Stocks Options

LAST PRICE
34.6550
TODAY'S CHANGE (%)
Trending Down-11.8950 (-25.5532%)

Bid / Lots
34.6500/ 8
Ask / Lots
34.6600/ 2
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 34.1000
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
117,224,639
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 142.384

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$31.95In the Money	$32.80In the Money	$33.90In the Money	$-8.60In the Money	7In the Money	42In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,653Out of the Money
GMEIn the Money	$29.30In the Money	$30.30In the Money	$31.80In the Money	$-9.17In the Money	34In the Money	18In 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	22Out of the Money	1,302Out of the Money
GMEIn the Money	$28.75In the Money	$29.80In the Money	$29.30In the Money	$4.65In the Money	11In the Money	17In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$28.25In the Money	$29.25In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$27.75In the Money	$28.80In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
GMEIn the Money	$27.45In the Money	$28.15In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	480Out of the Money
GMEIn the Money	$26.70In the Money	$27.75In the Money	$32.70In the Money	$13.42In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	115Out of the Money	740Out of the Money
GMEIn the Money	$26.35In the Money	$27.15In the Money	$28.70In the Money	$-6.60In the Money	26In the Money	3In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
GMEIn the Money	$25.80In the Money	$26.80In the Money	$30.75In the Money	$9.95In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
GMEIn the Money	$25.35In the Money	$26.15In the Money	$27.70In the Money	$6.64In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	327Out of the Money
GMEIn the Money	$24.90In the Money	$25.80In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	429Out of the Money
GMEIn the Money	$24.35In the Money	$25.15In the Money	$25.26In the Money	$-9.49In the Money	21In the Money	62In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	417Out of the Money	6,364Out of the Money
GMEIn the Money	$23.80In the Money	$24.80In the Money	$23.56In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$23.35In the Money	$24.15In the Money	$25.01In the Money	$-7.34In the Money	6In the Money	2,272In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	1,064Out of the Money
GMEIn the Money	$22.80In the Money	$23.80In the Money	$25.96In the Money	$7.56In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
GMEIn the Money	$22.35In the Money	$23.15In the Money	$30.53In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	352Out of the Money	3,350Out of the Money
GMEIn the Money	$21.80In the Money	$22.80In the Money	$24.52In the Money	$4.27In the Money	7In the Money	131In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	711Out of the Money
GMEIn the Money	$21.35In the Money	$22.15In the Money	$22.95In the Money	$-11.34In the Money	25In the Money	161In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	1,888Out of the Money
GMEIn the Money	$20.75In the Money	$21.80In the Money	$22.85In the Money	$-9.86In the Money	30In the Money	387In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	1,124Out of the Money
GMEIn the Money	$20.35In the Money	$21.15In the Money	$24.00In the Money	$-4.24In the Money	7In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	1,505Out of the Money
GMEIn the Money	$19.80In the Money	$20.80In the Money	$22.55In the Money	$-1.70In the Money	11In the Money	51In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	98Out of the Money	822Out of the Money
GMEIn the Money	$19.45In the Money	$20.15In the Money	$21.21In the Money	$-2.42In the Money	19In the Money	550In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	780Out of the Money	6,617Out of the Money
GMEIn the Money	$18.85In the Money	$19.80In the Money	$29.94In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	433Out of the Money	1,707Out of the Money
GMEIn the Money	$18.35In the Money	$19.15In the Money	$19.68In the Money	$-10.36In the Money	11In the Money	384In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	458Out of the Money	5,366Out of the Money
GMEIn the Money	$17.75In the Money	$18.80In the Money	$20.00In the Money	$-10.00In the Money	1In the Money	467In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	398Out of the Money	902Out of the Money
GMEIn the Money	$17.35In the Money	$18.20In the Money	$23.00In the Money	$-0.18In the Money	4In the Money	247In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	162Out of the Money	4,348Out of the Money
GMEIn the Money	$16.80In the Money	$17.80In the Money	$27.10In the Money	$6.10In the Money	1In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	164Out of the Money	1,370Out of the Money
GMEIn the Money	$16.35In the Money	$17.20In the Money	$19.38In the Money	$-9.62In the Money	89In the Money	527In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	588Out of the Money	4,727Out of the Money
GMEIn the Money	$15.85In the Money	$16.80In the Money	$19.47In the Money	$-7.53In the Money	10In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	171Out of the Money	1,421Out of the Money
GMEIn the Money	$15.35In the Money	$16.20In the Money	$18.24In the Money	$-7.26In the Money	63In the Money	1,043In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	379Out of the Money	3,849Out of the Money
GMEIn the Money	$14.95In the Money	$15.80In the Money	$16.50In the Money	$-10.36In the Money	17In the Money	223In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	387Out of the Money	2,612Out of the Money
GMEIn the Money	$14.50In the Money	$15.20In the Money	$15.32In the Money	$-11.18In the Money	154In the Money	2,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4,421Out of the Money	18,847Out of the Money
GMEIn the Money	$13.90In the Money	$14.85In the Money	$14.00In the Money	$-12.00In the Money	10In the Money	1,743In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	223Out of the Money	2,079Out of the Money
GMEIn the Money	$13.55In the Money	$14.20In the Money	$14.50In the Money	$-10.75In the Money	478In the Money	2,288In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,537Out of the Money	4,571Out of the Money
GMEIn the Money	$12.85In the Money	$13.70In the Money	$13.65In the Money	$-11.85In the Money	24In the Money	793In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	479Out of the Money	1,938Out of the Money
GMEIn the Money	$12.45In the Money	$13.20In the Money	$14.40In the Money	$-9.60In the Money	116In the Money	1,179In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1,118Out of the Money	4,807Out of the Money
GMEIn the Money	$12.05In the Money	$12.95In the Money	$14.47In the Money	$-9.44In the Money	36In the Money	1,373In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.02Out of the Money	944Out of the Money	1,406Out of the Money
GMEIn the Money	$11.60In the Money	$12.25In the Money	$12.26In the Money	$-11.07In the Money	102In the Money	1,591In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.03Out of the Money	2,435Out of the Money	4,525Out of the Money
GMEIn the Money	$11.10In the Money	$12.00In the Money	$12.15In the Money	$-10.35In the Money	28In the Money	687In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.03Out of the Money	143Out of the Money	1,725Out of the Money
GMEIn the Money	$10.50In the Money	$11.30In the Money	$12.03In the Money	$-10.47In the Money	100In the Money	1,743In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.06Out of the Money	1,581Out of the Money	4,318Out of the Money
GMEIn the Money	$10.05In the Money	$10.85In the Money	$11.29In the Money	$-10.71In the Money	14In the Money	253In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.07Out of the Money	463Out of the Money	987Out of the Money
GMEIn the Money	$9.75In the Money	$10.35In the Money	$10.70In the Money	$-10.60In the Money	308In the Money	5,558In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.13Out of the Money	13,198Out of the Money	11,992Out of the Money
GMEIn the Money	$9.10In the Money	$9.90In the Money	$10.36In the Money	$-9.84In the Money	16In the Money	289In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.10Out of the Money	799Out of the Money	1,162Out of the Money
GMEIn the Money	$8.70In the Money	$9.45In the Money	$9.38In the Money	$-11.09In the Money	607In the Money	2,516In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$0.14Out of the Money	2,114Out of the Money	4,050Out of the Money
GMEIn the Money	$8.20In the Money	$9.00In the Money	$8.99In the Money	$-11.01In the Money	764In the Money	1,211In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$0.16Out of the Money	493Out of the Money	1,199Out of the Money
GMEIn the Money	$7.90In the Money	$8.55In the Money	$8.28In the Money	$-11.02In the Money	172In the Money	2,688In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.32Out of the Money	1,398Out of the Money	3,422Out of the Money
GMEIn the Money	$7.40In the Money	$8.15In the Money	$8.77In the Money	$-9.93In the Money	218In the Money	964In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.52Out of the Money	$0.36Out of the Money	1,006Out of the Money	1,301Out of the Money
GMEIn the Money	$7.05In the Money	$7.75In the Money	$7.64In the Money	$-10.61In the Money	183In the Money	1,550In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.63Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$0.47Out of the Money	3,720Out of the Money	3,390Out of the Money
GMEIn the Money	$6.65In the Money	$7.35In the Money	$8.00In the Money	$-10.14In the Money	53In the Money	552In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.77Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$0.54Out of the Money	757Out of the Money	1,318Out of the Money
GMEIn the Money	$6.40In the Money	$6.95In the Money	$7.50In the Money	$-9.87In the Money	192In the Money	2,046In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.93Out of the Money	$0.69Out of the Money	1,315Out of the Money	1,780Out of the Money
GMEIn the Money	$5.95In the Money	$6.55In the Money	$7.35In the Money	$-9.40In the Money	130In the Money	980In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$1.03Out of the Money	$1.09Out of the Money	$1.08Out of the Money	$0.84Out of the Money	741Out of the Money	2,085Out of the Money
GMEIn the Money	$6.00In the Money	$6.05In the Money	$6.00In the Money	$-10.63In the Money	3,479In the Money	13,334In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$1.25Out of the Money	$1.28Out of the Money	$1.26Out of the Money	$0.98Out of the Money	25,724Out of the Money	13,241Out of the Money
GMEIn the Money	$5.45In the Money	$6.00In the Money	$5.76In the Money	$-10.24In the Money	198In the Money	419In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$1.32Out of the Money	$1.50Out of the Money	$1.42Out of the Money	$1.09Out of the Money	1,121Out of the Money	701Out of the Money
GMEIn the Money	$5.20In the Money	$5.65In the Money	$5.20In the Money	$-10.60In the Money	522In the Money	2,735In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$1.66Out of the Money	$1.75Out of the Money	$1.65Out of the Money	$1.27Out of the Money	1,546Out of the Money	1,993Out of the Money
GMEIn the Money	$4.95In the Money	$5.45In the Money	$6.15In the Money	$-9.25In the Money	92In the Money	397In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$1.87Out of the Money	$1.95Out of the Money	$1.92Out of the Money	$1.51Out of the Money	868Out of the Money	843Out of the Money
GMEIn the Money	$4.80In the Money	$4.95In the Money	$4.86In the Money	$-9.54In the Money	832In the Money	1,805In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$2.16Near the Money	$2.20Near the Money	$2.15Near the Money	$1.68Near the Money	2,184Near the Money	1,991Near the Money
GMEIn the Money	$4.60In the Money	$4.75In the Money	$5.50In the Money	$-9.00In the Money	191In the Money	540In the Money	Filter Table By Strike Price of$32.50	GMENear the Money	$2.26Near the Money	$2.50Near the Money	$2.50Near the Money	$1.95Near the Money	790Near the Money	660Near the Money
GMEIn the Money	$4.40In the Money	$4.55In the Money	$4.55In the Money	$-9.22In the Money	2,165In the Money	3,021In the Money	Filter Table By Strike Price of$33.00	GMENear the Money	$2.71Near the Money	$2.74Near the Money	$2.74Near the Money	$2.24Near the Money	4,377Near the Money	2,426Near the Money
GMEIn the Money	$4.20In the Money	$4.35In the Money	$4.60In the Money	$-9.00In the Money	633In the Money	566In the Money	Filter Table By Strike Price of$33.50	GMENear the Money	$3.05Near the Money	$3.10Near the Money	$2.97Near the Money	$2.19Near the Money	843Near the Money	573Near the Money
GMEIn the Money	$4.05In the Money	$4.15In the Money	$4.15In the Money	$-8.95In the Money	1,190In the Money	2,585In the Money	Filter Table By Strike Price of$34.00	GMENear the Money	$3.35Near the Money	$3.45Near the Money	$3.40Near the Money	$2.65Near the Money	3,954Near the Money	804Near the Money
GMEUnderlying issue's last price	$3.85Underlying issue's last price	$4.00Underlying issue's last price	$3.99Underlying issue's last price	$-8.16Underlying issue's last price	813Underlying issue's last price	817Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	GMEUnderlying issue's last price	$3.65Underlying issue's last price	$3.80Underlying issue's last price	$3.70Underlying issue's last price	$2.83Underlying issue's last price	1,080Underlying issue's last price	706Underlying issue's last price
GMENear the Money	$3.80Near the Money	$3.85Near the Money	$3.83Near the Money	$-8.67Near the Money	16,055Near the Money	12,486Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$4.05In the Money	$4.15In the Money	$4.10In the Money	$3.10In the Money	16,493In the Money	7,659In the Money
GMENear the Money	$3.60Near the Money	$3.75Near the Money	$3.71Near the Money	$-7.99Near the Money	826Near the Money	956Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$4.40In the Money	$4.55In the Money	$4.50In the Money	$3.41In the Money	1,201In the Money	732In the Money
GMENear the Money	$3.55Near the Money	$3.65Near the Money	$3.57Near the Money	$-7.48Near the Money	2,466Near the Money	2,042Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$4.80In the Money	$4.90In the Money	$4.96In the Money	$3.73In the Money	2,234In the Money	1,119In the Money
GMENear the Money	$3.45Near the Money	$3.50Near the Money	$3.45Near the Money	$-7.68Near the Money	1,511Near the Money	443Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$5.20In the Money	$5.30In the Money	$5.15In the Money	$3.73In the Money	3,386In the Money	295In the Money
GMENear the Money	$3.30Near the Money	$3.40Near the Money	$3.34Near the Money	$-7.36Near the Money	3,318Near the Money	1,049Near the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$5.60In the Money	$5.70In the Money	$5.50In the Money	$4.00In the Money	2,965In the Money	1,726In the Money
GMENear the Money	$3.20Near the Money	$3.30Near the Money	$3.29Near the Money	$-7.23Near the Money	1,494Near the Money	1,735Near the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$5.85In the Money	$6.15In the Money	$6.00In the Money	$4.31In the Money	775In the Money	493In the Money
GMEOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.13Out of the Money	$-7.14Out of the Money	3,326Out of the Money	2,375Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$6.35In the Money	$6.50In the Money	$6.30In the Money	$4.44In the Money	2,328In the Money	1,386In the Money
GMEOut of the Money	$3.05Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$-6.30Out of the Money	829Out of the Money	718Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$6.85In the Money	$6.95In the Money	$6.45In the Money	$4.39In the Money	329In the Money	301In the Money
GMEOut of the Money	$2.98Out of the Money	$3.05Out of the Money	$2.99Out of the Money	$-6.53Out of the Money	2,058Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$7.25In the Money	$7.40In the Money	$7.16In the Money	$4.95In the Money	1,639In the Money	1,991In the Money
GMEOut of the Money	$2.89Out of the Money	$2.98Out of the Money	$2.90Out of the Money	$-6.29Out of the Money	1,111Out of the Money	946Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$7.65In the Money	$7.80In the Money	$7.70In the Money	$5.21In the Money	512In the Money	394In the Money
GMEOut of the Money	$2.85Out of the Money	$2.90Out of the Money	$2.90Out of the Money	$-6.15Out of the Money	26,680Out of the Money	23,218Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$8.10In the Money	$8.20In the Money	$8.12In the Money	$5.49In the Money	6,642In the Money	4,181In the Money
GMEOut of the Money	$2.72Out of the Money	$2.77Out of the Money	$2.80Out of the Money	$-5.67Out of the Money	3,607Out of the Money	3,140Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$8.70In the Money	$9.15In the Money	$8.95In the Money	$5.84In the Money	1,407In the Money	967In the Money
GMEOut of the Money	$2.56Out of the Money	$2.64Out of the Money	$2.62Out of the Money	$-5.41Out of the Money	4,360Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$9.60In the Money	$9.95In the Money	$9.95In the Money	$6.45In the Money	1,147In the Money	971In the Money
GMEOut of the Money	$2.47Out of the Money	$2.55Out of the Money	$2.46Out of the Money	$-5.04Out of the Money	1,922Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$10.55In the Money	$10.95In the Money	$10.76In the Money	$6.56In the Money	776In the Money	857In the Money
GMEOut of the Money	$2.36Out of the Money	$2.45Out of the Money	$2.41Out of the Money	$-4.64Out of the Money	2,384Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$11.50In the Money	$11.90In the Money	$10.91In the Money	$6.21In the Money	557In the Money	405In the Money
GMEOut of the Money	$2.30Out of the Money	$2.32Out of the Money	$2.30Out of the Money	$-4.40Out of the Money	10,064Out of the Money	10,221Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$12.50In the Money	$12.65In the Money	$12.10In the Money	$6.80In the Money	1,266In the Money	1,737In the Money
GMEOut of the Money	$2.17Out of the Money	$2.25Out of the Money	$2.23Out of the Money	$-4.27Out of the Money	2,109Out of the Money	1,815Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$13.15In the Money	$13.65In the Money	$13.00In the Money	$7.00In the Money	288In the Money	396In the Money
GMEOut of the Money	$2.10Out of the Money	$2.14Out of the Money	$2.14Out of the Money	$-3.96Out of the Money	1,500Out of the Money	2,062Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$14.05In the Money	$14.55In the Money	$14.30In the Money	$7.57In the Money	191In the Money	193In the Money
GMEOut of the Money	$2.00Out of the Money	$2.06Out of the Money	$2.02Out of the Money	$-3.78Out of the Money	1,994Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$15.05In the Money	$15.50In the Money	$14.70In the Money	$6.95In the Money	63In the Money	176In the Money
GMEOut of the Money	$1.89Out of the Money	$1.97Out of the Money	$1.99Out of the Money	$-3.61Out of the Money	918Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$16.05In the Money	$16.50In the Money	$14.90In the Money	$6.57In the Money	175In the Money	60In the Money
GMEOut of the Money	$1.83Out of the Money	$1.88Out of the Money	$1.83Out of the Money	$-3.62Out of the Money	26,924Out of the Money	17,937Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$17.00In the Money	$17.25In the Money	$17.15In the Money	$8.05In the Money	730In the Money	950In the Money
GMEOut of the Money	$1.75Out of the Money	$1.83Out of the Money	$1.80Out of the Money	$-3.40Out of the Money	858Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$17.70In the Money	$18.25In the Money	$14.05In the Money	$4.05In the Money	6In the Money	40In the Money
GMEOut of the Money	$1.67Out of the Money	$1.74Out of the Money	$1.78Out of the Money	$-3.22Out of the Money	1,362Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$18.60In the Money	$19.25In the Money	$13.60In the Money	$3.05In the Money	3In the Money	52In the Money
GMEOut of the Money	$1.60Out of the Money	$1.67Out of the Money	$1.70Out of the Money	$-3.09Out of the Money	806Out of the Money	739Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$19.55In the Money	$20.20In the Money	$18.70In the Money	$7.15In the Money	2In the Money	12In the Money
GMEOut of the Money	$1.52Out of the Money	$1.59Out of the Money	$1.60Out of the Money	$-2.95Out of the Money	922Out of the Money	750Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$20.45In the Money	$21.10In the Money	$13.40In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$1.46Out of the Money	$1.52Out of the Money	$1.50Out of the Money	$-3.00Out of the Money	4,155Out of the Money	3,853Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$21.45In the Money	$22.00In the Money	$21.10In the Money	$7.92In the Money	147In the Money	378In the Money
GMEOut of the Money	$1.40Out of the Money	$1.45Out of the Money	$1.50Out of the Money	$-2.75Out of the Money	827Out of the Money	587Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$22.35In the Money	$23.00In the Money	$19.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.33Out of the Money	$1.40Out of the Money	$1.36Out of the Money	$-2.89Out of the Money	450Out of the Money	900Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$23.25In the Money	$23.85In the Money	$19.00In the Money	$-2.05In the Money	2In the Money	35In the Money
GMEOut of the Money	$1.27Out of the Money	$1.33Out of the Money	$1.30Out of the Money	$-2.80Out of the Money	574Out of the Money	418Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$24.20In the Money	$24.75In the Money	$18.05In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.21Out of the Money	$1.25Out of the Money	$1.21Out of the Money	$-2.69Out of the Money	377Out of the Money	681Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$25.15In the Money	$25.75In the Money	$22.59In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.20Out of the Money	$1.21Out of the Money	$1.20Out of the Money	$-2.60Out of the Money	15,786Out of the Money	11,534Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$26.10In the Money	$26.70In the Money	$26.00In the Money	$8.50In the Money	64In the Money	142In the Money
GMEOut of the Money	$1.10Out of the Money	$1.15Out of the Money	$1.17Out of the Money	$-2.23Out of the Money	487Out of the Money	354Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$27.05In the Money	$27.65In the Money	$23.85In the Money	$3.55In the Money	2In the Money	1In the Money
GMEOut of the Money	$1.08Out of the Money	$1.11Out of the Money	$1.11Out of the Money	$-2.32Out of the Money	1,175Out of the Money	373Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$27.95In the Money	$28.65In the Money	$23.55In the Money	$3.20In the Money	1In the Money	4In the Money
GMEOut of the Money	$1.00Out of the Money	$1.06Out of the Money	$1.06Out of the Money	$-2.44Out of the Money	362Out of the Money	296Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$28.50In the Money	$29.65In the Money	$22.25In the Money	$22.25In the Money	4In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.02Out of the Money	$1.00Out of the Money	$-2.55Out of the Money	462Out of the Money	592Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$29.40In the Money	$30.65In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.91Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$-2.24Out of the Money	4,171Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$30.35In the Money	$31.65In the Money	$30.50In the Money	$8.35In the Money	25In the Money	69In the Money
GMEOut of the Money	$0.88Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$-2.24Out of the Money	653Out of the Money	549Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$31.30In the Money	$32.45In 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	$0.88Out of the Money	$0.95Out of the Money	$-2.05Out of the Money	381Out of the Money	571Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$32.25In the Money	$33.45In the Money	$27.80In the Money	$3.40In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.79Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$-2.17Out of the Money	299Out of the Money	179Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$33.20In the Money	$34.45In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.76Out of the Money	$0.83Out of the Money	$0.84Out of the Money	$-1.95Out of the Money	869Out of the Money	817Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$34.15In the Money	$35.45In the Money	$35.00In the Money	$35.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$0.79Out of the Money	$0.76Out of the Money	$-2.01Out of the Money	9,657Out of the Money	7,358Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$35.15In the Money	$36.45In the Money	$31.49In the Money	$5.22In the Money	5In the Money	69In the Money
GMEOut of the Money	$0.72Out of the Money	$0.79Out of the Money	$0.81Out of the Money	$-2.06Out of the Money	312Out of the Money	179Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$36.10In the Money	$37.45In the Money	$29.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.71Out of the Money	$-1.50Out of the Money	777Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$37.05In the Money	$38.20In 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	$0.74Out of the Money	$0.71Out of the Money	$-1.86Out of the Money	228Out of the Money	177Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$38.05In the Money	$39.20In 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	$0.70Out of the Money	$0.63Out of the Money	$-1.77Out of the Money	257Out of the Money	284Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$39.00In the Money	$40.20In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.59Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$-1.70Out of the Money	2,167Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$40.00In the Money	$41.20In the Money	$37.27In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$-1.56Out of the Money	7,615Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$44.90In the Money	$46.20In the Money	$44.00In the Money	$1.88In the Money	3In the Money	4In the Money
GMEOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-1.36Out of the Money	1,316Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$49.80In the Money	$51.50In the Money	$48.38In the Money	$8.00In the Money	5In the Money	5In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.18Out of the Money	2,824Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$54.75In the Money	$56.60In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-1.10Out of the Money	1,282Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$59.75In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.94Out of the Money	20,306Out of the Money	17,762Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$64.70In the Money	$66.15In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.76Out of the Money	460Out of the Money	862Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$69.70In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.75Out of the Money	1,356Out of the Money	1,846Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$74.70In the Money	$76.25In the Money	$72.45In the Money	$72.45In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.31Out of the Money	602Out of the Money	897Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$79.70In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.54Out of the Money	1,969Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$84.70In the Money	$85.75In the Money	$84.92In the Money	$9.32In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.42Out of the Money	2,601Out of the Money	6,874Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$89.70In the Money	$91.10In the Money	$87.69In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.38Out of the Money	35,164Out of the Money	57,547Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$92.70In the Money	$94.10In the Money	$83.85In the Money	$0.00In the Money	---In the Money	2In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)