Stocks Options

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

Bid / Lots
27.3600/ 5
Ask / Lots
27.3700/ 8
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
278,178,913
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	$24.75In the Money	$28.10In the Money	$24.00In the Money	$-18.50In the Money	29In the Money	42In 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	39Out of the Money	1,653Out of the Money
GMEIn the Money	$21.70In the Money	$25.65In the Money	$23.47In the Money	$-17.50In the Money	49In 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	97Out of the Money	1,302Out of the Money
GMEIn the Money	$21.20In the Money	$25.05In 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	4Out of the Money	175Out of the Money
GMEIn the Money	$20.75In the Money	$24.60In 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	$20.20In the Money	$24.05In the Money	$21.50In the Money	$-2.10In the Money	6In 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	$19.00In the Money	$23.65In 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	27Out of the Money	480Out of the Money
GMEIn the Money	$19.50In the Money	$23.05In 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	615Out of the Money	740Out of the Money
GMEIn the Money	$18.00In the Money	$22.65In the Money	$20.17In the Money	$-15.13In the Money	28In 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	$18.20In the Money	$22.05In 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	$18.95In the Money	$21.65In the Money	$19.35In the Money	$-1.71In the Money	327In 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	37Out of the Money	327Out of the Money
GMEIn the Money	$17.00In the Money	$21.05In the Money	$27.41In the Money	$8.21In the Money	96In 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	$17.65In the Money	$20.65In the Money	$18.20In the Money	$-16.55In the Money	165In 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	576Out of the Money	6,364Out of the Money
GMEIn the Money	$16.50In the Money	$20.05In the Money	$18.16In the Money	$-5.40In the Money	2In 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	$16.95In the Money	$17.90In the Money	$15.45In the Money	$-16.90In the Money	132In 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	124Out of the Money	1,064Out of the Money
GMEIn the Money	$15.70In the Money	$19.05In the Money	$15.65In the Money	$-2.75In the Money	3In 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	32Out of the Money	253Out of the Money
GMEIn the Money	$15.95In the Money	$16.90In the Money	$15.35In the Money	$-15.18In the Money	24In 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	375Out of the Money	3,350Out of the Money
GMEIn the Money	$14.00In the Money	$18.05In the Money	$15.75In the Money	$-4.50In the Money	29In 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	39Out of the Money	711Out of the Money
GMEIn the Money	$13.05In the Money	$17.65In the Money	$14.60In the Money	$-19.69In the Money	93In 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	$0.02Out of the Money	$0.01Out of the Money	199Out of the Money	1,888Out of the Money
GMEIn the Money	$14.55In the Money	$17.05In the Money	$14.30In the Money	$-18.41In the Money	66In 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	69Out of the Money	1,124Out of the Money
GMEIn the Money	$12.05In the Money	$16.65In the Money	$14.29In the Money	$-13.95In the Money	62In 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	587Out of the Money	1,505Out of the Money
GMEIn the Money	$13.05In the Money	$16.15In the Money	$14.50In the Money	$-9.75In the Money	32In 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	237Out of the Money	822Out of the Money
GMEIn the Money	$13.15In the Money	$15.65In the Money	$13.29In the Money	$-10.34In the Money	428In 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	4,852Out of the Money	6,617Out of the Money
GMEIn the Money	$11.50In the Money	$15.05In the Money	$12.72In the Money	$-17.22In the Money	27In the Money	148In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	792Out of the Money	1,707Out of the Money
GMEIn the Money	$11.55In the Money	$14.65In the Money	$12.17In the Money	$-17.87In the Money	53In the Money	384In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,670Out of the Money	5,366Out of the Money
GMEIn the Money	$11.00In the Money	$14.05In the Money	$11.65In the Money	$-18.35In the Money	149In the Money	467In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,067Out of the Money	902Out of the Money
GMEIn the Money	$10.55In the Money	$13.65In the Money	$11.20In the Money	$-11.98In the Money	41In the Money	247In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,286Out of the Money	4,348Out of the Money
GMEIn the Money	$9.85In the Money	$13.00In the Money	$11.00In the Money	$-10.00In the Money	34In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	656Out of the Money	1,370Out of the Money
GMEIn the Money	$9.65In the Money	$12.65In the Money	$10.50In the Money	$-18.50In the Money	263In the Money	527In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,125Out of the Money	4,727Out of the Money
GMEIn the Money	$8.80In the Money	$12.00In the Money	$10.08In the Money	$-16.92In the Money	178In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	670Out of the Money	1,421Out of the Money
GMEIn the Money	$8.55In the Money	$11.65In the Money	$9.25In the Money	$-16.25In the Money	221In the Money	1,043In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,440Out of the Money	3,849Out of the Money
GMEIn the Money	$7.40In the Money	$9.50In the Money	$7.35In the Money	$-19.51In the Money	212In the Money	223In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,192Out of the Money	2,612Out of the Money
GMEIn the Money	$8.15In the Money	$9.50In the Money	$8.52In the Money	$-17.98In the Money	1,621In the Money	2,714In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	29,956Out of the Money	18,847Out of the Money
GMEIn the Money	$6.00In the Money	$8.70In the Money	$8.00In the Money	$-18.00In the Money	1,165In the Money	1,743In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,813Out of the Money	2,079Out of the Money
GMEIn the Money	$6.60In the Money	$9.65In the Money	$7.30In the Money	$-17.95In the Money	969In the Money	2,288In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5,545Out of the Money	4,571Out of the Money
GMEIn the Money	$5.60In the Money	$8.75In the Money	$6.80In the Money	$-18.70In the Money	300In the Money	793In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,955Out of the Money	1,938Out of the Money
GMEIn the Money	$6.00In the Money	$8.65In the Money	$6.22In the Money	$-17.78In the Money	487In the Money	1,179In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	9,978Out of the Money	4,807Out of the Money
GMEIn the Money	$5.55In the Money	$6.00In the Money	$5.75In the Money	$-18.16In the Money	941In the Money	1,373In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	3,238Out of the Money	1,406Out of the Money
GMEIn the Money	$5.00In the Money	$7.70In the Money	$5.40In the Money	$-17.93In the Money	489In the Money	1,591In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9,114Out of the Money	4,525Out of the Money
GMEIn the Money	$3.05In the Money	$7.10In the Money	$3.00In the Money	$-19.50In the Money	282In the Money	687In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2,744Out of the Money	1,725Out of the Money
GMEIn the Money	$2.76In the Money	$6.70In the Money	$4.30In the Money	$-18.20In the Money	541In the Money	1,743In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	9,477Out of the Money	4,318Out of the Money
GMEIn the Money	$3.50In the Money	$4.40In the Money	$4.00In the Money	$-18.00In the Money	270In the Money	253In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3,132Out of the Money	987Out of the Money
GMEIn the Money	$2.92In the Money	$4.50In the Money	$3.23In the Money	$-18.07In the Money	4,071In the Money	5,558In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	70,785Out of the Money	11,992Out of the Money
GMEIn the Money	$2.37In the Money	$4.05In the Money	$3.47In the Money	$-16.73In the Money	263In the Money	289In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.12Near the Money	7,376Near the Money	1,162Near the Money
GMEIn the Money	$1.85In the Money	$2.40In the Money	$2.30In the Money	$-18.17In the Money	1,471In the Money	2,516In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.01Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.12Near the Money	22,505Near the Money	4,050Near the Money
GMEIn the Money	$0.04In the Money	$2.05In the Money	$1.82In the Money	$-18.18In the Money	1,322In the Money	1,211In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.12Near the Money	4,857Near the Money	1,199Near the Money
GMEIn the Money	$0.91In the Money	$1.30In the Money	$1.26In the Money	$-18.04In the Money	5,815In the Money	2,688In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.05Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.07Near the Money	23,257Near the Money	3,422Near the Money
GMEIn the Money	$0.74In the Money	$1.08In the Money	$0.65In the Money	$-18.05In the Money	6,152In the Money	964In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.11Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.01Near the Money	10,592Near the Money	1,301Near the Money
GMEUnderlying issue's last price	$0.12Underlying issue's last price	$0.65Underlying issue's last price	$0.53Underlying issue's last price	$-17.72Underlying issue's last price	12,405Underlying issue's last price	1,550Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$0.25Underlying issue's last price	$0.95Underlying issue's last price	$0.27Underlying issue's last price	$0.09Underlying issue's last price	22,563Underlying issue's last price	3,390Underlying issue's last price
GMENear the Money	$0.20Near the Money	$0.40Near the Money	$0.36Near the Money	$-17.78Near the Money	4,176Near the Money	552Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$0.53In the Money	$1.50In the Money	$0.53In the Money	$0.33In the Money	4,845In the Money	1,318In the Money
GMENear the Money	$0.21Near the Money	$0.27Near the Money	$0.20Near the Money	$-17.17Near the Money	13,221Near the Money	2,046Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$0.95In the Money	$1.40In the Money	$0.91In the Money	$0.67In the Money	13,210In the Money	1,780In the Money
GMENear the Money	$0.06Near the Money	$0.19Near the Money	$0.13Near the Money	$-16.62Near the Money	3,922Near the Money	980Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$1.25In the Money	$3.15In the Money	$1.50In the Money	$1.26In the Money	4,347In the Money	2,085In the Money
GMENear the Money	$0.11Near the Money	$0.14Near the Money	$0.11Near the Money	$-16.52Near the Money	56,616Near the Money	13,334Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$1.78In the Money	$1.90In the Money	$1.90In the Money	$1.62In the Money	76,654In the Money	13,241In the Money
GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-15.93Near the Money	3,551Near the Money	419Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.10In the Money	$2.75In the Money	$2.40In the Money	$2.07In the Money	3,191In the Money	701In the Money
GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-15.75Near the Money	7,444Near the Money	2,735Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$2.70In the Money	$5.00In the Money	$2.90In the Money	$2.52In the Money	6,255In the Money	1,993In the Money
GMEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-15.35Out of the Money	2,244Out of the Money	397Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.10In the Money	$4.45In the Money	$3.45In the Money	$3.04In the Money	3,381In the Money	843In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-14.36Out of the Money	8,258Out of the Money	1,805Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$2.00In the Money	$5.95In the Money	$3.80In the Money	$3.33In the Money	8,853In the Money	1,991In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-14.46Out of the Money	3,241Out of the Money	540Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.10In the Money	$6.70In the Money	$4.25In the Money	$3.70In the Money	3,196In the Money	660In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-13.73Out of the Money	9,156Out of the Money	3,021Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.60In the Money	$6.60In the Money	$4.83In the Money	$4.33In the Money	10,132In the Money	2,426In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-13.57Out of the Money	3,941Out of the Money	566Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$3.05In the Money	$7.10In the Money	$5.40In the Money	$4.62In the Money	2,366In the Money	573In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-13.08Out of the Money	9,050Out of the Money	2,585Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.55In the Money	$6.95In the Money	$5.80In the Money	$5.05In the Money	7,087In the Money	804In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-12.13Out of the Money	4,303Out of the Money	817Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$5.85In the Money	$8.50In the Money	$6.06In the Money	$5.19In the Money	2,603In the Money	706In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-12.49Out of the Money	52,307Out of the Money	12,486Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.65In the Money	$6.90In the Money	$6.65In the Money	$5.65In the Money	36,520In the Money	7,659In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-11.69Out of the Money	3,971Out of the Money	956Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.10In the Money	$9.65In the Money	$7.41In the Money	$6.32In the Money	2,211In the Money	732In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-11.03Out of the Money	12,128Out of the Money	2,042Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$6.00In the Money	$9.95In the Money	$7.84In the Money	$6.61In the Money	3,937In the Money	1,119In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-11.11Out of the Money	6,196Out of the Money	443Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.10In the Money	$10.45In the Money	$8.50In the Money	$7.08In the Money	4,672In the Money	295In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-10.68Out of the Money	17,287Out of the Money	1,049Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.65In the Money	$10.95In the Money	$8.30In the Money	$6.80In the Money	5,825In the Money	1,726In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-10.51Out of the Money	6,293Out of the Money	1,735Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.90In the Money	$9.50In the Money	$9.40In the Money	$7.71In the Money	1,446In the Money	493In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-10.26Out of the Money	12,304Out of the Money	2,375Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.30In the Money	$12.00In the Money	$9.67In the Money	$7.81In the Money	4,164In the Money	1,386In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-9.29Out of the Money	3,293Out of the Money	718Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.00In the Money	$12.55In the Money	$10.50In the Money	$8.44In the Money	1,698In the Money	301In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-9.51Out of the Money	6,094Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.55In the Money	$12.95In the Money	$11.00In the Money	$8.79In the Money	3,740In the Money	1,991In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-9.18Out of the Money	3,037Out of the Money	946Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$9.00In the Money	$13.50In the Money	$11.75In the Money	$9.26In the Money	711In the Money	394In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-9.04Out of the Money	91,843Out of the Money	23,218Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.00In the Money	$13.60In the Money	$11.65In the Money	$9.02In the Money	10,112In the Money	4,181In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-8.46Out of the Money	7,420Out of the Money	3,140Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$10.35In the Money	$14.95In the Money	$12.90In the Money	$9.79In the Money	1,712In the Money	967In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-8.02Out of the Money	12,121Out of the Money	2,583Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$11.35In the Money	$15.95In the Money	$13.68In the Money	$10.18In the Money	1,391In the Money	971In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-7.49Out of the Money	5,145Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.35In the Money	$15.10In the Money	$14.62In the Money	$10.42In the Money	1,034In the Money	857In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-7.04Out of the Money	6,518Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.25In the Money	$16.35In the Money	$15.42In the Money	$10.72In the Money	797In the Money	405In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-6.69Out of the Money	30,711Out of the Money	10,221Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$14.40In the Money	$18.50In the Money	$16.75In the Money	$11.45In the Money	1,689In the Money	1,737In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-6.49Out of the Money	4,663Out of the Money	1,815Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.10In the Money	$18.20In the Money	$17.73In the Money	$11.73In the Money	390In the Money	396In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-6.07Out of the Money	3,913Out of the Money	2,062Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$16.35In the Money	$21.00In the Money	$18.54In the Money	$11.81In the Money	237In the Money	193In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.79Out of the Money	4,331Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$17.35In the Money	$22.00In the Money	$19.85In the Money	$12.10In the Money	190In the Money	176In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.59Out of the Money	2,609Out of the Money	1,705Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$18.40In the Money	$23.00In the Money	$21.47In the Money	$13.14In the Money	363In the Money	60In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.44Out of the Money	68,487Out of the Money	17,937Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.25In the Money	$22.30In the Money	$21.77In the Money	$12.67In the Money	1,352In the Money	950In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.19Out of the Money	3,922Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.35In the Money	$24.90In the Money	$22.63In the Money	$12.63In the Money	49In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.99Out of the Money	2,647Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.10In the Money	$24.10In the Money	$23.75In the Money	$13.20In the Money	7In the Money	52In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.78Out of the Money	1,712Out of the Money	739Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.00In the Money	$27.00In the Money	$24.64In the Money	$13.09In the Money	7In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.54Out of the Money	1,952Out of the Money	750Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.05In the Money	$27.90In the Money	$13.40In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.49Out of the Money	10,934Out of the Money	3,853Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.35In the Money	$29.00In the Money	$26.62In the Money	$13.44In the Money	223In the Money	378In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.24Out of the Money	4,221Out of the Money	587Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.40In the Money	$30.15In the Money	$27.89In the Money	$8.09In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.24Out of the Money	1,191Out of the Money	900Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.00In the Money	$30.90In the Money	$28.68In the Money	$7.63In the Money	6In the Money	35In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.09Out of the Money	1,780Out of the Money	418Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.45In the Money	$31.90In the Money	$29.98In the Money	$11.93In the Money	4In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.89Out of the Money	1,200Out of the Money	681Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.00In the Money	$32.90In the Money	$30.81In the Money	$8.22In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.79Out of the Money	40,683Out of the Money	11,534Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$29.35In the Money	$32.40In the Money	$31.63In the Money	$14.13In the Money	364In the Money	142In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.39Out of the Money	1,981Out of the Money	354Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.00In the Money	$34.90In the Money	$32.99In the Money	$12.69In the Money	103In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.42Out of the Money	1,716Out of the Money	373Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$31.80In the Money	$36.15In the Money	$23.55In the Money	$3.20In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.49Out of the Money	784Out of the Money	296Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.00In the Money	$37.20In the Money	$22.25In the Money	$22.25In the Money	4In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.54Out of the Money	1,482Out of the Money	592Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.00In the Money	$37.90In the Money	$36.00In the Money	$-0.18In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.19Out of the Money	9,320Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.00In the Money	$39.15In the Money	$37.17In the Money	$15.02In the Money	29In the Money	69In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.13Out of the Money	1,583Out of the Money	549Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.80In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.99Out of the Money	761Out of the Money	571Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.40In the Money	$40.95In the Money	$38.87In the Money	$14.47In the Money	11In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.95Out of the Money	582Out of the Money	179Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.80In the Money	$42.15In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.78Out of the Money	2,034Out of the Money	817Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.80In the Money	$43.20In the Money	$35.00In the Money	$35.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.76Out of the Money	21,986Out of the Money	7,358Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.05In the Money	$43.90In the Money	$38.05In the Money	$11.78In the Money	9In the Money	69In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.86Out of the Money	1,078Out of the Money	179Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.80In the Money	$45.15In the Money	$29.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.20Out of the Money	1,151Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.80In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.56Out of the Money	700Out of the Money	177Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.00In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.39Out of the Money	1,538Out of the Money	284Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.80In the Money	$48.15In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.34Out of the Money	6,611Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.80In the Money	$49.10In the Money	$47.49In the Money	$10.22In the Money	4In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.05Out of the Money	16,603Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.80In the Money	$54.10In the Money	$50.69In the Money	$8.57In the Money	31In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.80Out of the Money	2,939Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.45In the Money	$59.05In the Money	$48.38In the Money	$8.00In the Money	5In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.57Out of the Money	6,831Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.45In the Money	$63.90In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.44Out of the Money	2,634Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.45In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.23Out of the Money	37,687Out of the Money	17,762Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.80In the Money	$73.85In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.05Out of the Money	1,790Out of the Money	862Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$75.00In the Money	$78.80In the Money	$76.15In the Money	$76.15In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	2,575Out of the Money	1,846Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.45In the Money	$83.80In the Money	$80.15In the Money	$80.15In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	1,599Out of the Money	897Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.80In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.75Out of the Money	4,949Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.45In the Money	$93.70In the Money	$84.92In the Money	$9.32In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	10,522Out of the Money	6,874Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.45In the Money	$98.70In the Money	$98.35In the Money	$10.66In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	87,422Out of the Money	57,547Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.80In the Money	$101.65In the Money	$98.27In the Money	$14.42In the Money	5In 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)