out of the Money	$-1.85Out of the Money	282Out of the Money	401Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.95In the Money	$8.20In the Money	$7.25In the Money	$-1.15In the Money	11In the Money	182In the Money
GMEOut of the Money	$2.19Out of the Money	$2.27Out of the Money	$2.23Out of the Money	$-2.03Out of the Money	1,035Out of the Money	2,171Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.45In the Money	$8.70In the Money	$8.50In the Money	$-0.45In the Money	174In the Money	705In the Money
GMEOut of the Money	$2.15Out of the Money	$2.26Out of the Money	$2.20Out of the Money	$-2.05Out of the Money	174Out of the Money	455Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.80In the Money	$9.15In the Money	$8.15In the Money	$-1.15In the Money	42In the Money	127In the Money
GMEOut of the Money	$2.08Out of the Money	$2.18Out of the Money	$2.19Out of the Money	$-1.91Out of the Money	553Out of the Money	1,494Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.30In the Money	$9.60In the Money	$8.65In the Money	$-1.20In the Money	69In the Money	1,021In the Money
GMEOut of the Money	$2.00Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$-1.95Out of the Money	348Out of the Money	750Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.80In the Money	$10.05In the Money	$9.60In the Money	$-0.68In the Money	4In the Money	182In the Money
GMEOut of the Money	$2.03Out of the Money	$2.07Out of the Money	$2.05Out of the Money	$-1.95Out of the Money	3,839Out of the Money	8,666Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.30In the Money	$10.45In the Money	$10.37In the Money	$-0.58In the Money	290In the Money	1,409In the Money
GMEOut of the Money	$1.90Out of the Money	$2.09Out of the Money	$2.00Out of the Money	$-2.10Out of the Money	486Out of the Money	672Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.45In the Money	$10.90In the Money	$10.51In the Money	$-0.63In the Money	23In the Money	217In the Money
GMEOut of the Money	$1.92Out of the Money	$1.99Out of the Money	$1.95Out of the Money	$-2.08Out of the Money	510Out of the Money	2,277Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.95In the Money	$11.40In the Money	$10.90In the Money	$-0.66In the Money	28In the Money	1,440In the Money
GMEOut of the Money	$1.83Out of the Money	$1.97Out of the Money	$1.95Out of the Money	$-1.95Out of the Money	137Out of the Money	748Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.45In the Money	$11.85In the Money	$11.55In the Money	$-0.40In the Money	12In the Money	150In the Money
GMEOut of the Money	$1.85Out of the Money	$1.90Out of the Money	$2.03Out of the Money	$-1.77Out of the Money	492Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.95In the Money	$12.35In the Money	$11.90In the Money	$-0.60In the Money	40In the Money	974In the Money
GMEOut of the Money	$1.76Out of the Money	$1.89Out of the Money	$1.80Out of the Money	$-2.04Out of the Money	243Out of the Money	987Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.30In the Money	$12.75In the Money	$12.24In the Money	$-0.64In the Money	11In the Money	267In the Money
GMEOut of the Money	$1.76Out of the Money	$1.83Out of the Money	$1.79Out of the Money	$-2.06Out of the Money	902Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.80In the Money	$13.25In the Money	$12.80In the Money	$-0.78In the Money	28In the Money	477In the Money
GMEOut of the Money	$1.68Out of the Money	$1.82Out of the Money	$2.00Out of the Money	$-1.55Out of the Money	121Out of the Money	441Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.20In the Money	$13.70In the Money	$13.58In the Money	$-0.62In the Money	4In the Money	110In the Money
GMEOut of the Money	$1.68Out of the Money	$1.74Out of the Money	$1.71Out of the Money	$-1.88Out of the Money	471Out of the Money	1,191Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.70In the Money	$14.20In the Money	$13.35In the Money	$-0.90In the Money	17In the Money	168In the Money
GMEOut of the Money	$1.63Out of the Money	$1.75Out of the Money	$1.62Out of the Money	$-1.98Out of the Money	164Out of the Money	422Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.20In the Money	$14.65In the Money	$14.60In the Money	$-0.20In the Money	5In the Money	71In the Money
GMEOut of the Money	$1.66Out of the Money	$1.68Out of the Money	$1.67Out of the Money	$-1.73Out of the Money	8,241Out of the Money	29,794Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.70In the Money	$15.10In the Money	$14.98In the Money	$-0.22In the Money	89In the Money	14,173In the Money
GMEOut of the Money	$1.61Out of the Money	$1.71Out of the Money	$1.60Out of the Money	$-2.00Out of the Money	197Out of the Money	359Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.05In the Money	$15.60In the Money	$15.25In the Money	$-0.55In the Money	3In the Money	36In the Money
GMEOut of the Money	$1.56Out of the Money	$1.63Out of the Money	$1.60Out of the Money	$-1.80Out of the Money	486Out of the Money	1,209Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.50In the Money	$16.05In the Money	$16.02In the Money	$0.02In the Money	3In the Money	484In the Money
GMEOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.70Out of the Money	$-1.90Out of the Money	49Out of the Money	189Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$16.00In the Money	$16.55In the Money	$12.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.50Out of the Money	$1.58Out of the Money	$1.49Out of the Money	$-1.91Out of the Money	489Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.45In the Money	$17.00In the Money	$16.52In the Money	$-0.53In the Money	14In the Money	287In the Money
GMEOut of the Money	$1.47Out of the Money	$1.59Out of the Money	$1.50Out of the Money	$-1.85Out of the Money	113Out of the Money	163Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.95In the Money	$17.50In the Money	$17.00In the Money	$-0.35In the Money	29In the Money	16In the Money
GMEOut of the Money	$1.46Out of the Money	$1.53Out of the Money	$1.61Out of the Money	$-1.66Out of the Money	729Out of the Money	2,030Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.40In the Money	$17.95In the Money	$17.55In the Money	$0.15In the Money	4In the Money	347In the Money
GMEOut of the Money	$1.41Out of the Money	$1.53Out of the Money	$1.70Out of the Money	$-1.60Out of the Money	54Out of the Money	199Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.90In the Money	$18.45In the Money	$17.55In the Money	$-1.80In the Money	2In the Money	4In the Money
GMEOut of the Money	$1.43Out of the Money	$1.47Out of the Money	$1.46Out of the Money	$-1.78Out of the Money	266Out of the Money	654Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.35In the Money	$18.90In the Money	$18.34In the Money	$0.04In the Money	14In the Money	195In the Money
GMEOut of the Money	$1.37Out of the Money	$1.49Out of the Money	$1.49Out of the Money	$-1.81Out of the Money	56Out of the Money	325Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.85In the Money	$19.40In the Money	$18.62In the Money	$3.02In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.37Out of the Money	$1.45Out of the Money	$1.39Out of the Money	$-1.76Out of the Money	1,776Out of the Money	4,674Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.30In the Money	$19.85In the Money	$19.30In the Money	$-0.35In the Money	21In the Money	189In the Money
GMEOut of the Money	$1.31Out of the Money	$1.38Out of the Money	$1.43Out of the Money	$-1.70Out of the Money	110Out of the Money	788Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.25In the Money	$20.80In the Money	$20.85In the Money	$0.80In the Money	7In the Money	52In the Money
GMEOut of the Money	$1.27Out of the Money	$1.32Out of the Money	$1.40Out of the Money	$-1.65Out of the Money	222Out of the Money	672Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.20In the Money	$21.75In the Money	$21.60In the Money	$0.01In the Money	2In the Money	55In the Money
GMEOut of the Money	$1.22Out of the Money	$1.30Out of the Money	$1.36Out of the Money	$-1.63Out of the Money	205Out of the Money	972Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.15In the Money	$22.75In the Money	$22.33In the Money	$-0.82In the Money	1In the Money	13In the Money
GMEOut of the Money	$1.16Out of the Money	$1.29Out of the Money	$1.23Out of the Money	$-1.68Out of the Money	413Out of the Money	2,856Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.15In the Money	$23.75In the Money	$23.37In the Money	$-0.21In the Money	3In the Money	20In the Money
GMEOut of the Money	$1.16Out of the Money	$1.20Out of the Money	$1.19Out of the Money	$-1.64Out of the Money	6,473Out of the Money	11,177Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.10In the Money	$24.70In the Money	$24.07In the Money	$-0.46In the Money	37In the Money	215In the Money
GMEOut of the Money	$1.07Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$-1.51Out of the Money	169Out of the Money	546Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$25.05In the Money	$25.65In the Money	$26.00In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.06Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-1.45Out of the Money	52Out of the Money	755Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$26.00In the Money	$26.65In the Money	$26.50In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$1.04Out of the Money	$1.23Out of the Money	$1.05Out of the Money	$-1.65Out of the Money	124Out of the Money	2,382Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.95In the Money	$27.65In the Money	$27.30In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.01Out of the Money	$1.18Out of the Money	$1.04Out of the Money	$-1.81Out of the Money	57Out of the Money	264Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.90In the Money	$28.60In the Money	$28.25In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$1.02Out of the Money	$1.09Out of the Money	$1.02Out of the Money	$-1.63Out of the Money	643Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.90In the Money	$29.60In the Money	$28.74In the Money	$-0.47In the Money	3In the Money	74In the Money
GMEOut of the Money	$0.95Out of the Money	$1.07Out of the Money	$1.00Out of the Money	$-1.56Out of the Money	159Out of the Money	945Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.85In the Money	$30.55In the Money	$30.16In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.93Out of the Money	$1.05Out of the Money	$1.10Out of the Money	$-1.45Out of the Money	63Out of the Money	669Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.85In the Money	$31.55In the Money	$31.34In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.98Out of the Money	$-1.47Out of the Money	80Out of the Money	3,457Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.80In the Money	$32.55In the Money	$31.94In the Money	$-0.51In the Money	1In the Money	81In the Money
GMEOut of the Money	$0.88Out of the Money	$1.02Out of the Money	$0.91Out of the Money	$-1.59Out of the Money	126Out of the Money	745Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.75In the Money	$33.55In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-1.45Out of the Money	5,049Out of the Money	10,493Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.75In the Money	$34.45In the Money	$33.87In the Money	$-0.09In the Money	24In the Money	99In the Money
GMEOut of the Money	$0.84Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$-1.31Out of the Money	152Out of the Money	407Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.75In the Money	$35.45In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.82Out of the Money	$0.95Out of the Money	$1.06Out of the Money	$-1.06Out of the Money	67Out of the Money	179Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.70In the Money	$36.55In the Money	$36.24In the Money	$0.00In the Money	---In the Money	478In the Money
GMEOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$-1.50Out of the Money	121Out of the Money	154Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.65In the Money	$37.40In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.78Out of the Money	$0.89Out of the Money	$0.83Out of the Money	$-1.45Out of the Money	75Out of the Money	511Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.65In the Money	$38.40In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.77Out of the Money	$0.86Out of the Money	$0.80Out of the Money	$-1.30Out of the Money	1,465Out of the Money	3,754Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.60In the Money	$39.40In the Money	$38.56In the Money	$-0.17In the Money	11In the Money	30In the Money
GMEOut of the Money	$0.74Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-1.32Out of the Money	70Out of the Money	151Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.60In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.72Out of the Money	$0.85Out of the Money	$0.87Out of the Money	$-1.23Out of the Money	132Out of the Money	174Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.55In the Money	$41.35In the Money	$40.87In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.71Out of the Money	$0.85Out of the Money	$0.86Out of the Money	$-1.22Out of the Money	95Out of the Money	265Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.55In the Money	$42.35In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$-1.08Out of the Money	319Out of the Money	370Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.50In the Money	$43.40In the Money	$42.53In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.70Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$-1.20Out of the Money	1,813Out of the Money	5,251Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.50In the Money	$44.35In the Money	$44.00In the Money	$0.53In the Money	4In the Money	71In the Money
GMEOut of the Money	$0.66Out of the Money	$0.77Out of the Money	$0.96Out of the Money	$-1.06Out of the Money	172Out of the Money	189Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$44.50In the Money	$45.35In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.65Out of the Money	$0.76Out of the Money	$0.69Out of the Money	$-1.31Out of the Money	168Out of the Money	613Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.45In the Money	$46.25In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.62Out of the Money	$0.77Out of the Money	$0.72Out of the Money	$-1.23Out of the Money	36Out of the Money	331Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$46.45In the Money	$47.30In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.63Out of the Money	$0.77Out of the Money	$0.68Out of the Money	$-1.27Out of the Money	647Out of the Money	77Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.45In the Money	$48.25In the Money	$44.01In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.62Out of the Money	$0.68Out of the Money	$0.66Out of the Money	$-1.14Out of the Money	1,568Out of the Money	1,179Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$48.45In the Money	$49.25In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.56Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$-1.09Out of the Money	1,848Out of the Money	3,378Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$53.35In the Money	$54.40In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$-0.76Out of the Money	554Out of the Money	924Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$58.30In the Money	$59.35In 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	$0.52Out of the Money	$0.45Out of the Money	$-1.04Out of the Money	414Out of the Money	5,259Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$63.25In the Money	$64.10In the Money	$49.90In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-0.96Out of the Money	383Out of the Money	580Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$68.20In the Money	$69.05In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.87Out of the Money	5,876Out of the Money	13,656Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$73.20In the Money	$74.05In the Money	$73.26In the Money	$1.76In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.90Out of the Money	155Out of the Money	475Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$78.15In the Money	$79.00In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.90Out of the Money	527Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$83.10In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.83Out of the Money	310Out of the Money	1,892Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$88.10In the Money	$89.15In 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	$0.37Out of the Money	$0.35Out of the Money	$-0.83Out of the Money	788Out of the Money	2,316Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$93.05In the Money	$94.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$-0.84Out of the Money	1,311Out of the Money	6,608Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$98.05In the Money	$99.10In 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	$0.32Out of the Money	$0.30Out of the Money	$-0.82Out of the Money	16,490Out of the Money	57,505Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$101.05In the Money	$102.10In the Money	$100.80In 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)