Stocks Options

LAST PRICE
27.2500
TODAY'S CHANGE (%)
Trending Up1.7900 (7.0306%)

Bid / Lots
27.2300/ 3
Ask / Lots
27.2600/ 1
Open / Previous Close
26.5600 / 25.4600
Day Range
Low 25.5600
High 27.9600
52 Week Range
Low 9.9500
High 64.8300
Volume
34,431,976
below 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 149.680

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$24.20In the Money	$25.40In the Money	$24.00In the Money	$0.95In the Money	8In the Money	29In 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	13Out of the Money	670Out of the Money
GMEIn the Money	$21.70In the Money	$22.90In the Money	$23.39In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	510Out of the Money
GMEIn the Money	$21.20In the Money	$22.25In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In 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	1Out of the Money	92Out of the Money
GMEIn the Money	$20.70In the Money	$21.90In the Money	$21.08In the Money	$4.08In the Money	6In the Money	4In 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	483Out of the Money
GMEIn the Money	$20.20In the Money	$21.40In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In 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	1,475Out of the Money
GMEIn the Money	$19.70In the Money	$20.90In the Money	$22.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$19.20In the Money	$20.40In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In 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	---Out of the Money	848Out of the Money
GMEIn the Money	$18.70In the Money	$19.75In the Money	$24.55In the Money	$0.00In the Money	---In the Money	22In 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	1,582Out of the Money
GMEIn the Money	$18.20In the Money	$19.25In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In 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	1,221Out of the Money
GMEIn the Money	$17.70In the Money	$18.60In the Money	$23.55In the Money	$0.00In the Money	---In the Money	46In 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	---Out of the Money	666Out of the Money
GMEIn the Money	$17.20In the Money	$18.40In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$16.70In the Money	$17.90In the Money	$16.50In the Money	$-2.50In the Money	7In the Money	58In 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	---Out of the Money	13,580Out of the Money
GMEIn the Money	$16.20In the Money	$17.40In the Money	$17.26In the Money	$-1.04In the Money	2In the Money	20In 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	1,239Out of the Money
GMEIn the Money	$15.95In the Money	$16.90In the Money	$15.90In the Money	$0.90In the Money	9In the Money	72In 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	9Out of the Money	2,058Out of the Money
GMEIn the Money	$15.20In the Money	$16.40In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In 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	17Out of the Money	4,943Out of the Money
GMEIn the Money	$14.70In the Money	$15.90In the Money	$14.32In the Money	$-5.58In the Money	12In the Money	197In 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	2Out of the Money	9,949Out of the Money
GMEIn the Money	$14.20In the Money	$15.40In the Money	$19.65In the Money	$0.00In the Money	---In the Money	13In 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	---Out of the Money	3,864Out of the Money
GMEIn the Money	$13.70In the Money	$14.75In the Money	$13.90In the Money	$-2.90In the Money	1In the Money	65In 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	$-0.01Out of the Money	329Out of the Money	2,432Out of the Money
GMEIn the Money	$13.20In the Money	$14.40In the Money	$19.10In the Money	$0.00In the Money	---In the Money	71In 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	$-0.01Out of the Money	17Out of the Money	2,230Out of the Money
GMEIn the Money	$12.70In the Money	$13.65In the Money	$13.00In the Money	$-3.00In the Money	30In the Money	338In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	258Out of the Money	2,274Out of the Money
GMEIn the Money	$12.40In the Money	$13.40In the Money	$13.88In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	1,213Out of the Money
GMEIn the Money	$11.75In the Money	$12.90In the Money	$12.28In the Money	$-0.25In the Money	22In the Money	812In 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	$-0.02Out of the Money	1,715Out of the Money	11,949Out of the Money
GMEIn the Money	$11.35In the Money	$12.40In the Money	$15.64In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	60Out of the Money	803Out of the Money
GMEIn the Money	$10.75In the Money	$11.90In the Money	$11.00In the Money	$1.30In the Money	14In the Money	224In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,622Out of the Money	16,030Out of the Money
GMEIn the Money	$10.25In the Money	$11.40In the Money	$10.49In the Money	$-0.40In the Money	2In the Money	266In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	20Out of the Money	2,281Out of the Money
GMEIn the Money	$9.75In the Money	$10.90In the Money	$10.10In the Money	$1.01In the Money	1In the Money	321In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	698Out of the Money	6,743Out of the Money
GMEIn the Money	$9.25In the Money	$10.30In the Money	$10.06In the Money	$1.36In the Money	7In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	34Out of the Money	1,853Out of the Money
GMEIn the Money	$8.75In the Money	$9.70In the Money	$8.75In the Money	$0.40In the Money	11In the Money	284In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	2,353Out of the Money	6,570Out of the Money
GMEIn the Money	$8.30In the Money	$9.20In the Money	$8.90In the Money	$0.40In the Money	4In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	324Out of the Money	1,561Out of the Money
GMEIn the Money	$7.80In the Money	$8.70In the Money	$7.90In the Money	$1.05In the Money	46In the Money	412In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	1,640Out of the Money	5,086Out of the Money
GMEIn the Money	$7.40In the Money	$8.25In the Money	$7.40In the Money	$0.40In the Money	19In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1,025Out of the Money	3,692Out of the Money
GMEIn the Money	$7.30In the Money	$7.55In the Money	$7.42In the Money	$1.54In the Money	837In the Money	3,523In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	11,485Out of the Money	18,732Out of the Money
GMEIn the Money	$6.45In the Money	$7.20In the Money	$6.85In the Money	$0.95In the Money	50In the Money	1,158In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.31Out of the Money	925Out of the Money	2,427Out of the Money
GMEIn the Money	$6.25In the Money	$6.60In the Money	$6.20In the Money	$1.13In the Money	97In the Money	468In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.37Out of the Money	2,940Out of the Money	8,748Out of the Money
GMEIn the Money	$5.50In the Money	$6.30In the Money	$5.97In the Money	$0.82In the Money	24In the Money	239In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.38Out of the Money	613Out of the Money	2,192Out of the Money
GMEIn the Money	$5.45In the Money	$5.80In the Money	$5.55In the Money	$1.05In the Money	268In the Money	987In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.50Out of the Money	5,295Out of the Money	8,867Out of the Money
GMEIn the Money	$4.75In the Money	$5.40In the Money	$4.95In the Money	$1.21In the Money	45In the Money	839In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.57Out of the Money	2,902Out of the Money	3,157Out of the Money
GMEIn the Money	$4.60In the Money	$4.95In the Money	$4.80In the Money	$1.20In the Money	321In the Money	2,293In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$-0.70Out of the Money	3,824Out of the Money	7,411Out of the Money
GMEIn the Money	$4.00In the Money	$4.60In the Money	$4.30In the Money	$0.75In the Money	52In the Money	763In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.66Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$-0.77Out of the Money	551Out of the Money	2,668Out of the Money
GMEIn the Money	$3.85In the Money	$4.25In the Money	$4.10In the Money	$0.75In the Money	462In the Money	4,301In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.82Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-0.80Out of the Money	3,921Out of the Money	7,535Out of the Money
GMEIn the Money	$3.65In the Money	$4.00In the Money	$3.76In the Money	$0.76In the Money	145In the Money	1,495In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$0.99Near the Money	$1.03Near the Money	$0.98Near the Money	$-1.04Near the Money	913Near the Money	1,760Near the Money
GMEIn the Money	$3.35In the Money	$3.65In the Money	$3.55In the Money	$0.73In the Money	3,586In the Money	19,355In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$1.17Near the Money	$1.25Near the Money	$1.24Near the Money	$-1.03Near the Money	7,344Near the Money	12,460Near the Money
GMEIn the Money	$3.05In the Money	$3.30In the Money	$3.09In the Money	$0.44In the Money	1,168In the Money	1,641In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$1.40Near the Money	$1.47Near the Money	$1.43Near the Money	$-1.20Near the Money	1,526Near the Money	1,643Near the Money
GMEIn the Money	$2.80In the Money	$3.05In the Money	$2.91In the Money	$0.42In the Money	3,149In the Money	3,326In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$1.66Near the Money	$1.71Near the Money	$1.68Near the Money	$-1.29Near the Money	2,955Near the Money	2,838Near the Money
GMEIn the Money	$2.66In the Money	$2.76In the Money	$2.74In the Money	$0.43In the Money	2,785In the Money	1,166In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$1.93Near the Money	$1.99Near the Money	$1.97Near the Money	$-1.18Near the Money	2,176Near the Money	2,116Near the Money
GMEUnderlying issue's last price	$2.50Underlying issue's last price	$2.55Underlying issue's last price	$2.56Underlying issue's last price	$0.29Underlying issue's last price	8,300Underlying issue's last price	3,313Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	$2.23Underlying issue's last price	$2.30Underlying issue's last price	$2.25Underlying issue's last price	$-1.39Underlying issue's last price	2,672Underlying issue's last price	3,203Underlying issue's last price
GMENear the Money	$2.26Near the Money	$2.32Near the Money	$2.28Near the Money	$0.28Near the Money	2,693Near the Money	2,572Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$2.54In the Money	$2.61In the Money	$2.52In the Money	$-1.53In the Money	488In the Money	2,035In the Money
GMENear the Money	$2.15Near the Money	$2.21Near the Money	$2.18Near the Money	$0.28Near the Money	8,407Near the Money	7,804Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$2.88In the Money	$2.95In the Money	$2.89In the Money	$-1.54In the Money	797In the Money	3,958In the Money
GMENear the Money	$1.95Near the Money	$2.05Near the Money	$2.05Near the Money	$0.20Near the Money	1,005Near the Money	1,464Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$3.20In the Money	$3.30In the Money	$3.36In the Money	$-1.39In the Money	480In the Money	1,792In the Money
GMENear the Money	$1.81Near the Money	$1.92Near the Money	$1.89Near the Money	$0.18Near the Money	1,594Near the Money	3,240Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$3.55In the Money	$3.70In the Money	$4.00In the Money	$-1.24In the Money	618In the Money	3,151In the Money
GMENear the Money	$1.73Near the Money	$1.79Near the Money	$1.80Near the Money	$0.13Near the Money	882Near the Money	1,635Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$3.95In the Money	$4.05In the Money	$3.95In the Money	$-1.60In the Money	699In the Money	1,468In the Money
GMENear the Money	$1.58Near the Money	$1.70Near the Money	$1.65Near the Money	$0.09Near the Money	18,577Near the Money	29,005Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.35In the Money	$4.45In the Money	$4.35In the Money	$-1.67In the Money	1,648In the Money	8,877In the Money
GMEOut of the Money	$1.52Out of the Money	$1.57Out of the Money	$1.58Out of the Money	$0.13Out of the Money	522Out of the Money	2,340Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.75In the Money	$4.85In the Money	$5.15In the Money	$-1.25In the Money	68In the Money	747In the Money
GMEOut of the Money	$1.41Out of the Money	$1.48Out of the Money	$1.45Out of the Money	$0.08Out of the Money	1,538Out of the Money	3,934Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.15In the Money	$5.25In the Money	$5.78In the Money	$-1.12In the Money	435In the Money	3,452In the Money
GMEOut of the Money	$1.35Out of the Money	$1.39Out of the Money	$1.40Out of the Money	$0.17Out of the Money	506Out of the Money	1,909Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.55In the Money	$5.70In the Money	$5.45In the Money	$-1.85In the Money	21In the Money	698In the Money
GMEOut of the Money	$1.27Out of the Money	$1.32Out of the Money	$1.29Out of the Money	$0.02Out of the Money	1,742Out of the Money	4,133Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.95In the Money	$6.10In the Money	$6.14In the Money	$-1.43In the Money	157In the Money	799In the Money
GMEOut of the Money	$1.18Out of the Money	$1.25Out of the Money	$1.26Out of the Money	$0.02Out of the Money	421Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.30In the Money	$6.60In the Money	$6.57In the Money	$-1.68In the Money	16In the Money	195In the Money
GMEOut of the Money	$1.13Out of the Money	$1.16Out of the Money	$1.16Out of the Money	$-0.01Out of the Money	1,487Out of the Money	3,846Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.75In the Money	$7.00In the Money	$7.50In the Money	$-0.72In the Money	83In the Money	1,028In the Money
GMEOut of the Money	$1.06Out of the Money	$1.13Out of the Money	$1.07Out of the Money	$0.00Out of the Money	561Out of the Money	2,189Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.15In the Money	$7.50In the Money	$7.67In the Money	$-1.33In the Money	4In the Money	112In the Money
GMEOut of the Money	$1.02Out of the Money	$1.06Out of the Money	$1.05Out of the Money	$-0.07Out of the Money	1,342Out of the Money	4,394Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.65In the Money	$8.00In the Money	$8.56In the Money	$-0.94In the Money	4In the Money	1,042In the Money
GMEOut of the Money	$0.97Out of the Money	$1.02Out of the Money	$0.98Out of the Money	$0.03Out of the Money	294Out of the Money	1,448Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.05In the Money	$8.50In the Money	$8.08In the Money	$-0.29In the Money	1In the Money	133In the Money
GMEOut of the Money	$0.92Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$-0.02Out of the Money	10,008Out of the Money	15,363Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.55In the Money	$9.00In the Money	$8.80In the Money	$-1.60In the Money	57In the Money	2,045In the Money
GMEOut of the Money	$0.86Out of the Money	$0.94Out of the Money	$0.89Out of the Money	$-0.06Out of the Money	346Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.95In the Money	$9.50In the Money	$9.71In the Money	$-1.14In the Money	6In the Money	193In the Money
GMEOut of the Money	$0.84Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$-0.02Out of the Money	507Out of the Money	2,845Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.40In the Money	$9.95In the Money	$9.74In the Money	$-0.21In the Money	15In the Money	1,398In the Money
GMEOut of the Money	$0.81Out of the Money	$0.86Out of the Money	$0.87Out of the Money	$0.02Out of the Money	184Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.80In the Money	$10.45In the Money	$9.50In the Money	$0.00In the Money	---In the Money	131In the Money
GMEOut of the Money	$0.77Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-0.08Out of the Money	728Out of the Money	2,307Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.30In the Money	$10.95In the Money	$10.64In the Money	$0.34In the Money	4In the Money	923In the Money
GMEOut of the Money	$0.71Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$-0.16Out of the Money	272Out of the Money	855Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.70In the Money	$11.45In the Money	$11.95In the Money	$2.35In the Money	2In the Money	329In the Money
GMEOut of the Money	$0.71Out of the Money	$0.76Out of the Money	$0.73Out of the Money	$-0.07Out of the Money	546Out of the Money	2,107Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.20In the Money	$11.90In the Money	$12.07In the Money	$0.67In the Money	9In the Money	482In the Money
GMEOut of the Money	$0.69Out of the Money	$0.74Out of the Money	$0.67Out of the Money	$-0.18Out of the Money	75Out of the Money	529Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.70In the Money	$12.40In the Money	$12.30In the Money	$-1.20In the Money	1In the Money	76In the Money
GMEOut of the Money	$0.67Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.17Out of the Money	403Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.20In the Money	$12.85In the Money	$12.52In the Money	$-0.73In the Money	4In the Money	205In the Money
GMEOut of the Money	$0.64Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-0.04Out of the Money	216Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.70In the Money	$13.35In the Money	$13.02In the Money	$2.52In the Money	1In the Money	72In the Money
GMEOut of the Money	$0.62Out of the Money	$0.66Out of the Money	$0.62Out of the Money	$-0.06Out of the Money	9,393Out of the Money	38,558Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.15In the Money	$13.80In the Money	$13.40In the Money	$-1.60In the Money	54In the Money	14,133In the Money
GMEOut of the Money	$0.60Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$-0.11Out of the Money	110Out of the Money	642Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.60In the Money	$14.30In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.62Out of the Money	$0.02Out of the Money	684Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.10In the Money	$14.80In the Money	$14.75In the Money	$-1.40In the Money	3In the Money	461In the Money
GMEOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.07Out of the Money	45Out of the Money	256Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.55In the Money	$15.25In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.55Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.03Out of the Money	556Out of the Money	1,876Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.05In the Money	$15.75In the Money	$15.11In the Money	$-0.16In the Money	10In the Money	250In the Money
GMEOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.11Out of the Money	54Out of the Money	524Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.50In the Money	$16.25In the Money	$15.60In the Money	$0.05In the Money	10In the Money	54In the Money
GMEOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.04Out of the Money	160Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.00In the Money	$16.75In the Money	$17.01In the Money	$4.85In the Money	1In the Money	334In the Money
GMEOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.12Out of the Money	160Out of the Money	227Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$16.50In the Money	$17.20In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	355Out of the Money	853Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.00In the Money	$17.70In the Money	$18.50In the Money	$2.53In the Money	3In the Money	168In the Money
GMEOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.04Out of the Money	128Out of the Money	389Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$17.50In the Money	$18.20In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.02Out of the Money	1,623Out of the Money	7,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.95In the Money	$18.65In the Money	$19.05In the Money	$-0.95In the Money	13In the Money	160In the Money
GMEOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.06Out of the Money	225Out of the Money	852Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.90In the Money	$19.65In the Money	$19.32In the Money	$-0.88In the Money	2In the Money	33In the Money
GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.11Out of the Money	176Out of the Money	866Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.90In the Money	$20.65In the Money	$16.00In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-0.07Out of the Money	152Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.80In the Money	$21.60In the Money	$22.75In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.39Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$-0.06Out of the Money	461Out of the Money	3,230Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.80In the Money	$22.60In the Money	$22.95In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.02Out of the Money	5,118Out of the Money	17,984Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.85In the Money	$23.55In the Money	$23.18In the Money	$-1.17In the Money	3In the Money	218In the Money
GMEOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.13Out of the Money	136Out of the Money	772Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.75In the Money	$24.55In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.08Out of the Money	76Out of the Money	831Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.75In the Money	$25.55In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	262Out of the Money	2,426Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$25.70In the Money	$26.50In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.24Out of the Money	91Out of the Money	537Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.70In the Money	$27.50In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.03Out of the Money	651Out of the Money	3,691Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.70In the Money	$28.50In the Money	$28.82In the Money	$3.91In the Money	2In the Money	77In the Money
GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.00Out of the Money	53Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.40In the Money	$29.50In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.16Out of the Money	56Out of the Money	711Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.65In the Money	$30.50In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	129Out of the Money	3,625Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.65In the Money	$31.45In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	71Out of the Money	903Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.65In the Money	$32.45In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	4,171Out of the Money	14,134Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.60In the Money	$33.45In the Money	$32.80In the Money	$0.00In the Money	---In the Money	89In the Money
GMEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.05Out of the Money	239Out of the Money	749Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.60In the Money	$34.45In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	107Out of the Money	213Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.60In the Money	$35.45In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.14Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.18Out of the Money	63Out of the Money	294Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.35In the Money	$36.45In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	21Out of the Money	499Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.35In the Money	$37.45In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	906Out of the Money	4,441Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.30In the Money	$38.40In the Money	$39.18In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	36Out of the Money	211Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.25In the Money	$39.40In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.08Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	30Out of the Money	252Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.30In the Money	$40.40In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.08Out of the Money	53Out of the Money	455Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.25In the Money	$41.40In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.00Out of the Money	369Out of the Money	695Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.25In the Money	$42.40In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1,475Out of the Money	7,298Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.25In the Money	$43.40In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.03Out of the Money	6Out of the Money	345Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.25In the Money	$44.40In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.01Out of the Money	48Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.20In the Money	$45.50In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	32Out of the Money	308Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.20In the Money	$46.45In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.07Out of the Money	480Out of the Money	756Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.25In the Money	$47.45In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	386Out of the Money	3,054Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.50In the Money	$48.40In the Money	$47.10In the Money	$10.30In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1,388Out of the Money	7,173Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.15In the Money	$53.35In the Money	$54.43In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$0.05Out of the Money	193Out of the Money	2,111Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.15In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	256Out of the Money	5,591Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.15In the Money	$63.45In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	635Out of the Money	875Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.15In the Money	$68.35In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	4,325Out of the Money	21,204Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.15In the Money	$73.45In the Money	$71.22In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	262Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.15In the Money	$78.45In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	124Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.10In the Money	$83.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	96Out of the Money	2,261Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.10In the Money	$88.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	471Out of the Money	3,757Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.10In the Money	$93.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1,209Out of the Money	8,310Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.10In the Money	$98.45In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	14,776Out of the Money	83,993Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.10In the Money	$101.45In the Money	$97.49In the Money	$0.00In the Money	---In the Money	8In 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 14, 2024)

Put Options (expires Friday June 14, 2024)