Stocks Options

LAST PRICE
39.6100
TODAY'S CHANGE (%)
Trending Down-6.9400 (-14.9087%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 36.2000
High 39.6100
52 Week Range
Low 9.9500
High 64.8300
Volume
54,331,174
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 142.384

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$34.65In the Money	$38.45In the Money	$33.20In the Money	$-9.30In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,653Out of the Money
GMEIn the Money	$32.15In the Money	$35.95In the Money	$40.97In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,302Out of the Money
GMEIn the Money	$31.65In the Money	$35.45In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$31.15In the Money	$34.95In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$31.05In the Money	$34.45In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
GMEIn the Money	$31.05In the Money	$34.00In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
GMEIn the Money	$31.05In the Money	$33.45In the Money	$19.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	740Out of the Money
GMEIn the Money	$30.40In the Money	$33.20In the Money	$28.70In the Money	$-6.60In the Money	26In the Money	3In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
GMEIn the Money	$30.30In the Money	$32.00In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$30.10In the Money	$31.50In the Money	$27.70In the Money	$6.64In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
GMEIn the Money	$29.30In the Money	$31.00In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
GMEIn the Money	$29.30In the Money	$30.00In the Money	$28.00In the Money	$-6.75In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	251Out of the Money	6,364Out of the Money
GMEIn the Money	$28.10In the Money	$30.00In the Money	$23.56In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$28.10In the Money	$29.75In the Money	$32.35In the Money	$0.00In the Money	---In the Money	2,272In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,064Out of the Money
GMEIn the Money	$27.20In the Money	$29.00In the Money	$18.40In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
GMEIn the Money	$27.20In the Money	$28.40In the Money	$30.53In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,350Out of the Money
GMEIn the Money	$25.95In the Money	$28.40In the Money	$26.20In the Money	$5.95In the Money	1In the Money	131In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
GMEIn the Money	$26.25In the Money	$27.45In the Money	$25.95In the Money	$-8.34In the Money	3In the Money	161In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,888Out of the Money
GMEIn the Money	$25.15In the Money	$27.05In the Money	$32.71In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money
GMEIn the Money	$25.15In the Money	$26.45In the Money	$28.24In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	1,505Out of the Money
GMEIn the Money	$24.05In the Money	$26.00In the Money	$24.25In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	822Out of the Money
GMEIn the Money	$24.05In the Money	$25.00In the Money	$23.63In the Money	$0.00In the Money	---In the Money	550In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	116Out of the Money	6,617Out of the Money
GMEIn the Money	$23.00In the Money	$24.90In the Money	$29.94In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	1,707Out of the Money
GMEIn the Money	$23.00In the Money	$23.95In the Money	$30.04In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	112Out of the Money	5,366Out of the Money
GMEIn the Money	$21.95In the Money	$23.95In the Money	$30.00In the Money	$0.00In the Money	---In the Money	467In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	902Out of the Money
GMEIn the Money	$21.95In the Money	$22.95In the Money	$20.00In the Money	$-3.18In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	4,348Out of the Money
GMEIn the Money	$20.95In the Money	$22.95In the Money	$21.00In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.49Out of the Money	$0.03Out of the Money	$0.02Out of the Money	28Out of the Money	1,370Out of the Money
GMEIn the Money	$20.95In the Money	$22.45In the Money	$20.82In the Money	$-8.18In the Money	4In the Money	527In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	23Out of the Money	4,727Out of the Money
GMEIn the Money	$19.95In the Money	$21.95In the Money	$27.00In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	1,421Out of the Money
GMEIn the Money	$19.95In the Money	$21.10In the Money	$18.00In the Money	$-7.50In the Money	38In the Money	1,043In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	3,849Out of the Money
GMEIn the Money	$18.90In the Money	$21.10In the Money	$26.86In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.02Out of the Money	20Out of the Money	2,612Out of the Money
GMEIn the Money	$18.90In the Money	$20.00In the Money	$16.80In the Money	$-9.70In the Money	10In the Money	2,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	595Out of the Money	18,847Out of the Money
GMEIn the Money	$17.95In the Money	$19.90In the Money	$18.80In the Money	$-7.20In the Money	1In the Money	1,743In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.01Out of the Money	23Out of the Money	2,079Out of the Money
GMEIn the Money	$17.90In the Money	$19.00In the Money	$16.00In the Money	$-9.25In the Money	7In the Money	2,288In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	80Out of the Money	4,571Out of the Money
GMEIn the Money	$16.90In the Money	$19.00In the Money	$18.17In the Money	$-7.33In the Money	4In the Money	793In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	24Out of the Money	1,938Out of the Money
GMEIn the Money	$16.90In the Money	$18.45In the Money	$16.50In the Money	$-7.50In the Money	45In the Money	1,179In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	70Out of the Money	4,807Out of the Money
GMEIn the Money	$15.95In the Money	$17.80In the Money	$15.88In the Money	$-8.03In the Money	19In the Money	1,373In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.04Out of the Money	28Out of the Money	1,406Out of the Money
GMEIn the Money	$15.95In the Money	$17.40In the Money	$15.39In the Money	$-7.94In the Money	21In the Money	1,591In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.02Out of the Money	75Out of the Money	4,525Out of the Money
GMEIn the Money	$14.95In the Money	$17.00In the Money	$22.50In the Money	$0.00In the Money	---In the Money	687In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	16Out of the Money	1,725Out of the Money
GMEIn the Money	$14.95In the Money	$16.50In the Money	$14.00In the Money	$-8.50In the Money	5In the Money	1,743In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.01Out of the Money	145Out of the Money	4,318Out of the Money
GMEIn the Money	$14.45In the Money	$15.95In the Money	$22.00In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.03Out of the Money	49Out of the Money	987Out of the Money
GMEIn the Money	$13.95In the Money	$15.00In the Money	$13.67In the Money	$-7.63In the Money	29In the Money	5,558In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	819Out of the Money	11,992Out of the Money
GMEIn the Money	$13.50In the Money	$15.05In the Money	$13.45In the Money	$-6.75In the Money	6In the Money	289In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.02Out of the Money	42Out of the Money	1,162Out of the Money
GMEIn the Money	$13.00In the Money	$14.50In the Money	$13.95In the Money	$-6.52In the Money	11In the Money	2,516In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.04Out of the Money	100Out of the Money	4,050Out of the Money
GMEIn the Money	$13.00In the Money	$14.05In the Money	$12.10In the Money	$-7.90In the Money	30In the Money	1,211In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.17Out of the Money	$0.01Out of the Money	94Out of the Money	1,199Out of the Money
GMEIn the Money	$12.50In the Money	$13.55In the Money	$9.45In the Money	$-9.85In the Money	27In the Money	2,688In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.10Out of the Money	42Out of the Money	3,422Out of the Money
GMEIn the Money	$11.60In the Money	$13.10In the Money	$9.50In the Money	$-9.20In the Money	8In the Money	964In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.19Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$0.06Out of the Money	81Out of the Money	1,301Out of the Money
GMEIn the Money	$11.20In the Money	$12.00In the Money	$10.68In the Money	$-7.57In the Money	10In the Money	1,550In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.02Out of the Money	102Out of the Money	3,390Out of the Money
GMEIn the Money	$10.65In the Money	$12.05In the Money	$10.28In the Money	$-7.86In the Money	1In the Money	552In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	36Out of the Money	1,318Out of the Money
GMEIn the Money	$10.20In the Money	$11.60In the Money	$8.89In the Money	$-8.48In the Money	70In the Money	2,046In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.06Out of the Money	128Out of the Money	1,780Out of the Money
GMEIn the Money	$9.80In the Money	$11.05In the Money	$7.75In the Money	$-9.00In the Money	30In the Money	980In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.06Out of the Money	104Out of the Money	2,085Out of the Money
GMEIn the Money	$10.15In the Money	$10.55In the Money	$10.10In the Money	$-6.53In the Money	166In the Money	13,334In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.22Out of the Money	2,190Out of the Money	13,241Out of the Money
GMEIn the Money	$9.10In the Money	$10.10In the Money	$6.70In the Money	$-9.30In the Money	24In the Money	419In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.12Out of the Money	77Out of the Money	701Out of the Money
GMEIn the Money	$8.60In the Money	$9.55In the Money	$9.60In the Money	$-6.20In the Money	231In the Money	2,735In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.56Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.22Out of the Money	150Out of the Money	1,993Out of the Money
GMEIn the Money	$8.15In the Money	$9.25In the Money	$6.30In the Money	$-9.10In the Money	4In the Money	397In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.24Out of the Money	51Out of the Money	843Out of the Money
GMEIn the Money	$7.75In the Money	$8.50In the Money	$7.50In the Money	$-6.90In the Money	134In the Money	1,805In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.81Out of the Money	$0.34Out of the Money	480Out of the Money	1,991Out of the Money
GMEIn the Money	$7.40In the Money	$8.35In the Money	$5.50In the Money	$-9.00In the Money	2In the Money	540In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$0.35Out of the Money	37Out of the Money	660Out of the Money
GMEIn the Money	$7.05In the Money	$7.95In the Money	$5.50In the Money	$-8.27In the Money	42In the Money	3,021In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$1.00Out of the Money	$1.19Out of the Money	$1.07Out of the Money	$0.57Out of the Money	602Out of the Money	2,426Out of the Money
GMEIn the Money	$6.80In the Money	$7.95In the Money	$6.75In the Money	$-6.85In the Money	19In the Money	566In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$1.13Out of the Money	$1.33Out of the Money	$1.19Out of the Money	$0.41Out of the Money	110Out of the Money	573Out of the Money
GMEIn the Money	$6.40In the Money	$7.45In the Money	$7.00In the Money	$-6.10In the Money	29In the Money	2,585In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$1.26Out of the Money	$1.48Out of the Money	$1.35Out of the Money	$0.60Out of the Money	167Out of the Money	804Out of the Money
GMEIn the Money	$6.10In the Money	$7.00In the Money	$5.82In the Money	$-6.33In the Money	32In the Money	817In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$1.44Out of the Money	$1.67Out of the Money	$1.39Out of the Money	$0.52Out of the Money	108Out of the Money	706Out of the Money
GMEIn the Money	$6.45In the Money	$6.95In the Money	$6.45In the Money	$-6.05In the Money	1,514In the Money	12,486In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$1.66Out of the Money	$2.10Out of the Money	$1.80Out of the Money	$0.80Out of the Money	2,315Out of the Money	7,659Out of the Money
GMEIn the Money	$5.55In the Money	$6.50In the Money	$6.25In the Money	$-5.45In the Money	47In the Money	956In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$1.83Out of the Money	$2.00Out of the Money	$1.92Out of the Money	$0.83Out of the Money	84Out of the Money	732Out of the Money
GMEIn the Money	$5.30In the Money	$6.20In the Money	$5.40In the Money	$-5.65In the Money	137In the Money	2,042In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$2.03Out of the Money	$2.28Out of the Money	$2.14Out of the Money	$0.91Out of the Money	166Out of the Money	1,119Out of the Money
GMEIn the Money	$5.15In the Money	$5.80In the Money	$5.70In the Money	$-5.43In the Money	19In the Money	443In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$2.29Out of the Money	$2.54Out of the Money	$2.40Out of the Money	$0.98Out of the Money	201Out of the Money	295Out of the Money
GMEIn the Money	$5.05In the Money	$5.55In the Money	$5.35In the Money	$-5.35In the Money	254In the Money	1,049In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$2.68Near the Money	$2.70Near the Money	$2.70Near the Money	$1.20Near the Money	868Near the Money	1,726Near the Money
GMEIn the Money	$5.20In the Money	$5.35In the Money	$5.20In the Money	$-5.32In the Money	229In the Money	1,735In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$2.65Near the Money	$3.05Near the Money	$2.85Near the Money	$1.16Near the Money	77Near the Money	493Near the Money
GMEIn the Money	$5.00In the Money	$5.15In the Money	$5.00In the Money	$-5.27In the Money	628In the Money	2,375In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$3.05Near the Money	$3.45Near the Money	$3.05Near the Money	$1.19Near the Money	203Near the Money	1,386Near the Money
GMEIn the Money	$4.70In the Money	$4.90In the Money	$4.80In the Money	$-4.50In the Money	179In the Money	718In the Money	Filter Table By Strike Price of$38.50	GMENear the Money	$3.40Near the Money	$3.75Near the Money	$3.25Near the Money	$1.19Near the Money	43Near the Money	301Near the Money
GMEIn the Money	$4.50In the Money	$4.75In the Money	$4.52In the Money	$-5.00In the Money	376In the Money	1,540In the Money	Filter Table By Strike Price of$39.00	GMENear the Money	$3.70Near the Money	$4.10Near the Money	$3.65Near the Money	$1.44Near the Money	191Near the Money	1,991Near the Money
GMEUnderlying issue's last price	$4.25Underlying issue's last price	$4.35Underlying issue's last price	$4.35Underlying issue's last price	$-4.84Underlying issue's last price	162Underlying issue's last price	946Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	GMEUnderlying issue's last price	$4.00Underlying issue's last price	$4.35Underlying issue's last price	$4.15Underlying issue's last price	$1.66Underlying issue's last price	124Underlying issue's last price	394Underlying issue's last price
GMENear the Money	$4.35Near the Money	$4.45Near the Money	$4.38Near the Money	$-4.67Near the Money	4,700Near the Money	23,218Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$4.30In the Money	$4.65In the Money	$4.30In the Money	$1.67In the Money	511In the Money	4,181In the Money
GMENear the Money	$3.95Near the Money	$4.05Near the Money	$4.05Near the Money	$-4.42Near the Money	243Near the Money	3,140Near the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$5.00In the Money	$5.40In the Money	$6.20In the Money	$3.09In the Money	128In the Money	967In the Money
GMENear the Money	$3.65Near the Money	$3.75Near the Money	$3.75Near the Money	$-4.28Near the Money	203Near the Money	2,583Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$5.75In the Money	$6.20In the Money	$5.70In the Money	$2.20In the Money	116In the Money	971In the Money
GMEOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$-3.90Out of the Money	101Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$6.50In the Money	$6.95In the Money	$6.58In the Money	$2.38In the Money	391In the Money	857In the Money
GMEOut of the Money	$3.20Out of the Money	$3.25Out of the Money	$3.20Out of the Money	$-3.85Out of the Money	327Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$7.30In the Money	$7.70In the Money	$7.15In the Money	$2.45In the Money	140In the Money	405In the Money
GMEOut of the Money	$2.95Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$-3.70Out of the Money	1,369Out of the Money	10,221Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$8.10In the Money	$8.45In the Money	$8.05In the Money	$2.75In the Money	185In the Money	1,737In the Money
GMEOut of the Money	$2.88Out of the Money	$2.96Out of the Money	$2.88Out of the Money	$-3.62Out of the Money	298Out of the Money	1,815Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$8.75In the Money	$9.45In the Money	$10.25In the Money	$4.25In the Money	41In the Money	396In the Money
GMEOut of the Money	$2.58Out of the Money	$2.79Out of the Money	$2.77Out of the Money	$-3.33Out of the Money	141Out of the Money	2,062Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$9.55In the Money	$10.35In the Money	$9.91In the Money	$3.18In the Money	116In the Money	193In the Money
GMEOut of the Money	$2.50Out of the Money	$2.62Out of the Money	$2.62Out of the Money	$-3.18Out of the Money	478Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$10.35In the Money	$11.30In the Money	$10.25In the Money	$2.50In the Money	5In the Money	176In the Money
GMEOut of the Money	$2.25Out of the Money	$2.54Out of the Money	$2.30Out of the Money	$-3.30Out of the Money	58Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$11.20In the Money	$12.20In the Money	$13.50In the Money	$5.17In the Money	5In the Money	60In the Money
GMEOut of the Money	$2.35Out of the Money	$2.43Out of the Money	$2.43Out of the Money	$-3.02Out of the Money	3,211Out of the Money	17,937Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$12.20In the Money	$13.15In the Money	$15.00In the Money	$5.90In the Money	57In the Money	950In the Money
GMEOut of the Money	$2.18Out of the Money	$2.27Out of the Money	$2.27Out of the Money	$-2.93Out of the Money	156Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$13.00In the Money	$14.05In the Money	$10.00In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$2.13Out of the Money	$2.24Out of the Money	$2.13Out of the Money	$-2.87Out of the Money	157Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$13.90In the Money	$15.00In the Money	$15.83In the Money	$5.28In the Money	2In the Money	52In the Money
GMEOut of the Money	$1.89Out of the Money	$2.11Out of the Money	$2.11Out of the Money	$-2.68Out of the Money	162Out of the Money	739Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$14.80In the Money	$15.90In the Money	$11.55In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.96Out of the Money	$2.06Out of the Money	$1.96Out of the Money	$-2.59Out of the Money	216Out of the Money	750Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$15.70In the Money	$16.85In the Money	$13.40In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$1.95Out of the Money	$2.00Out of the Money	$1.95Out of the Money	$-2.55Out of the Money	409Out of the Money	3,853Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$16.65In the Money	$17.80In the Money	$17.10In the Money	$3.92In the Money	12In the Money	378In the Money
GMEOut of the Money	$1.68Out of the Money	$1.91Out of the Money	$1.85Out of the Money	$-2.40Out of the Money	82Out of the Money	587Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$17.60In the Money	$18.75In the Money	$19.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$1.64Out of the Money	$-2.61Out of the Money	52Out of the Money	900Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$18.50In the Money	$19.70In the Money	$21.05In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$1.57Out of the Money	$1.79Out of the Money	$1.80Out of the Money	$-2.30Out of the Money	82Out of the Money	418Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$19.45In the Money	$20.65In the Money	$18.05In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.60Out of the Money	$1.73Out of the Money	$1.73Out of the Money	$-2.17Out of the Money	72Out of the Money	681Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$20.40In the Money	$21.60In the Money	$22.59In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.21Out of the Money	$1.71Out of the Money	$1.60Out of the Money	$-2.20Out of the Money	2,501Out of the Money	11,534Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$21.35In the Money	$22.55In the Money	$22.40In the Money	$4.90In the Money	2In the Money	142In the Money
GMEOut of the Money	$1.41Out of the Money	$1.59Out of the Money	$1.59Out of the Money	$-1.81Out of the Money	63Out of the Money	354Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$22.30In the Money	$23.55In the Money	$23.85In the Money	$3.55In the Money	2In the Money	1In the Money
GMEOut of the Money	$1.36Out of the Money	$1.60Out of the Money	$1.60Out of the Money	$-1.83Out of the Money	568Out of the Money	373Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$23.25In the Money	$24.50In the Money	$23.55In the Money	$3.20In the Money	1In the Money	4In the Money
GMEOut of the Money	$1.32Out of the Money	$1.55Out of the Money	$1.41Out of the Money	$-2.09Out of the Money	61Out of the Money	296Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$24.20In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.51Out of the Money	$1.37Out of the Money	$-2.18Out of the Money	60Out of the Money	592Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$25.15In the Money	$26.40In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.23Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-1.90Out of the Money	623Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$26.10In the Money	$27.40In the Money	$28.85In the Money	$6.70In the Money	5In the Money	69In the Money
GMEOut of the Money	$1.25Out of the Money	$1.42Out of the Money	$1.42Out of the Money	$-1.72Out of the Money	85Out of the Money	549Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$27.05In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.14Out of the Money	$1.38Out of the Money	$1.26Out of the Money	$-1.74Out of the Money	43Out of the Money	571Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$28.00In the Money	$29.30In the Money	$27.80In the Money	$3.40In the Money	1In the Money	15In the Money
GMEOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.13Out of the Money	$-1.83Out of the Money	19Out of the Money	179Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$29.20In the Money	$30.25In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.06Out of the Money	$1.32Out of the Money	$1.13Out of the Money	$-1.66Out of the Money	137Out of the Money	817Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$30.20In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.13Out of the Money	$1.12Out of the Money	$-1.65Out of the Money	846Out of the Money	7,358Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$30.85In the Money	$32.20In the Money	$32.80In the Money	$6.53In the Money	3In the Money	69In the Money
GMEOut of the Money	$0.98Out of the Money	$1.20Out of the Money	$0.30Out of the Money	$-2.57Out of the Money	7Out of the Money	179Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$32.10In the Money	$33.15In the Money	$29.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.75Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$-1.26Out of the Money	48Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$33.00In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$1.27Out of the Money	$0.69Out of the Money	$-1.88Out of the Money	13Out of the Money	177Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$34.00In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.09Out of the Money	$1.09Out of the Money	$-1.31Out of the Money	18Out of the Money	284Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$33.95In the Money	$37.75In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.99Out of the Money	$-1.36Out of the Money	317Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$35.30In the Money	$38.75In the Money	$37.27In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.74Out of the Money	$0.83Out of the Money	$0.74Out of the Money	$-1.32Out of the Money	1,410Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$39.80In the Money	$43.55In the Money	$42.12In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.50Out of the Money	$0.93Out of the Money	$0.68Out of the Money	$-1.13Out of the Money	86Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$45.10In the Money	$48.45In the Money	$48.38In the Money	$8.00In the Money	5In the Money	5In the Money
GMEOut of the Money	$0.64Out of the Money	$0.64Out of the Money	$0.64Out of the Money	$-0.94Out of the Money	268Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$49.60In the Money	$54.80In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-1.15Out of the Money	181Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$54.50In the Money	$58.20In 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	$0.34Out of the Money	$0.34Out of the Money	$-0.90Out of the Money	3,484Out of the Money	17,762Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$59.45In the Money	$63.15In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.78Out of the Money	66Out of the Money	862Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$64.35In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.76Out of the Money	369Out of the Money	1,846Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$69.30In the Money	$73.05In 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	$0.38Out of the Money	$0.11Out of the Money	$-0.47Out of the Money	166Out of the Money	897Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$74.30In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.58Out of the Money	699Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$79.25In the Money	$82.95In the Money	$75.60In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.46Out of the Money	450Out of the Money	6,874Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$84.20In the Money	$89.45In the Money	$87.69In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.49Out of the Money	6,241Out of the Money	57,547Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$87.20In the Money	$90.95In the Money	$83.85In the Money	$0.00In the Money	---In the Money	2In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)