Stocks Options

LAST PRICE
33.2750
TODAY'S CHANGE (%)
Trending Down-15.4750 (-31.7436%)

Bid / Lots
33.2500/ 2
Ask / Lots
33.3000/ 10
Open / Previous Close
40.3100 / 48.7500
Day Range
Low 31.0000
High 41.9900
52 Week Range
Low 9.9500
High 64.8300
Volume
78,208,443
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 121.654

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$29.00In the Money	$32.30In the Money	$34.28In the Money	$-15.72In the Money	1In the Money	6In 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	43Out of the Money	660Out of the Money
GMEIn the Money	$26.65In the Money	$29.80In the Money	$28.92In the Money	$-6.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	457Out of the Money	7,244Out of the Money
GMEIn the Money	$26.65In the Money	$28.00In the Money	$46.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	258Out of the Money	359Out of the Money
GMEIn the Money	$26.10In the Money	$27.50In the Money	$27.80In the Money	$23.70In the Money	40In the Money	3In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	531Out of the Money
GMEIn the Money	$25.65In the Money	$27.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	131Out of the Money	335Out of the Money
GMEIn the Money	$25.15In the Money	$26.50In the Money	$25.65In the Money	$22.00In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	934Out of the Money	341Out of the Money
GMEIn the Money	$24.65In the Money	$26.00In the Money	$48.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	214Out of the Money	801Out of the Money
GMEIn the Money	$24.15In the Money	$25.50In the Money	$30.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	138Out of the Money	811Out of the Money
GMEIn the Money	$23.65In the Money	$25.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	100Out of the Money	1,123Out of the Money
GMEIn the Money	$23.15In the Money	$24.55In the Money	$24.42In the Money	$-4.64In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	59Out of the Money	775Out of the Money
GMEIn the Money	$22.65In the Money	$23.75In the Money	$24.01In the Money	$-15.36In the Money	66In the Money	5,107In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2,726Out of the Money	5,038Out of the Money
GMEIn the Money	$22.15In the Money	$23.25In the Money	$22.65In the Money	$-15.87In the Money	6In the Money	104In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	282Out of the Money	841Out of the Money
GMEIn the Money	$21.65In the Money	$23.05In the Money	$25.68In the Money	$-10.95In the Money	6In the Money	3,200In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	548Out of the Money	1,016Out of the Money
GMEIn the Money	$21.20In the Money	$22.60In the Money	$21.69In the Money	$-17.30In the Money	12In the Money	73In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	195Out of the Money	2,068Out of the Money
GMEIn the Money	$20.70In the Money	$22.05In the Money	$20.53In the Money	$-15.97In the Money	1,052In the Money	7,928In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.02Out of the Money	747Out of the Money	2,390Out of the Money
GMEIn the Money	$20.25In the Money	$21.35In the Money	$21.19In the Money	$-10.56In the Money	11In the Money	613In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.05Out of the Money	422Out of the Money	1,409Out of the Money
GMEIn the Money	$19.75In the Money	$21.00In the Money	$21.00In the Money	$-17.00In the Money	19In the Money	5,880In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$0.04Out of the Money	487Out of the Money	1,843Out of the Money
GMEIn the Money	$19.30In the Money	$20.55In the Money	$20.92In the Money	$-14.51In the Money	3In the Money	1,790In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.03Out of the Money	246Out of the Money	531Out of the Money
GMEIn the Money	$18.85In the Money	$20.05In the Money	$18.95In the Money	$-16.05In the Money	50In the Money	228In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$0.08Out of the Money	363Out of the Money	1,384Out of the Money
GMEIn the Money	$18.35In the Money	$19.55In the Money	$20.00In the Money	$-8.98In the Money	7In the Money	616In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.28Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.03Out of the Money	159Out of the Money	193Out of the Money
GMEIn the Money	$17.90In the Money	$19.10In the Money	$18.52In the Money	$-15.58In the Money	1,246In the Money	3,198In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.09Out of the Money	2,034Out of the Money	3,633Out of the Money
GMEIn the Money	$17.50In the Money	$18.75In the Money	$29.88In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$0.11Out of the Money	100Out of the Money	277Out of the Money
GMEIn the Money	$17.05In the Money	$18.30In the Money	$18.35In the Money	$-12.65In the Money	159In the Money	879In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.47Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.15Out of the Money	396Out of the Money	864Out of the Money
GMEIn the Money	$16.60In the Money	$17.95In the Money	$17.70In the Money	$-18.37In the Money	20In the Money	405In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.46Out of the Money	$0.76Out of the Money	$0.62Out of the Money	$0.17Out of the Money	199Out of the Money	170Out of the Money
GMEIn the Money	$16.20In the Money	$17.50In the Money	$16.24In the Money	$-16.76In the Money	81In the Money	729In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.66Out of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.28Out of the Money	381Out of the Money	759Out of the Money
GMEIn the Money	$15.80In the Money	$16.90In the Money	$18.69In the Money	$-13.31In the Money	11In the Money	275In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.69Out of the Money	$0.88Out of the Money	$0.79Out of the Money	$0.21Out of the Money	157Out of the Money	311Out of the Money
GMEIn the Money	$15.40In the Money	$16.70In the Money	$16.45In the Money	$-14.87In the Money	74In the Money	901In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.88Out of the Money	$0.93Out of the Money	$0.91Out of the Money	$0.29Out of the Money	633Out of the Money	926Out of the Money
GMEIn the Money	$15.00In the Money	$16.50In the Money	$15.51In the Money	$-8.89In the Money	13In the Money	59In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.94Out of the Money	$1.06Out of the Money	$1.02Out of the Money	$0.30Out of the Money	74Out of the Money	200Out of the Money
GMEIn the Money	$14.85In the Money	$16.05In the Money	$15.08In the Money	$-15.92In the Money	100In the Money	321In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.00Out of the Money	$1.17Out of the Money	$1.13Out of the Money	$0.35Out of the Money	206Out of the Money	320Out of the Money
GMEIn the Money	$14.25In the Money	$15.50In the Money	$15.05In the Money	$-12.45In the Money	38In the Money	127In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.13Out of the Money	$1.31Out of the Money	$1.32Out of the Money	$0.52Out of the Money	64Out of the Money	145Out of the Money
GMEIn the Money	$14.15In the Money	$15.00In the Money	$14.52In the Money	$-15.19In the Money	604In the Money	6,293In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.35Out of the Money	$1.42Out of the Money	$1.35Out of the Money	$0.39Out of the Money	3,955Out of the Money	3,716Out of the Money
GMEIn the Money	$13.55In the Money	$14.95In the Money	$14.00In the Money	$-14.00In the Money	16In the Money	42In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.45Out of the Money	$1.62Out of the Money	$1.69Out of the Money	$0.71Out of the Money	149Out of the Money	388Out of the Money
GMEIn the Money	$13.25In the Money	$14.70In the Money	$12.98In the Money	$-5.63In the Money	7In the Money	254In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$1.58Out of the Money	$1.96Out of the Money	$1.80Out of the Money	$0.55Out of the Money	236Out of the Money	2,166Out of the Money
GMEIn the Money	$12.90In the Money	$14.30In the Money	$12.60In the Money	$-13.90In the Money	47In the Money	28In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.61Out of the Money	$2.14Out of the Money	$1.90Out of the Money	$0.61Out of the Money	41Out of the Money	190Out of the Money
GMEIn the Money	$12.60In the Money	$14.00In the Money	$14.34In the Money	$-12.03In the Money	98In the Money	282In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$2.00Out of the Money	$2.22Out of the Money	$2.08Out of the Money	$0.63Out of the Money	310Out of the Money	430Out of the Money
GMEIn the Money	$12.30In the Money	$13.65In the Money	$15.60In the Money	$-12.20In the Money	2In the Money	212In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.10Out of the Money	$2.38Out of the Money	$2.25Out of the Money	$0.75Out of the Money	191Out of the Money	116Out of the Money
GMEIn the Money	$12.00In the Money	$13.10In the Money	$12.80In the Money	$-10.69In the Money	50In the Money	908In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$2.14Out of the Money	$2.59Out of the Money	$2.52Out of the Money	$1.02Out of the Money	325Out of the Money	177Out of the Money
GMEIn the Money	$11.75In the Money	$13.10In the Money	$23.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$2.41Out of the Money	$2.85Out of the Money	$2.69Out of the Money	$0.59Out of the Money	130Out of the Money	105Out of the Money
GMEIn the Money	$11.45In the Money	$12.95In the Money	$12.16In the Money	$-12.58In the Money	13In the Money	86In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$2.79Out of the Money	$3.00Out of the Money	$3.02Out of the Money	$1.02Out of the Money	336Out of the Money	576Out of the Money
GMEIn the Money	$11.20In the Money	$12.55In the Money	$12.55In the Money	$-14.26In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$2.87Out of the Money	$3.25Out of the Money	$2.89Out of the Money	$0.69Out of the Money	35Out of the Money	46Out of the Money
GMEIn the Money	$10.95In the Money	$12.25In the Money	$11.20In the Money	$-14.92In the Money	607In the Money	697In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$3.25Out of the Money	$3.50Out of the Money	$3.39Out of the Money	$1.06Out of the Money	1,909Out of the Money	1,686Out of the Money
GMEIn the Money	$10.70In the Money	$11.65In the Money	$12.40In the Money	$-9.20In the Money	18In the Money	69In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$3.50Out of the Money	$3.95Out of the Money	$3.75Out of the Money	$1.24Out of the Money	78Out of the Money	115Out of the Money
GMEIn the Money	$10.50In the Money	$11.40In the Money	$12.55In the Money	$-10.27In the Money	19In the Money	238In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$3.95Out of the Money	$1.36Out of the Money	100Out of the Money	149Out of the Money
GMEIn the Money	$10.25In the Money	$11.20In the Money	$11.13In the Money	$-12.40In the Money	19In the Money	73In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$3.90Out of the Money	$4.60Out of the Money	$4.45Out of the Money	$1.85Out of the Money	53Out of the Money	96Out of the Money
GMEIn the Money	$10.05In the Money	$11.20In the Money	$11.22In the Money	$-13.23In the Money	78In the Money	642In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$4.10Out of the Money	$4.65Out of the Money	$4.75Out of the Money	$1.90Out of the Money	472Out of the Money	266Out of the Money
GMEIn the Money	$9.85In the Money	$10.50In the Money	$10.07In the Money	$-14.13In the Money	75In the Money	233In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$4.90Out of the Money	$5.55Out of the Money	$5.05Out of the Money	$1.67Out of the Money	1,440Out of the Money	410Out of the Money
GMEIn the Money	$9.35In the Money	$10.10In the Money	$10.00In the Money	$-13.32In the Money	58In the Money	258In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$5.35Out of the Money	$6.00Out of the Money	$5.65Out of the Money	$2.17Out of the Money	123Out of the Money	252Out of the Money
GMEIn the Money	$9.35In the Money	$9.70In the Money	$9.48In the Money	$-14.02In the Money	3,892In the Money	2,389In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$6.20Out of the Money	$6.40Out of the Money	$6.31Out of the Money	$1.96Out of the Money	3,916Out of the Money	2,491Out of the Money
GMEIn the Money	$8.70In the Money	$9.35In the Money	$9.00In the Money	$-13.60In the Money	205In the Money	392In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$6.80Near the Money	$7.30Near the Money	$7.13Near the Money	$2.40Near the Money	373Near the Money	182Near the Money
GMEIn the Money	$8.55In the Money	$9.10In the Money	$8.90In the Money	$-13.10In the Money	148In the Money	260In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$7.50Near the Money	$7.85Near the Money	$7.65Near the Money	$2.75Near the Money	283Near the Money	229Near the Money
GMEUnderlying issue's last price	$8.30Underlying issue's last price	$8.70Underlying issue's last price	$8.55Underlying issue's last price	$-11.75Underlying issue's last price	295Underlying issue's last price	354Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	GMEUnderlying issue's last price	$8.15Underlying issue's last price	$8.55Underlying issue's last price	$8.60Underlying issue's last price	$3.10Underlying issue's last price	429Underlying issue's last price	139Underlying issue's last price
GMENear the Money	$8.25Near the Money	$8.45Near the Money	$8.40Near the Money	$-12.60Near the Money	1,614Near the Money	3,484Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.90In the Money	$9.50In the Money	$9.30In the Money	$2.81In the Money	466In the Money	90In the Money
GMENear the Money	$7.90Near the Money	$8.35Near the Money	$8.20Near the Money	$-10.90Near the Money	273Near the Money	11Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.15In the Money	$10.00In the Money	$9.36In the Money	$3.26In the Money	83In the Money	13In the Money
GMENear the Money	$7.90Near the Money	$8.20Near the Money	$8.00Near the Money	$-12.50Near the Money	1,157Near the Money	87Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.65In the Money	$10.35In the Money	$10.09In the Money	$3.09In the Money	2,203In the Money	1,288In the Money
GMENear the Money	$7.45Near the Money	$8.15Near the Money	$7.40Near the Money	$-11.10Near the Money	291Near the Money	12Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.05In the Money	$10.65In the Money	$10.40In the Money	$3.40In the Money	94In the Money	19In the Money
GMENear the Money	$7.45Near the Money	$7.90Near the Money	$7.85Near the Money	$-8.65Near the Money	668Near the Money	28Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.35In the Money	$11.15In the Money	$10.04In the Money	$3.04In the Money	157In the Money	24In the Money
GMEOut of the Money	$7.20Out of the Money	$7.85Out of the Money	$7.35Out of the Money	$-10.80Out of the Money	276Out of the Money	11Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.70In the Money	$11.55In the Money	$12.00In the Money	$3.24In the Money	98In the Money	29In the Money
GMEOut of the Money	$7.20Out of the Money	$7.85Out of the Money	$7.58Out of the Money	$-13.07Out of the Money	228Out of the Money	32Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.20In the Money	$11.90In the Money	$11.35In the Money	$3.40In the Money	150In the Money	92In the Money
GMEOut of the Money	$7.00Out of the Money	$7.65Out of the Money	$9.00Out of the Money	$-5.41Out of the Money	62Out of the Money	17Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.35In the Money	$12.30In the Money	$11.53In the Money	$2.08In the Money	46In the Money	15In the Money
GMEOut of the Money	$7.00Out of the Money	$7.65Out of the Money	$7.30Out of the Money	$-11.90Out of the Money	1,129Out of the Money	94Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.80In the Money	$12.40In the Money	$12.10In the Money	$3.36In the Money	180In the Money	101In the Money
GMEOut of the Money	$6.75Out of the Money	$7.40Out of the Money	$7.22Out of the Money	$-7.27Out of the Money	20Out of the Money	4Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.15In the Money	$12.90In the Money	$12.50In the Money	$3.57In the Money	37In the Money	31In the Money
GMEOut of the Money	$6.75Out of the Money	$7.35Out of the Money	$6.93Out of the Money	$-10.54Out of the Money	133Out of the Money	69Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.55In the Money	$13.40In the Money	$13.04In the Money	$4.25In the Money	43In the Money	46In the Money
GMEOut of the Money	$6.65Out of the Money	$7.25Out of the Money	$7.00Out of the Money	$-10.50Out of the Money	80Out of the Money	16Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.95In the Money	$13.90In the Money	$13.34In the Money	$3.86In the Money	40In the Money	20In the Money
GMEOut of the Money	$6.65Out of the Money	$7.00Out of the Money	$6.82Out of the Money	$-11.81Out of the Money	5,763Out of the Money	2,074Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.40In the Money	$14.25In the Money	$13.91In the Money	$4.03In the Money	407In the Money	1,197In the Money
GMEOut of the Money	$6.50Out of the Money	$7.00Out of the Money	$7.30Out of the Money	$7.30Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.75In the Money	$14.70In the Money	$11.65In the Money	$11.65In the Money	1In the Money	---In the Money
GMEOut of the Money	$6.05Out of the Money	$6.90Out of the Money	$6.61Out of the Money	$-8.54Out of the Money	128Out of the Money	127Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.10In the Money	$15.10In the Money	$14.50In the Money	$3.98In the Money	43In the Money	85In the Money
GMEOut of the Money	$5.90Out of the Money	$6.90Out of the Money	$6.44Out of the Money	$6.44Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.55In the Money	$15.50In the Money	$15.55In the Money	$15.55In the Money	3In the Money	---In the Money
GMEOut of the Money	$5.85Out of the Money	$6.60Out of the Money	$7.51Out of the Money	$-9.99Out of the Money	180Out of the Money	163Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.95In the Money	$15.50In the Money	$16.00In the Money	$5.50In the Money	26In the Money	62In the Money
GMEOut of the Money	$5.85Out of the Money	$6.50Out of the Money	$6.19Out of the Money	$6.19Out of the Money	68Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.35In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.85Out of the Money	$6.40Out of the Money	$6.65Out of the Money	$-10.96Out of the Money	80Out of the Money	82Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.70In the Money	$16.50In the Money	$16.05In the Money	$4.05In the Money	55In the Money	93In the Money
GMEOut of the Money	$5.85Out of the Money	$6.30Out of the Money	$7.35Out of the Money	$7.35Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$16.15In the Money	$17.00In the Money	$18.09In the Money	$18.09In the Money	2In the Money	---In the Money
GMEOut of the Money	$5.85Out of the Money	$6.30Out of the Money	$5.87Out of the Money	$-11.63Out of the Money	265Out of the Money	260Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.55In the Money	$17.50In the Money	$17.71In the Money	$5.16In the Money	8In the Money	41In the Money
GMEOut of the Money	$5.85Out of the Money	$6.15Out of the Money	$7.45Out of the Money	$7.45Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$17.00In the Money	$18.00In the Money	$17.93In the Money	$17.93In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.85Out of the Money	$6.10Out of the Money	$5.95Out of the Money	$-11.05Out of the Money	752Out of the Money	419Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.40In the Money	$18.40In the Money	$18.16In the Money	$4.91In the Money	164In the Money	311In the Money
GMEOut of the Money	$5.50Out of the Money	$6.00Out of the Money	$5.80Out of the Money	$5.80Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$17.80In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.20Out of the Money	$5.90Out of the Money	$5.88Out of the Money	$-11.14Out of the Money	78Out of the Money	92Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.25In the Money	$18.75In the Money	$17.90In the Money	$3.33In the Money	15In the Money	53In the Money
GMEOut of the Money	$5.20Out of the Money	$5.85Out of the Money	$5.60Out of the Money	$5.60Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$18.65In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.20Out of the Money	$5.75Out of the Money	$5.75Out of the Money	$-10.76Out of the Money	85Out of the Money	127Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.05In the Money	$19.75In the Money	$18.70In the Money	$3.85In the Money	18In the Money	53In the Money
GMEOut of the Money	$5.20Out of the Money	$5.70Out of the Money	$5.75Out of the Money	$5.75Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$19.50In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.15Out of the Money	$5.60Out of the Money	$5.40Out of the Money	$-10.90Out of the Money	76Out of the Money	359Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.90In the Money	$20.50In the Money	$21.50In the Money	$5.85In the Money	41In the Money	49In the Money
GMEOut of the Money	$5.15Out of the Money	$5.55Out of the Money	$6.90Out of the Money	$6.90Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$20.40In the Money	$21.00In the Money	$22.00In the Money	$22.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.10Out of the Money	$5.50Out of the Money	$5.00Out of the Money	$-11.30Out of the Money	61Out of the Money	156Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.90In the Money	$21.40In the Money	$21.19In the Money	$4.74In the Money	22In the Money	52In the Money
GMEOut of the Money	$5.10Out of the Money	$5.40Out of the Money	$6.83Out of the Money	$6.83Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$21.15In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.10Out of the Money	$5.35Out of the Money	$5.30Out of the Money	$-10.70Out of the Money	3,236Out of the Money	3,072Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.65In the Money	$22.40In the Money	$22.00In the Money	$5.10In the Money	204In the Money	1,062In the Money
GMEOut of the Money	$4.70Out of the Money	$5.20Out of the Money	$5.05Out of the Money	$-10.41Out of the Money	125Out of the Money	320Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.50In the Money	$23.40In the Money	$23.90In the Money	$5.95In the Money	11In the Money	22In the Money
GMEOut of the Money	$4.55Out of the Money	$5.10Out of the Money	$5.00Out of the Money	$-10.30Out of the Money	1,079Out of the Money	459Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.50In the Money	$24.40In the Money	$23.70In the Money	$3.15In the Money	11In the Money	28In the Money
GMEOut of the Money	$4.45Out of the Money	$4.95Out of the Money	$4.35Out of the Money	$-10.07Out of the Money	82Out of the Money	151Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.20In the Money	$25.35In the Money	$26.26In the Money	$5.16In the Money	7In the Money	43In the Money
GMEOut of the Money	$4.45Out of the Money	$4.85Out of the Money	$4.55Out of the Money	$-9.80Out of the Money	94Out of the Money	175Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.00In the Money	$26.25In the Money	$25.60In the Money	$6.10In the Money	31In the Money	32In the Money
GMEOut of the Money	$4.45Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$-10.23Out of the Money	1,722Out of the Money	2,636Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.00In the Money	$27.10In the Money	$26.50In the Money	$5.30In the Money	47In the Money	230In the Money
GMEOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.24Out of the Money	$-10.26Out of the Money	469Out of the Money	260Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.85In the Money	$27.80In the Money	$27.45In the Money	$4.47In the Money	18In the Money	21In the Money
GMEOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.33Out of the Money	$-10.07Out of the Money	2,085Out of the Money	2,280Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.75In the Money	$28.80In the Money	$28.30In the Money	$5.84In the Money	22In the Money	85In the Money
GMEOut of the Money	$4.00Out of the Money	$4.45Out of the Money	$4.25Out of the Money	$-10.75Out of the Money	55Out of the Money	4Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.65In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.00Out of the Money	$4.35Out of the Money	$4.00Out of the Money	$4.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.55In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.95Out of the Money	$4.25Out of the Money	$4.15Out of the Money	$-12.00Out of the Money	700Out of the Money	48Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.45In the Money	$31.60In the Money	$30.20In the Money	$5.96In the Money	2In the Money	2In the Money
GMEOut of the Money	$3.50Out of the Money	$4.15Out of the Money	$4.59Out of the Money	$4.59Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.35In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$4.42Out of the Money	$-2.23Out of the Money	19Out of the Money	1Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.30In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$5.18Out of the Money	$-3.82Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.20In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.50Out of the Money	$3.95Out of the Money	$5.00Out of the Money	$5.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.05In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.50Out of the Money	$-4.00Out of the Money	289Out of the Money	16Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.00In the Money	$36.25In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$3.05Out of the Money	$3.80Out of the Money	$4.35Out of the Money	$4.35Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.85In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.75Out of the Money	$4.70Out of the Money	$4.70Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.75In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.75Out of the Money	$4.90Out of the Money	$4.90Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.70In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.55Out of the Money	$4.12Out of the Money	$-9.13Out of the Money	30Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.65In the Money	$39.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.45Out of the Money	$3.45Out of the Money	$-4.55Out of the Money	149Out of the Money	11Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.60In the Money	$40.80In the Money	$40.55In the Money	$40.55In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.55Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.55In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.40Out of the Money	$3.50Out of the Money	$-7.05Out of the Money	17Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.50In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.30Out of the Money	$3.76Out of the Money	$3.76Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.45In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.20Out of the Money	$3.75Out of the Money	$3.75Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.40In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.47Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$-8.85Out of the Money	460Out of the Money	164Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.35In the Money	$45.45In the Money	$40.67In the Money	$40.67In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.23Out of the Money	$2.80Out of the Money	$2.48Out of the Money	$-5.92Out of the Money	239Out of the Money	80Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$48.75In the Money	$50.20In the Money	$47.84In the Money	$1.64In the Money	11In the Money	2In the Money
GMEOut of the Money	$2.06Out of the Money	$2.55Out of the Money	$2.50Out of the Money	$-4.50Out of the Money	208Out of the Money	7Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$53.65In the Money	$54.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$2.37Out of the Money	$2.28Out of the Money	$2.28Out of the Money	87Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$58.50In the Money	$59.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$2.24Out of the Money	$1.93Out of the Money	$-4.77Out of the Money	32Out of the Money	38Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$63.35In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.65Out of the Money	$1.99Out of the Money	$1.99Out of the Money	$-5.74Out of the Money	2,770Out of the Money	471Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$68.15In the Money	$69.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.89Out of the Money	$1.75Out of the Money	$1.75Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$72.95In the Money	$74.30In the Money	$74.85In the Money	$74.85In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$1.85Out of the Money	$1.54Out of the Money	$1.54Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$77.80In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.82Out of the Money	$1.50Out of the Money	$1.50Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$82.70In the Money	$84.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.70Out of the Money	$1.30Out of the Money	$1.30Out of the Money	242Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$87.60In the Money	$88.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$1.35Out of the Money	$1.36Out of the Money	$1.36Out of the Money	248Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$92.50In the Money	$93.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.20Out of the Money	$1.31Out of the Money	$1.24Out of the Money	$1.24Out of the Money	2,532Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$95.45In the Money	$96.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)