Stocks Options

LAST PRICE
27.6700
TODAY'S CHANGE (%)
Trending Down-11.8800 (-30.0379%)

Bid / Lots
26.8900/ 12
Ask / Lots
26.9200/ 1
Open / Previous Close
33.9800 / 39.5500
Day Range
Low 27.5900
High 35.2400
52 Week Range
Low 9.9500
High 64.8300
Volume
73,382,634
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 122.949

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	$23.85In the Money	$27.65In the Money	$26.83In the Money	$-11.87In the Money	1In the Money	13In 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	68Out of the Money	691Out of the Money
GMEIn the Money	$21.25In the Money	$25.00In the Money	$34.65In the Money	$0.00In the Money	---In the Money	2In 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	121Out of the Money	7,541Out of the Money
GMEIn the Money	$21.20In the Money	$24.00In the Money	$28.00In the Money	$-5.35In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	630Out of the Money	582Out of the Money
GMEIn the Money	$19.75In the Money	$23.70In the Money	$27.20In the Money	$-0.60In the Money	1In the Money	43In 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	$-0.01Out of the Money	31Out of the Money	563Out of the Money
GMEIn the Money	$19.35In the Money	$23.00In the Money	$32.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	363Out of the Money
GMEIn the Money	$19.00In the Money	$22.60In the Money	$25.65In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	601Out of the Money	1,274Out of the Money
GMEIn the Money	$18.25In the Money	$22.00In the Money	$48.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	63Out of the Money	964Out of the Money
GMEIn the Money	$17.75In the Money	$21.55In the Money	$24.10In the Money	$-5.90In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	126Out of the Money	954Out of the Money
GMEIn the Money	$17.45In the Money	$21.00In the Money	$26.05In the Money	$17.15In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	282Out of the Money	1,186Out of the Money
GMEIn the Money	$17.45In the Money	$20.60In the Money	$24.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	9Out of the Money	794Out of the Money
GMEIn the Money	$17.45In the Money	$19.00In the Money	$18.80In the Money	$-10.65In the Money	5,019In the Money	5,134In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,206Out of the Money	7,289Out of the Money
GMEIn the Money	$16.50In the Money	$19.00In the Money	$20.25In the Money	$-2.40In the Money	10In the Money	110In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	146Out of the Money	990Out of the Money
GMEIn the Money	$16.50In the Money	$18.00In the Money	$18.41In the Money	$-10.59In the Money	2,006In the Money	3,202In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	252Out of the Money	1,206Out of the Money
GMEIn the Money	$15.45In the Money	$18.00In the Money	$22.31In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1,102Out of the Money	2,191Out of the Money
GMEIn the Money	$15.45In the Money	$17.00In the Money	$17.50In the Money	$-10.50In the Money	5,039In the Money	6,923In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1,109Out of the Money	3,332Out of the Money
GMEIn the Money	$14.60In the Money	$17.00In the Money	$16.70In the Money	$-4.49In the Money	1In the Money	616In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	310Out of the Money	1,455Out of the Money
GMEIn the Money	$14.50In the Money	$16.00In the Money	$15.50In the Money	$-6.65In the Money	5,004In the Money	5,853In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	454Out of the Money	2,188Out of the Money
GMEIn the Money	$13.65In the Money	$15.55In the Money	$16.04In the Money	$-7.32In the Money	5In the Money	1,795In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	775Out of the Money	723Out of the Money
GMEIn the Money	$13.55In the Money	$15.55In the Money	$15.35In the Money	$-10.50In the Money	20In the Money	271In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	519Out of the Money	1,533Out of the Money
GMEIn the Money	$12.70In the Money	$15.55In the Money	$16.28In the Money	$-4.36In the Money	4In the Money	619In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	229Out of the Money	315Out of the Money
GMEIn the Money	$12.60In the Money	$13.35In the Money	$12.95In the Money	$-12.20In the Money	110In the Money	3,082In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	3,781Out of the Money	4,555Out of the Money
GMEIn the Money	$11.80In the Money	$13.35In the Money	$14.75In the Money	$-4.80In the Money	4In the Money	134In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	300Out of the Money	340Out of the Money
GMEIn the Money	$11.65In the Money	$13.35In the Money	$12.23In the Money	$-12.08In the Money	97In the Money	918In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.29Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.03Out of the Money	551Out of the Money	1,065Out of the Money
GMEIn the Money	$11.00In the Money	$13.35In the Money	$14.01In the Money	$-10.04In the Money	2In the Money	393In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.04Out of the Money	211Out of the Money	331Out of the Money
GMEIn the Money	$10.55In the Money	$12.75In the Money	$11.53In the Money	$-11.64In the Money	55In the Money	717In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.03Out of the Money	1,114Out of the Money	950Out of the Money
GMEIn the Money	$10.15In the Money	$11.25In the Money	$13.59In the Money	$-2.93In the Money	35In the Money	266In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.51Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$0.07Out of the Money	264Out of the Money	396Out of the Money
GMEIn the Money	$10.15In the Money	$10.80In the Money	$11.53In the Money	$-10.88In the Money	93In the Money	944In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.74Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.05Out of the Money	1,404Out of the Money	1,289Out of the Money
GMEIn the Money	$9.65In the Money	$10.45In the Money	$11.30In the Money	$-4.21In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.71Out of the Money	$1.04Out of the Money	$0.73Out of the Money	$-0.20Out of the Money	128Out of the Money	219Out of the Money
GMEIn the Money	$9.00In the Money	$10.05In the Money	$9.35In the Money	$-12.07In the Money	118In the Money	403In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.13Out of the Money	1,002Out of the Money	411Out of the Money
GMEIn the Money	$8.70In the Money	$9.70In the Money	$10.80In the Money	$-9.95In the Money	9In the Money	107In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.03Out of the Money	$1.25Out of the Money	$1.08Out of the Money	$0.05Out of the Money	600Out of the Money	155Out of the Money
GMEIn the Money	$8.65In the Money	$9.35In the Money	$9.20In the Money	$-11.40In the Money	5,928In the Money	6,827In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.28Out of the Money	$1.35Out of the Money	$1.29Out of the Money	$0.21Out of the Money	5,783Out of the Money	5,095Out of the Money
GMEIn the Money	$8.30In the Money	$9.10In the Money	$10.73In the Money	$-10.96In the Money	7In the Money	56In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.23Out of the Money	$1.66Out of the Money	$1.47Out of the Money	$0.27Out of the Money	347Out of the Money	425Out of the Money
GMEIn the Money	$8.00In the Money	$8.70In the Money	$8.68In the Money	$-7.57In the Money	362In the Money	257In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$1.64Out of the Money	$1.85Out of the Money	$1.73Out of the Money	$0.27Out of the Money	681Out of the Money	2,264Out of the Money
GMEIn the Money	$7.70In the Money	$8.70In the Money	$12.60In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.72Out of the Money	$2.02Out of the Money	$1.82Out of the Money	$0.36Out of the Money	229Out of the Money	209Out of the Money
GMEIn the Money	$7.40In the Money	$8.10In the Money	$7.89In the Money	$-12.61In the Money	102In the Money	280In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$2.00Out of the Money	$2.33Out of the Money	$2.11Out of the Money	$0.39Out of the Money	726Out of the Money	580Out of the Money
GMEIn the Money	$7.20In the Money	$7.90In the Money	$8.70In the Money	$-6.90In the Money	22In the Money	212In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.04Out of the Money	$2.45Out of the Money	$2.30Out of the Money	$0.35Out of the Money	363Out of the Money	182Out of the Money
GMEIn the Money	$7.00In the Money	$7.60In the Money	$7.35In the Money	$-10.65In the Money	76In the Money	917In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$2.36Out of the Money	$2.64Out of the Money	$2.41Out of the Money	$0.51Out of the Money	570Out of the Money	417Out of the Money
GMEIn the Money	$6.65In the Money	$7.35In the Money	$15.55In the Money	$-8.25In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$2.52Out of the Money	$2.95Out of the Money	$2.65Out of the Money	$0.58Out of the Money	43Out of the Money	141Out of the Money
GMEIn the Money	$6.45In the Money	$7.15In the Money	$9.05In the Money	$-6.75In the Money	89In the Money	87In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$2.86Out of the Money	$3.30Out of the Money	$3.00Out of the Money	$0.59Out of the Money	632Out of the Money	765Out of the Money
GMEIn the Money	$6.20In the Money	$6.90In the Money	$7.17In the Money	$-7.61In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$3.10Out of the Money	$3.45Out of the Money	$3.05Out of the Money	$0.60Out of the Money	216Out of the Money	58Out of the Money
GMEIn the Money	$6.05In the Money	$6.70In the Money	$6.41In the Money	$-11.73In the Money	326In the Money	684In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$3.60Near the Money	$3.70Near the Money	$3.55Near the Money	$0.90Near the Money	4,402Near the Money	2,527Near the Money
GMEIn the Money	$5.80In the Money	$6.50In the Money	$7.55In the Money	$-6.45In the Money	21In the Money	77In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$3.60Near the Money	$4.00Near the Money	$3.97Near the Money	$1.17Near the Money	305Near the Money	149Near the Money
GMEIn the Money	$5.60In the Money	$6.30In the Money	$6.05In the Money	$-10.66In the Money	52In the Money	232In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$4.10Near the Money	$4.45Near the Money	$4.14Near the Money	$1.15Near the Money	442Near the Money	200Near the Money
GMEIn the Money	$5.45In the Money	$6.15In the Money	$5.75In the Money	$-10.65In the Money	82In the Money	83In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$4.25Near the Money	$4.75Near the Money	$4.50Near the Money	$1.45Near the Money	179Near the Money	112Near the Money
GMEUnderlying issue's last price	$5.40Underlying issue's last price	$5.75Underlying issue's last price	$5.56Underlying issue's last price	$-10.94Underlying issue's last price	285Underlying issue's last price	678Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	$4.60Underlying issue's last price	$5.00Underlying issue's last price	$4.85Underlying issue's last price	$1.40Underlying issue's last price	1,898Underlying issue's last price	539Underlying issue's last price
GMENear the Money	$5.15Near the Money	$5.30Near the Money	$5.28Near the Money	$-10.12Near the Money	156Near the Money	261Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.25In the Money	$5.55In the Money	$5.45In the Money	$1.53In the Money	744In the Money	1,230In the Money
GMENear the Money	$4.75Near the Money	$5.00Near the Money	$4.94Near the Money	$-9.46Near the Money	362Near the Money	244Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.10In the Money	$6.35In the Money	$6.10In the Money	$1.55In the Money	1,020In the Money	503In the Money
GMENear the Money	$4.55Near the Money	$4.70Near the Money	$4.60Near the Money	$-9.85Near the Money	5,119Near the Money	5,012Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.70In the Money	$7.00In the Money	$6.90In the Money	$2.00In the Money	6,266In the Money	3,077In the Money
GMEOut of the Money	$4.05Out of the Money	$4.60Out of the Money	$4.48Out of the Money	$-9.32Out of the Money	928Out of the Money	416Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.30In the Money	$7.85In the Money	$7.60In the Money	$2.05In the Money	676In the Money	245In the Money
GMEOut of the Money	$4.05Out of the Money	$4.20Out of the Money	$4.08Out of the Money	$-9.52Out of the Money	814Out of the Money	265Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.05In the Money	$8.60In the Money	$8.24In the Money	$2.29In the Money	416In the Money	368In the Money
GMEOut of the Money	$3.70Out of the Money	$4.05Out of the Money	$3.93Out of the Money	$-9.42Out of the Money	966Out of the Money	483Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.80In the Money	$9.30In the Money	$9.00In the Money	$2.38In the Money	333In the Money	481In the Money
GMEOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.64Out of the Money	$-9.04Out of the Money	2,014Out of the Money	3,306Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.55In the Money	$10.00In the Money	$9.95In the Money	$2.55In the Money	248In the Money	404In the Money
GMEOut of the Money	$3.40Out of the Money	$3.75Out of the Money	$3.70Out of the Money	$-8.90Out of the Money	243Out of the Money	206Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.95In the Money	$10.50In the Money	$10.30In the Money	$3.25In the Money	125In the Money	76In the Money
GMEOut of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.44Out of the Money	$-8.86Out of the Money	5,492Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.35In the Money	$10.95In the Money	$10.75In the Money	$2.81In the Money	401In the Money	1,851In the Money
GMEOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.60Out of the Money	$-8.60Out of the Money	101Out of the Money	269Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.75In the Money	$11.45In the Money	$9.95In the Money	$1.90In the Money	51In the Money	98In the Money
GMEOut of the Money	$3.05Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-8.60Out of the Money	671Out of the Money	448Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.15In the Money	$11.70In the Money	$11.50In the Money	$2.95In the Money	82In the Money	107In the Money
GMEOut of the Money	$3.05Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$-8.30Out of the Money	105Out of the Money	282Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.55In the Money	$12.20In the Money	$11.95In the Money	$3.20In the Money	105In the Money	67In the Money
GMEOut of the Money	$2.81Out of the Money	$3.40Out of the Money	$3.16Out of the Money	$-8.65Out of the Money	376Out of the Money	183Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.95In the Money	$12.70In the Money	$12.10In the Money	$2.89In the Money	61In the Money	131In the Money
GMEOut of the Money	$2.80Out of the Money	$3.25Out of the Money	$3.20Out of the Money	$-8.36Out of the Money	49Out of the Money	162Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.35In the Money	$12.95In the Money	$11.45In the Money	$1.79In the Money	11In the Money	32In the Money
GMEOut of the Money	$2.85Out of the Money	$3.15Out of the Money	$2.97Out of the Money	$-8.55Out of the Money	1,375Out of the Money	905Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.80In the Money	$13.45In the Money	$13.25In the Money	$3.55In the Money	114In the Money	142In the Money
GMEOut of the Money	$2.63Out of the Money	$3.10Out of the Money	$2.85Out of the Money	$-8.35Out of the Money	65Out of the Money	98Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.20In the Money	$13.95In the Money	$11.60In the Money	$1.25In the Money	39In the Money	46In the Money
GMEOut of the Money	$2.63Out of the Money	$3.10Out of the Money	$2.85Out of the Money	$-8.30Out of the Money	381Out of the Money	270Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.65In the Money	$14.20In the Money	$12.68In the Money	$2.18In the Money	38In the Money	85In the Money
GMEOut of the Money	$2.51Out of the Money	$2.96Out of the Money	$2.98Out of the Money	$-8.42Out of the Money	71Out of the Money	89Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.05In the Money	$14.85In the Money	$13.30In the Money	$2.39In the Money	18In the Money	52In the Money
GMEOut of the Money	$2.66Out of the Money	$2.75Out of the Money	$2.65Out of the Money	$-8.35Out of the Money	8,916Out of the Money	3,639Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.60In the Money	$15.30In the Money	$14.85In the Money	$3.51In the Money	1,214In the Money	1,262In the Money
GMEOut of the Money	$2.40Out of the Money	$2.67Out of the Money	$2.90Out of the Money	$-8.10Out of the Money	153Out of the Money	73Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$14.95In the Money	$15.75In the Money	$11.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$2.38Out of the Money	$2.67Out of the Money	$2.61Out of the Money	$-8.19Out of the Money	178Out of the Money	304Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.35In the Money	$16.15In the Money	$14.87In the Money	$2.42In the Money	50In the Money	63In the Money
GMEOut of the Money	$2.24Out of the Money	$2.67Out of the Money	$2.55Out of the Money	$-7.70Out of the Money	33Out of the Money	72Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$15.80In the Money	$16.45In the Money	$14.00In the Money	$1.60In the Money	2In the Money	15In the Money
GMEOut of the Money	$2.40Out of the Money	$2.51Out of the Money	$2.49Out of the Money	$-7.81Out of the Money	220Out of the Money	353Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.25In the Money	$16.95In the Money	$16.44In the Money	$3.89In the Money	15In the Money	75In the Money
GMEOut of the Money	$2.12Out of the Money	$2.49Out of the Money	$2.12Out of the Money	$-7.88Out of the Money	64Out of the Money	66Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.70In the Money	$17.45In the Money	$13.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.12Out of the Money	$2.49Out of the Money	$2.42Out of the Money	$-8.08Out of the Money	876Out of the Money	131Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.15In the Money	$17.95In the Money	$16.62In the Money	$3.62In the Money	47In the Money	86In the Money
GMEOut of the Money	$2.01Out of the Money	$2.46Out of the Money	$2.29Out of the Money	$-7.66Out of the Money	416Out of the Money	8Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.60In the Money	$18.40In the Money	$15.70In the Money	$-2.39In the Money	12In the Money	2In the Money
GMEOut of the Money	$2.01Out of the Money	$2.40Out of the Money	$2.18Out of the Money	$-8.12Out of the Money	189Out of the Money	459Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.05In the Money	$18.85In the Money	$17.30In the Money	$3.07In the Money	13In the Money	35In the Money
GMEOut of the Money	$2.00Out of the Money	$2.23Out of the Money	$2.20Out of the Money	$-7.40Out of the Money	488Out of the Money	34Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.50In the Money	$19.30In the Money	$16.95In the Money	$1.95In the Money	11In the Money	3In the Money
GMEOut of the Money	$2.00Out of the Money	$2.18Out of the Money	$2.10Out of the Money	$-7.70Out of the Money	1,114Out of the Money	839Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.95In the Money	$19.75In the Money	$19.25In the Money	$4.25In the Money	51In the Money	271In the Money
GMEOut of the Money	$1.87Out of the Money	$2.18Out of the Money	$2.06Out of the Money	$-7.44Out of the Money	426Out of the Money	65Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$19.40In the Money	$20.25In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.86Out of the Money	$2.18Out of the Money	$2.00Out of the Money	$-7.50Out of the Money	81Out of the Money	113Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.85In the Money	$20.70In the Money	$19.09In the Money	$3.39In the Money	2In the Money	62In the Money
GMEOut of the Money	$1.75Out of the Money	$2.18Out of the Money	$2.85Out of the Money	$-7.05Out of the Money	12Out of the Money	17Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$20.30In the Money	$21.15In the Money	$19.37In the Money	$3.27In the Money	1In the Money	10In the Money
GMEOut of the Money	$1.75Out of the Money	$2.11Out of the Money	$1.94Out of the Money	$-7.37Out of the Money	115Out of the Money	202Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.75In the Money	$21.45In the Money	$20.95In the Money	$4.37In the Money	13In the Money	61In the Money
GMEOut of the Money	$1.66Out of the Money	$2.11Out of the Money	$2.04Out of the Money	$-7.66Out of the Money	92Out of the Money	29Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$21.25In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.62Out of the Money	$2.10Out of the Money	$1.90Out of the Money	$-7.30Out of the Money	219Out of the Money	394Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.70In the Money	$22.45In the Money	$20.55In the Money	$3.23In the Money	29In the Money	81In the Money
GMEOut of the Money	$1.61Out of the Money	$2.05Out of the Money	$1.97Out of the Money	$-7.03Out of the Money	24Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$22.15In the Money	$22.95In the Money	$20.20In the Money	$-1.80In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.70Out of the Money	$1.98Out of the Money	$2.00Out of the Money	$-6.60Out of the Money	121Out of the Money	159Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.60In the Money	$23.45In the Money	$21.95In the Money	$3.61In the Money	17In the Money	54In the Money
GMEOut of the Money	$1.60Out of the Money	$1.98Out of the Money	$1.80Out of the Money	$-6.90Out of the Money	30Out of the Money	51Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$23.10In the Money	$23.95In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.70Out of the Money	$1.84Out of the Money	$1.72Out of the Money	$-6.68Out of the Money	4,805Out of the Money	5,038Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.55In the Money	$24.45In the Money	$23.77In the Money	$4.77In the Money	143In the Money	1,073In the Money
GMEOut of the Money	$1.48Out of the Money	$1.77Out of the Money	$1.62Out of the Money	$-6.66Out of the Money	165Out of the Money	324Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.50In the Money	$25.15In the Money	$21.94In the Money	$1.09In the Money	6In the Money	14In the Money
GMEOut of the Money	$1.38Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$-6.35Out of the Money	220Out of the Money	1,212Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.45In the Money	$26.15In the Money	$24.27In the Money	$0.70In the Money	5In the Money	24In the Money
GMEOut of the Money	$1.33Out of the Money	$1.66Out of the Money	$1.66Out of the Money	$-6.34Out of the Money	190Out of the Money	188Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.35In the Money	$27.15In the Money	$25.30In the Money	$0.91In the Money	19In the Money	39In the Money
GMEOut of the Money	$1.24Out of the Money	$1.65Out of the Money	$1.45Out of the Money	$-6.65Out of the Money	108Out of the Money	203Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.30In the Money	$28.15In the Money	$27.52In the Money	$2.47In the Money	9In the Money	43In the Money
GMEOut of the Money	$1.40Out of the Money	$1.53Out of the Money	$1.42Out of the Money	$-6.13Out of the Money	2,378Out of the Money	3,768Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.25In the Money	$29.10In the Money	$27.40In the Money	$3.75In the Money	237In the Money	232In the Money
GMEOut of the Money	$1.22Out of the Money	$1.51Out of the Money	$1.43Out of the Money	$-5.79Out of the Money	316Out of the Money	487Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.20In the Money	$30.10In the Money	$27.15In the Money	$-0.30In the Money	4In the Money	12In the Money
GMEOut of the Money	$1.30Out of the Money	$1.43Out of the Money	$1.35Out of the Money	$-6.15Out of the Money	1,054Out of the Money	2,159Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.15In the Money	$31.05In the Money	$29.55In the Money	$3.55In the Money	6In the Money	152In the Money
GMEOut of the Money	$1.11Out of the Money	$1.43Out of the Money	$1.35Out of the Money	$-6.25Out of the Money	49Out of the Money	69Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.15In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.38Out of the Money	$1.40Out of the Money	$-5.55Out of the Money	23Out of the Money	84Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.10In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.19Out of the Money	$1.36Out of the Money	$1.23Out of the Money	$-5.67Out of the Money	1,400Out of the Money	828Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.05In the Money	$33.75In the Money	$33.30In the Money	$5.65In the Money	5In the Money	15In the Money
GMEOut of the Money	$1.13Out of the Money	$1.26Out of the Money	$1.47Out of the Money	$-5.63Out of the Money	29Out of the Money	16Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.00In the Money	$34.80In the Money	$31.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.00Out of the Money	$1.23Out of the Money	$1.19Out of the Money	$-5.76Out of the Money	21Out of the Money	48Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.95In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.96Out of the Money	$1.23Out of the Money	$1.17Out of the Money	$-5.70Out of the Money	35Out of the Money	10Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.95In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.23Out of the Money	$1.20Out of the Money	$-5.60Out of the Money	104Out of the Money	13Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.90In the Money	$37.80In the Money	$33.10In the Money	$33.10In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$-5.21Out of the Money	464Out of the Money	521Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.85In the Money	$38.65In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.94Out of the Money	$1.13Out of the Money	$1.44Out of the Money	$-4.24Out of the Money	16Out of the Money	7Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.85In the Money	$39.65In the Money	$37.20In the Money	$37.20In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.82Out of the Money	$1.13Out of the Money	$1.35Out of the Money	$-4.50Out of the Money	31Out of the Money	21Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.80In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.82Out of the Money	$1.13Out of the Money	$1.05Out of the Money	$-5.20Out of the Money	13Out of the Money	30Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.80In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.81Out of the Money	$1.03Out of the Money	$1.22Out of the Money	$-4.21Out of the Money	105Out of the Money	29Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.75In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.89Out of the Money	$1.03Out of the Money	$0.92Out of the Money	$-4.98Out of the Money	875Out of the Money	315Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.75In the Money	$43.60In the Money	$41.00In the Money	$2.84In the Money	2In the Money	3In the Money
GMEOut of the Money	$0.71Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-5.70Out of the Money	32Out of the Money	16Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.70In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$0.96Out of the Money	$1.05Out of the Money	$-4.25Out of the Money	32Out of the Money	19Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.70In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$-4.30Out of the Money	46Out of the Money	15Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.65In the Money	$46.55In 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	$0.95Out of the Money	$0.97Out of the Money	$-4.43Out of the Money	31Out of the Money	13Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.65In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-4.45Out of the Money	668Out of the Money	444Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.55In the Money	$48.50In the Money	$40.67In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.66Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-3.84Out of the Money	825Out of the Money	555Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.45In the Money	$53.45In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.51Out of the Money	$0.81Out of the Money	$0.68Out of the Money	$-3.62Out of the Money	151Out of the Money	243Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.10In the Money	$59.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.59Out of the Money	$0.81Out of the Money	$0.69Out of the Money	$-3.21Out of the Money	153Out of the Money	126Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.35In the Money	$63.30In 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	$0.68Out of the Money	$0.58Out of the Money	$-3.02Out of the Money	236Out of the Money	181Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.40In the Money	$69.20In the Money	$65.52In the Money	$65.52In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$0.64Out of the Money	$0.57Out of the Money	$-2.68Out of the Money	3,494Out of the Money	2,972Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.00In the Money	$74.10In the Money	$70.88In the Money	$1.48In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.54Out of the Money	$-2.50Out of the Money	117Out of the Money	75Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.20In the Money	$79.15In the Money	$74.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$-2.51Out of the Money	80Out of the Money	75Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.20In the Money	$83.80In the Money	$79.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.64Out of the Money	$0.58Out of the Money	$-2.02Out of the Money	341Out of the Money	257Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.20In the Money	$88.95In the Money	$83.44In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.43Out of the Money	$0.56Out of the Money	$0.48Out of the Money	$-2.02Out of the Money	454Out of the Money	343Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.20In the Money	$94.05In the Money	$89.09In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.47Out of the Money	$-1.72Out of the Money	1,637Out of the Money	287Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.70In the Money	$98.90In the Money	$93.90In the Money	$0.92In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-1.64Out of the Money	8,572Out of the Money	2,946Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.70In the Money	$101.85In the Money	$100.28In the Money	$8.37In the Money	1In the Money	3In 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)