Stocks Options

LAST PRICE
28.2200
TODAY'S CHANGE (%)
Trending Down-18.3300 (-39.3770%)

Bid / Lots
27.1100/ 1
Ask / Lots
27.1600/ 2
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 26.1200
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
279,054,397
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 147.842

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	$42.60In the Money	$46.00In the Money	$42.50In the Money	$14.11In the Money	136In the Money	---In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$40.10In the Money	$44.00In the Money	$40.97In the Money	$14.52In the Money	3In the Money	---In 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	4Out of the Money	---Out of the Money
GMEIn the Money	$20.80In the Money	$24.75In the Money	$24.65In the Money	$0.00In the Money	5In the Money	---In 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	7Out of the Money	---Out of the Money
GMEIn the Money	$39.10In the Money	$43.00In the Money	$41.20In the Money	$17.20In the Money	3In the Money	---In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$20.80In the Money	$23.70In the Money	$23.60In the Money	$0.00In the Money	5In the Money	---In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$14.00In the Money	$18.25In the Money	$12.56In the Money	$0.00In the Money	1In 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	$-0.02Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$18.50In the Money	$19.60In the Money	$19.28In the Money	$-7.62In the Money	1In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$37.10In the Money	$41.00In the Money	$35.30In the Money	$14.58In the Money	2In the Money	---In 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	28Out of the Money	---Out of the Money
GMEIn the Money	$18.60In the Money	$21.75In the Money	$20.80In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$8.50	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	---Out of the Money
GMEIn the Money	$20.95In the Money	$24.55In the Money	$21.06In the Money	$2.06In the Money	15In the Money	---In 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	4Out of the Money	---Out of the Money
GMEIn the Money	$17.30In the Money	$20.70In the Money	$19.20In the Money	$0.00In the Money	1In the Money	---In 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	218Out of the Money	---Out of the Money
GMEIn the Money	$35.10In the Money	$39.00In the Money	$34.75In the Money	$17.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	84Out of the Money	---Out of the Money
GMEIn the Money	$34.60In the Money	$38.00In the Money	$23.56In the Money	$3.51In the Money	12In the Money	---In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$34.10In the Money	$36.45In the Money	$32.35In the Money	$13.55In the Money	12In the Money	---In 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	45Out of the Money	---Out of the Money
GMEIn the Money	$18.95In the Money	$20.90In the Money	$18.40In the Money	$2.20In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money
GMEIn the Money	$33.10In the Money	$37.00In the Money	$30.53In the Money	$11.16In the Money	18In the Money	---In 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	66Out of the Money	---Out of the Money
GMEIn the Money	$32.60In the Money	$36.00In the Money	$20.25In the Money	$4.00In the Money	1In the Money	---In 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	2Out of the Money	---Out of the Money
GMEIn the Money	$32.10In the Money	$35.70In the Money	$34.29In the Money	$18.43In the Money	98In the Money	---In 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	62Out of the Money	---Out of the Money
GMEIn the Money	$31.60In the Money	$35.00In the Money	$32.71In the Money	$16.49In the Money	1In the Money	---In 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	89Out of the Money	---Out of the Money
GMEIn the Money	$31.10In the Money	$35.00In the Money	$28.24In the Money	$11.17In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
GMEIn the Money	$30.60In the Money	$34.00In the Money	$24.25In the Money	$8.89In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
GMEIn the Money	$30.10In the Money	$34.00In the Money	$23.63In the Money	$9.63In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,109Out of the Money	---Out of the Money
GMEIn the Money	$29.60In the Money	$33.00In the Money	$29.94In the Money	$13.94In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	216Out of the Money	---Out of the Money
GMEIn the Money	$29.05In the Money	$33.00In the Money	$30.04In the Money	$18.04In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,555Out of the Money	---Out of the Money
GMEIn the Money	$28.55In the Money	$32.00In the Money	$30.00In the Money	$16.40In the Money	9In the Money	---In 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	$-0.01Out of the Money	286Out of the Money	---Out of the Money
GMEIn the Money	$28.05In the Money	$32.00In the Money	$23.18In the Money	$9.33In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,195Out of the Money	---Out of the Money
GMEIn the Money	$27.55In the Money	$31.00In the Money	$21.00In the Money	$8.40In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	450Out of the Money	---Out of the Money
GMEIn the Money	$27.05In the Money	$29.00In the Money	$29.00In the Money	$15.55In the Money	83In the Money	---In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2,061Out of the Money	---Out of the Money
GMEIn the Money	$26.55In the Money	$30.00In the Money	$27.00In the Money	$14.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	431Out of the Money	---Out of the Money
GMEIn the Money	$26.05In the Money	$29.70In the Money	$25.50In the Money	$12.85In the Money	929In the Money	---In 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	$-0.03Out of the Money	1,994Out of the Money	---Out of the Money
GMEIn the Money	$25.75In the Money	$29.00In the Money	$26.86In the Money	$15.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	578Out of the Money	---Out of the Money
GMEIn the Money	$24.35In the Money	$27.00In the Money	$26.50In the Money	$15.01In the Money	919In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11,295Out of the Money	---Out of the Money
GMEIn the Money	$24.85In the Money	$27.90In the Money	$26.00In the Money	$15.24In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	818Out of the Money	---Out of the Money
GMEIn the Money	$24.55In the Money	$27.60In the Money	$25.25In the Money	$14.45In the Money	413In the Money	---In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2,968Out of the Money	---Out of the Money
GMEIn the Money	$23.85In the Money	$27.00In the Money	$25.50In the Money	$15.89In the Money	220In the Money	---In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	820Out of the Money	---Out of the Money
GMEIn the Money	$23.45In the Money	$25.60In the Money	$24.00In the Money	$14.85In the Money	356In the Money	---In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3,009Out of the Money	---Out of the Money
GMEIn the Money	$23.20In the Money	$24.85In the Money	$23.91In the Money	$15.11In the Money	223In the Money	---In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	789Out of the Money	---Out of the Money
GMEIn the Money	$22.65In the Money	$24.35In the Money	$23.33In the Money	$14.68In the Money	1,230In the Money	---In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	3,812Out of the Money	---Out of the Money
GMEIn the Money	$22.50In the Money	$23.80In the Money	$22.50In the Money	$14.40In the Money	188In the Money	---In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	657Out of the Money	---Out of the Money
GMEIn the Money	$21.30In the Money	$24.00In the Money	$22.50In the Money	$14.90In the Money	311In the Money	---In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	3,108Out of the Money	---Out of the Money
GMEIn the Money	$21.30In the Money	$24.00In the Money	$22.00In the Money	$15.20In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	897Out of the Money	---Out of the Money
GMEIn the Money	$20.95In the Money	$21.60In the Money	$21.30In the Money	$14.70In the Money	2,617In the Money	---In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	14,333Out of the Money	---Out of the Money
GMEIn the Money	$20.25In the Money	$21.65In the Money	$20.20In the Money	$13.80In the Money	163In the Money	---In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.10Near the Money	$0.14Near the Money	$0.14Near the Money	$-0.30Near the Money	1,433Near the Money	---Near the Money
GMEIn the Money	$19.80In the Money	$21.50In the Money	$20.47In the Money	$14.57In the Money	961In the Money	---In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.11Near the Money	$0.14Near the Money	$0.14Near the Money	$-0.37Near the Money	4,850Near the Money	---Near the Money
GMEIn the Money	$19.30In the Money	$21.95In the Money	$20.00In the Money	$14.45In the Money	306In the Money	---In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.11Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.45Near the Money	1,524Near the Money	---Near the Money
GMEIn the Money	$19.25In the Money	$20.85In the Money	$19.30In the Money	$14.10In the Money	1,257In the Money	---In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.13Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.60Near the Money	5,211Near the Money	---Near the Money
GMEIn the Money	$18.85In the Money	$19.50In the Money	$18.70In the Money	$13.85In the Money	652In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.11Near the Money	$0.19Near the Money	$0.16Near the Money	$-0.73Near the Money	2,295Near the Money	---Near the Money
GMEUnderlying issue's last price	$18.50Underlying issue's last price	$18.90Underlying issue's last price	$18.25Underlying issue's last price	$13.75Underlying issue's last price	1,281Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$0.17Underlying issue's last price	$0.20Underlying issue's last price	$0.18Underlying issue's last price	$-0.90Underlying issue's last price	8,775Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$18.00Near the Money	$19.45Near the Money	$18.14Near the Money	$14.04Near the Money	729Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$0.17In the Money	$0.24In the Money	$0.20In the Money	$-1.05In the Money	1,995In the Money	---In the Money
GMENear the Money	$16.60Near the Money	$17.80Near the Money	$17.37Near the Money	$13.51Near the Money	1,893Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$0.21In the Money	$0.25In the Money	$0.24In the Money	$-1.21In the Money	5,776In the Money	---In the Money
GMENear the Money	$16.50Near the Money	$17.40Near the Money	$16.75Near the Money	$13.15Near the Money	950Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$0.24In the Money	$0.30In the Money	$0.24In the Money	$-1.49In the Money	3,813In the Money	---In the Money
GMENear the Money	$16.50Near the Money	$16.85Near the Money	$16.63Near the Money	$13.30Near the Money	17,303Near the Money	---Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$0.27In the Money	$0.30In the Money	$0.28In the Money	$-1.68In the Money	30,850In the Money	---In the Money
GMENear the Money	$15.80Near the Money	$16.85Near the Money	$16.00Near the Money	$12.85Near the Money	1,037Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$0.32In the Money	$0.38In the Money	$0.33In the Money	$-1.94In the Money	1,992In the Money	---In the Money
GMENear the Money	$14.65Near the Money	$16.00Near the Money	$15.80Near the Money	$12.82Near the Money	3,378Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$0.35In the Money	$0.40In the Money	$0.38In the Money	$-2.12In the Money	8,156In the Money	---In the Money
GMEOut of the Money	$14.50Out of the Money	$17.00Out of the Money	$15.40Out of the Money	$12.62Out of the Money	807Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$0.40In the Money	$0.48In the Money	$0.41In the Money	$-2.45In the Money	3,459In the Money	---In the Money
GMEOut of the Money	$14.50Out of the Money	$15.00Out of the Money	$14.40Out of the Money	$11.75Out of the Money	5,481Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$0.45In the Money	$0.47In the Money	$0.47In the Money	$-2.73In the Money	10,194In the Money	---In the Money
GMEOut of the Money	$14.00Out of the Money	$14.95Out of the Money	$14.50Out of the Money	$11.95Out of the Money	3,174Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$0.50In the Money	$0.61In the Money	$0.55In the Money	$-3.30In the Money	3,132In the Money	---In the Money
GMEOut of the Money	$13.50Out of the Money	$14.30Out of the Money	$13.77Out of the Money	$11.44Out of the Money	10,447Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$0.50In the Money	$0.60In the Money	$0.50In the Money	$-3.40In the Money	9,402In the Money	---In the Money
GMEOut of the Money	$13.00Out of the Money	$14.10Out of the Money	$13.60Out of the Money	$11.35Out of the Money	5,171Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$0.60In the Money	$0.70In the Money	$0.78In the Money	$-3.67In the Money	2,608In the Money	---In the Money
GMEOut of the Money	$12.50Out of the Money	$13.75Out of the Money	$13.10Out of the Money	$11.00Out of the Money	10,460Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$0.69In the Money	$0.75In the Money	$0.75In the Money	$-3.90In the Money	3,957In the Money	---In the Money
GMEOut of the Money	$12.15Out of the Money	$13.00Out of the Money	$12.15Out of the Money	$10.18Out of the Money	4,129Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$0.81In the Money	$0.90In the Money	$0.87In the Money	$-5.28In the Money	1,825In the Money	---In the Money
GMEOut of the Money	$12.20Out of the Money	$12.50Out of the Money	$12.50Out of the Money	$10.65Out of the Money	33,055Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$0.95In the Money	$0.98In the Money	$1.00In the Money	$-4.51In the Money	20,504In the Money	---In the Money
GMEOut of the Money	$11.50Out of the Money	$12.85Out of the Money	$11.70Out of the Money	$9.91Out of the Money	3,460Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$1.01In the Money	$1.45In the Money	$1.09In the Money	$-5.76In the Money	1,700In the Money	---In the Money
GMEOut of the Money	$11.05Out of the Money	$11.95Out of the Money	$11.05Out of the Money	$9.35Out of the Money	9,367Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$1.10In the Money	$1.23In the Money	$1.23In the Money	$-5.32In the Money	4,742In the Money	---In the Money
GMEOut of the Money	$10.50Out of the Money	$12.10Out of the Money	$11.13Out of the Money	$9.62Out of the Money	2,454Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$0.94In the Money	$2.19In the Money	$1.42In the Money	$-5.23In the Money	980In the Money	---In the Money
GMEOut of the Money	$10.35Out of the Money	$11.00Out of the Money	$10.70Out of the Money	$9.18Out of the Money	5,665Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$1.40In the Money	$1.60In the Money	$1.50In the Money	$-5.37In the Money	5,053In the Money	---In the Money
GMEOut of the Money	$10.15Out of the Money	$11.40Out of the Money	$10.52Out of the Money	$9.05Out of the Money	5,034Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$1.21In the Money	$1.68In the Money	$1.69In the Money	$-7.26In the Money	1,151In the Money	---In the Money
GMEOut of the Money	$9.75Out of the Money	$11.05Out of the Money	$10.27Out of the Money	$8.89Out of the Money	10,111Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$1.80In the Money	$1.86In the Money	$1.86In the Money	$-6.49In the Money	3,639In the Money	---In the Money
GMEOut of the Money	$9.30Out of the Money	$10.30Out of the Money	$9.30Out of the Money	$7.96Out of the Money	3,062Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$1.77In the Money	$2.49In the Money	$2.06In the Money	$-8.64In the Money	1,261In the Money	---In the Money
GMEOut of the Money	$9.25Out of the Money	$9.75Out of the Money	$9.52Out of the Money	$8.22Out of the Money	5,889Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$2.07In the Money	$2.60In the Money	$2.21In the Money	$-7.85In the Money	3,858In the Money	---In the Money
GMEOut of the Money	$8.95Out of the Money	$9.50Out of the Money	$9.19Out of the Money	$7.98Out of the Money	3,426Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$2.20In the Money	$2.75In the Money	$2.49In the Money	$-10.76In the Money	1,274In the Money	---In the Money
GMEOut of the Money	$8.80Out of the Money	$9.10Out of the Money	$9.05Out of the Money	$7.92Out of the Money	81,076Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$2.52In the Money	$2.63In the Money	$2.63In the Money	$-7.02In the Money	16,203In the Money	---In the Money
GMEOut of the Money	$8.20Out of the Money	$9.00Out of the Money	$8.47Out of the Money	$7.45Out of the Money	10,579Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$2.95In the Money	$3.20In the Money	$3.11In the Money	$-9.69In the Money	4,170In the Money	---In the Money
GMEOut of the Money	$7.95Out of the Money	$8.10Out of the Money	$8.03Out of the Money	$7.07Out of the Money	11,861Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$3.50In the Money	$3.80In the Money	$3.50In the Money	$-8.03In the Money	3,178In the Money	---In the Money
GMEOut of the Money	$7.35Out of the Money	$7.95Out of the Money	$7.50Out of the Money	$6.65Out of the Money	7,598Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$4.00In the Money	$4.20In the Money	$4.20In the Money	$-9.25In the Money	3,093In the Money	---In the Money
GMEOut of the Money	$6.90Out of the Money	$7.30Out of the Money	$7.05Out of the Money	$6.26Out of the Money	7,678Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$4.60In the Money	$5.15In the Money	$4.70In the Money	$-13.89In the Money	1,265In the Money	---In the Money
GMEOut of the Money	$6.55Out of the Money	$6.85Out of the Money	$6.70Out of the Money	$5.98Out of the Money	40,649Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$5.30In the Money	$5.80In the Money	$5.30In the Money	$-10.99In the Money	4,783In the Money	---In the Money
GMEOut of the Money	$6.25Out of the Money	$6.85Out of the Money	$6.50Out of the Money	$5.80Out of the Money	5,834Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$6.00In the Money	$6.10In the Money	$6.00In the Money	$-10.30In the Money	1,049In the Money	---In the Money
GMEOut of the Money	$6.10Out of the Money	$6.35Out of the Money	$6.10Out of the Money	$5.43Out of the Money	6,048Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$6.65In the Money	$6.85In the Money	$6.73In the Money	$-13.89In the Money	441In the Money	---In the Money
GMEOut of the Money	$5.80Out of the Money	$5.95Out of the Money	$5.80Out of the Money	$5.18Out of the Money	4,188Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$7.20In the Money	$8.15In the Money	$7.75In the Money	$-13.56In the Money	310In the Money	---In the Money
GMEOut of the Money	$5.35Out of the Money	$5.70Out of the Money	$5.60Out of the Money	$5.04Out of the Money	5,775Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$7.90In the Money	$8.85In the Money	$8.33In the Money	$-11.14In the Money	139In the Money	---In the Money
GMEOut of the Money	$5.40Out of the Money	$5.45Out of the Money	$5.45Out of the Money	$4.89Out of the Money	61,525Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$8.65In the Money	$9.55In the Money	$9.10In the Money	$-10.18In the Money	2,608In the Money	---In the Money
GMEOut of the Money	$5.00Out of the Money	$5.25Out of the Money	$5.20Out of the Money	$4.67Out of the Money	2,853Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$9.40In the Money	$10.45In the Money	$10.00In the Money	$-13.38In the Money	36In the Money	---In the Money
GMEOut of the Money	$4.85Out of the Money	$5.10Out of the Money	$5.00Out of the Money	$4.50Out of the Money	3,669Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$10.15In the Money	$11.25In the Money	$10.55In the Money	$0.00In the Money	96In the Money	---In the Money
GMEOut of the Money	$4.45Out of the Money	$5.00Out of the Money	$4.79Out of the Money	$4.30Out of the Money	1,803Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$10.95In the Money	$12.05In the Money	$11.55In the Money	$-13.65In the Money	7In the Money	---In the Money
GMEOut of the Money	$4.25Out of the Money	$4.85Out of the Money	$4.55Out of the Money	$4.10Out of the Money	4,514Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$11.75In the Money	$12.90In the Money	$13.40In the Money	$-12.75In the Money	117In the Money	---In the Money
GMEOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$4.09Out of the Money	10,291Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$12.90In the Money	$13.65In the Money	$13.18In the Money	$-12.77In the Money	342In the Money	---In the Money
GMEOut of the Money	$4.20Out of the Money	$4.85Out of the Money	$4.25Out of the Money	$3.87Out of the Money	1,342Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$13.35In the Money	$14.55In the Money	$19.80In the Money	$-8.24In the Money	8In the Money	---In the Money
GMEOut of the Money	$4.00Out of the Money	$4.60Out of the Money	$4.25Out of the Money	$3.86Out of the Money	1,212Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$14.25In the Money	$15.40In the Money	$21.05In the Money	$-7.91In the Money	1In the Money	---In the Money
GMEOut of the Money	$3.65Out of the Money	$4.05Out of the Money	$4.10Out of the Money	$3.75Out of the Money	1,167Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$15.05In the Money	$16.30In the Money	$18.05In the Money	$0.00In the Money	4In the Money	---In the Money
GMEOut of the Money	$3.50Out of the Money	$4.25Out of the Money	$3.90Out of the Money	$3.50Out of the Money	1,557Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$15.95In the Money	$17.15In the Money	$22.59In the Money	$-9.58In the Money	1In the Money	---In the Money
GMEOut of the Money	$3.75Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$3.45Out of the Money	38,020Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$16.75In the Money	$17.75In the Money	$17.50In the Money	$-12.50In the Money	218In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$3.75Out of the Money	$3.40Out of the Money	$3.10Out of the Money	726Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$17.70In the Money	$18.80In the Money	$20.30In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$3.35Out of the Money	$3.70Out of the Money	$3.43Out of the Money	$3.12Out of the Money	996Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$18.55In the Money	$19.75In the Money	$20.35In the Money	$-12.13In the Money	1In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.85Out of the Money	$3.50Out of the Money	$3.19Out of the Money	514Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.55Out of the Money	$3.24Out of the Money	675Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.50In the Money	$37.55In the Money	$36.18In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$2.90Out of the Money	6,090Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$21.15In the Money	$22.45In the Money	$22.15In the Money	$-15.53In the Money	68In the Money	---In the Money
GMEOut of the Money	$2.74Out of the Money	$3.20Out of the Money	$3.14Out of the Money	$2.85Out of the Money	930Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.61Out of the Money	$3.40Out of the Money	$3.00Out of the Money	$2.76Out of the Money	1,033Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$22.85In the Money	$24.30In the Money	$24.40In the Money	$-5.34In the Money	5In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.15Out of the Money	$2.96Out of the Money	$2.74Out of the Money	368Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.45In the Money	$41.40In the Money	$39.00In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$2.79Out of the Money	$2.54Out of the Money	1,472Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$2.80Out of the Money	$2.77Out of the Money	$2.54Out of the Money	16,293Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$25.80In the Money	$27.00In the Money	$26.27In the Money	$-14.93In the Money	128In the Money	---In the Money
GMEOut of the Money	$2.25Out of the Money	$2.95Out of the Money	$2.87Out of the Money	$2.64Out of the Money	287Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$26.75In the Money	$28.00In the Money	$29.80In the Money	$0.00In the Money	3In the Money	---In the Money
GMEOut of the Money	$2.21Out of the Money	$2.76Out of the Money	$2.21Out of the Money	$1.95Out of the Money	416Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.13Out of the Money	$2.92Out of the Money	$2.57Out of the Money	$2.37Out of the Money	195Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.07Out of the Money	$2.85Out of the Money	$2.40Out of the Money	$2.15Out of the Money	489Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.05In the Money	$48.20In the Money	$46.40In the Money	$1.43In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.11Out of the Money	$2.45Out of the Money	$2.35Out of the Money	$2.15Out of the Money	3,973Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$30.15In the Money	$31.85In the Money	$37.27In the Money	$-8.03In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.06Out of the Money	$2.08Out of the Money	$2.06Out of the Money	$1.89Out of the Money	14,183Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$34.80In the Money	$36.50In the Money	$42.12In the Money	$-10.72In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.78Out of the Money	$1.90Out of the Money	$1.81Out of the Money	$1.64Out of the Money	3,096Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$39.50In the Money	$41.30In the Money	$40.38In the Money	$0.00In the Money	5In the Money	---In the Money
GMEOut of the Money	$1.55Out of the Money	$1.64Out of the Money	$1.58Out of the Money	$1.45Out of the Money	3,811Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.95In the Money	$63.35In the Money	$59.50In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$1.33Out of the Money	2,318Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.24Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$1.11Out of the Money	31,117Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.95In the Money	$74.10In the Money	$72.41In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.06Out of the Money	$1.13Out of the Money	$1.06Out of the Money	$0.96Out of the Money	1,503Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.90Out of the Money	2,366Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.86Out of the Money	$0.58Out of the Money	$0.48Out of the Money	1,153Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$0.68Out of the Money	5,599Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$73.20In the Money	$75.70In the Money	$75.60In the Money	$-14.67In the Money	8In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$0.56Out of the Money	10,252Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$78.05In the Money	$80.60In the Money	$87.69In the Money	$-7.56In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$0.52Out of the Money	64,582Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$80.85In the Money	$85.00In the Money	$83.85In the Money	$-16.65In the Money	1In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)