Stocks Options

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

Bid / Lots
28.5500/ 4
Ask / Lots
28.6000/ 13
Open / Previous Close
33.9800 / 39.5500
Day Range
Low 27.5900
High 35.2400
52 Week Range
Low 9.9500
High 64.8300
Volume
76,177,575
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 126.589

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$23.85In the Money	$27.60In the Money	$27.20In the Money	$-8.95In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	501Out of the Money
GMEIn the Money	$21.25In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	113Out of the Money	1,461Out of the Money
GMEIn the Money	$21.10In the Money	$24.00In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	251Out of the Money
GMEIn the Money	$19.75In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
GMEIn the Money	$18.95In the Money	$23.00In the Money	$26.75In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	69Out of the Money
GMEIn the Money	$18.45In the Money	$22.65In the Money	$26.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	58Out of the Money
GMEIn the Money	$17.95In the Money	$22.00In the Money	$4.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	67Out of the Money	596Out of the Money
GMEIn the Money	$17.30In the Money	$21.60In the Money	$19.60In the Money	$-5.70In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	12Out of the Money	84Out of the Money
GMEIn the Money	$17.20In the Money	$21.00In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	50Out of the Money	418Out of the Money
GMEIn the Money	$16.80In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	27Out of the Money	3,658Out of the Money
GMEIn the Money	$16.50In the Money	$20.00In the Money	$18.00In the Money	$-5.50In the Money	7In the Money	55In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	1,060Out of the Money	5,643Out of the Money
GMEIn the Money	$16.05In the Money	$19.70In the Money	$23.03In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	19Out of the Money	446Out of the Money
GMEIn the Money	$15.70In the Money	$19.00In the Money	$23.86In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	201Out of the Money	1,037Out of the Money
GMEIn the Money	$14.95In the Money	$18.70In the Money	$19.10In the Money	$-8.85In the Money	13In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	19Out of the Money	132Out of the Money
GMEIn the Money	$15.10In the Money	$16.70In the Money	$18.10In the Money	$-6.64In the Money	3In the Money	537In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	751Out of the Money	2,931Out of the Money
GMEIn the Money	$14.55In the Money	$16.70In the Money	$17.05In the Money	$-10.45In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	154Out of the Money	989Out of the Money
GMEIn the Money	$14.55In the Money	$15.75In the Money	$18.55In the Money	$-4.28In the Money	10In the Money	685In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	612Out of the Money	833Out of the Money
GMEIn the Money	$13.75In the Money	$15.75In the Money	$16.40In the Money	$-14.72In the Money	21In the Money	234In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	23Out of the Money	417Out of the Money
GMEIn the Money	$13.65In the Money	$14.50In the Money	$14.08In the Money	$-8.67In the Money	146In the Money	725In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-0.05Out of the Money	448Out of the Money	702Out of the Money
GMEIn the Money	$13.20In the Money	$14.50In the Money	$24.80In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.33Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.05Out of the Money	188Out of the Money	317Out of the Money
GMEIn the Money	$12.80In the Money	$14.00In the Money	$13.25In the Money	$-11.27In the Money	154In the Money	2,177In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.44Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$-0.08Out of the Money	1,386Out of the Money	2,100Out of the Money
GMEIn the Money	$12.45In the Money	$13.20In the Money	$16.05In the Money	$-3.26In the Money	3In the Money	973In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.46Out of the Money	$0.64Out of the Money	$0.61Out of the Money	$0.06Out of the Money	90Out of the Money	171Out of the Money
GMEIn the Money	$12.05In the Money	$12.80In the Money	$12.50In the Money	$-11.50In the Money	9In the Money	1,008In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.70Out of the Money	$0.05Out of the Money	301Out of the Money	567Out of the Money
GMEIn the Money	$11.55In the Money	$12.50In the Money	$13.65In the Money	$-3.90In the Money	10In the Money	228In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.69Out of the Money	$-0.06Out of the Money	86Out of the Money	142Out of the Money
GMEIn the Money	$11.30In the Money	$12.00In the Money	$12.40In the Money	$-8.15In the Money	21In the Money	204In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.79Out of the Money	$0.99Out of the Money	$0.89Out of the Money	$0.09Out of the Money	176Out of the Money	405Out of the Money
GMEIn the Money	$10.80In the Money	$11.65In the Money	$11.30In the Money	$-11.75In the Money	75In the Money	220In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.90Out of the Money	$1.28Out of the Money	$1.00Out of the Money	$0.07Out of the Money	86Out of the Money	214Out of the Money
GMEIn the Money	$10.45In the Money	$11.30In the Money	$14.08In the Money	$-8.31In the Money	38In the Money	611In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.06Out of the Money	$1.47Out of the Money	$1.17Out of the Money	$0.13Out of the Money	144Out of the Money	635Out of the Money
GMEIn the Money	$10.15In the Money	$11.05In the Money	$12.65In the Money	$-4.17In the Money	30In the Money	94In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.09Out of the Money	$1.64Out of the Money	$1.29Out of the Money	$-0.01Out of the Money	29Out of the Money	92Out of the Money
GMEIn the Money	$9.80In the Money	$10.70In the Money	$11.66In the Money	$-10.27In the Money	34In the Money	354In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.25Out of the Money	$1.77Out of the Money	$1.56Out of the Money	$0.26Out of the Money	93Out of the Money	182Out of the Money
GMEIn the Money	$9.50In the Money	$10.40In the Money	$13.40In the Money	$-2.13In the Money	4In the Money	32In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.50Out of the Money	$1.90Out of the Money	$1.57Out of the Money	$0.15Out of the Money	30Out of the Money	95Out of the Money
GMEIn the Money	$9.50In the Money	$10.00In the Money	$9.65In the Money	$-11.55In the Money	481In the Money	1,222In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.73Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$0.28Out of the Money	2,908Out of the Money	4,816Out of the Money
GMEIn the Money	$8.90In the Money	$9.75In the Money	$10.85In the Money	$-4.43In the Money	7In the Money	34In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.81Out of the Money	$2.20Out of the Money	$2.10Out of the Money	$0.35Out of the Money	238Out of the Money	77Out of the Money
GMEIn the Money	$8.60In the Money	$9.50In the Money	$11.33In the Money	$-9.92In the Money	20In the Money	228In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$2.03Out of the Money	$2.47Out of the Money	$2.27Out of the Money	$0.33Out of the Money	90Out of the Money	493Out of the Money
GMEIn the Money	$8.35In the Money	$9.25In the Money	$10.28In the Money	$-16.72In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$2.26Out of the Money	$2.89Out of the Money	$2.50Out of the Money	$0.59Out of the Money	9Out of the Money	105Out of the Money
GMEIn the Money	$8.10In the Money	$9.00In the Money	$9.08In the Money	$-10.92In the Money	95In the Money	591In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$2.65Out of the Money	$3.15Out of the Money	$2.85Out of the Money	$0.60Out of the Money	226Out of the Money	104Out of the Money
GMEIn the Money	$7.85In the Money	$8.75In the Money	$10.50In the Money	$-8.75In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.73Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$0.69Out of the Money	715Out of the Money	100Out of the Money
GMEIn the Money	$7.60In the Money	$8.45In the Money	$9.90In the Money	$-4.30In the Money	47In the Money	99In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$0.76Out of the Money	120Out of the Money	342Out of the Money
GMEIn the Money	$7.20In the Money	$8.05In the Money	$7.63In the Money	$-9.37In the Money	11In the Money	77In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$3.70Out of the Money	$4.20Out of the Money	$3.89Out of the Money	$0.84Out of the Money	415Out of the Money	640Out of the Money
GMEIn the Money	$6.75In the Money	$7.65In the Money	$8.19In the Money	$-10.41In the Money	133In the Money	206In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$4.40Near the Money	$4.80Near the Money	$4.50Near the Money	$0.93Near the Money	868Near the Money	920Near the Money
GMEIn the Money	$6.60In the Money	$7.25In the Money	$7.05In the Money	$-9.59In the Money	52In the Money	118In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$4.90Near the Money	$5.40Near the Money	$5.30Near the Money	$1.30Near the Money	61Near the Money	96Near the Money
GMEUnderlying issue's last price	$6.35Underlying issue's last price	$6.75Underlying issue's last price	$6.85Underlying issue's last price	$-9.30Underlying issue's last price	132Underlying issue's last price	216Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	$5.55Underlying issue's last price	$5.95Underlying issue's last price	$5.86Underlying issue's last price	$1.26Underlying issue's last price	1,034Underlying issue's last price	154Underlying issue's last price
GMENear the Money	$5.95Near the Money	$6.60Near the Money	$6.25Near the Money	$-10.45Near the Money	55Near the Money	133Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.20In the Money	$1.20In the Money	642In the Money	459In the Money
GMENear the Money	$5.80Near the Money	$6.20Near the Money	$6.00Near the Money	$-5.16Near the Money	78Near the Money	198Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.00In the Money	$7.45In the Money	$7.05In the Money	$1.60In the Money	439In the Money	128In the Money
GMENear the Money	$5.40Near the Money	$6.20Near the Money	$5.75Near the Money	$-9.91Near the Money	1,761Near the Money	1,409Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.55In the Money	$8.00In the Money	$7.75In the Money	$1.25In the Money	1,038In the Money	669In the Money
GMEOut of the Money	$5.05Out of the Money	$5.55Out of the Money	$5.23Out of the Money	$-9.07Out of the Money	996Out of the Money	184Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.20In the Money	$8.90In the Money	$8.00In the Money	$1.52In the Money	198In the Money	67In the Money
GMEOut of the Money	$4.90Out of the Money	$5.40Out of the Money	$5.07Out of the Money	$-9.93Out of the Money	783Out of the Money	137Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$8.95In the Money	$9.65In the Money	$8.51In the Money	$0.86In the Money	72In the Money	78In the Money
GMEOut of the Money	$4.65Out of the Money	$5.20Out of the Money	$4.85Out of the Money	$-9.66Out of the Money	148Out of the Money	448Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$9.85In the Money	$10.50In the Money	$10.20In the Money	$2.75In the Money	139In the Money	82In the Money
GMEOut of the Money	$4.50Out of the Money	$5.00Out of the Money	$4.70Out of the Money	$-9.49Out of the Money	2,497Out of the Money	1,349Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$10.60In the Money	$11.00In the Money	$10.75In the Money	$1.95In the Money	251In the Money	124In the Money
GMEOut of the Money	$4.30Out of the Money	$4.90Out of the Money	$4.90Out of the Money	$-9.05Out of the Money	156Out of the Money	45Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$10.90In the Money	$11.60In the Money	$10.15In the Money	$1.10In the Money	8In the Money	12In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$4.45Out of the Money	$-8.99Out of the Money	2,366Out of the Money	281Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.30In the Money	$12.00In the Money	$11.75In the Money	$2.60In the Money	79In the Money	294In the Money
GMEOut of the Money	$4.10Out of the Money	$4.65Out of the Money	$5.10Out of the Money	$-7.90Out of the Money	84Out of the Money	46Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.70In the Money	$12.45In the Money	$10.98In the Money	$1.53In the Money	14In the Money	8In the Money
GMEOut of the Money	$4.00Out of the Money	$4.65Out of the Money	$4.27Out of the Money	$-9.23Out of the Money	95Out of the Money	72Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.10In the Money	$12.85In the Money	$12.43In the Money	$2.43In the Money	24In the Money	32In the Money
GMEOut of the Money	$3.90Out of the Money	$4.50Out of the Money	$5.05Out of the Money	$-8.45Out of the Money	48Out of the Money	27Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$12.50In the Money	$13.30In the Money	$11.36In the Money	$0.16In the Money	5In the Money	9In the Money
GMEOut of the Money	$3.85Out of the Money	$4.40Out of the Money	$4.85Out of the Money	$-9.00Out of the Money	44Out of the Money	360Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.90In the Money	$13.70In the Money	$13.23In the Money	$1.94In the Money	7In the Money	30In the Money
GMEOut of the Money	$3.75Out of the Money	$4.30Out of the Money	$4.90Out of the Money	$-8.10Out of the Money	15Out of the Money	64Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$13.30In the Money	$14.20In the Money	$12.85In the Money	$2.02In the Money	35In the Money	35In the Money
GMEOut of the Money	$3.65Out of the Money	$4.30Out of the Money	$3.96Out of the Money	$-8.82Out of the Money	62Out of the Money	49Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.75In the Money	$14.50In the Money	$13.20In the Money	$1.70In the Money	13In the Money	25In the Money
GMEOut of the Money	$3.65Out of the Money	$4.15Out of the Money	$3.88Out of the Money	$-10.42Out of the Money	28Out of the Money	57Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$14.15In the Money	$15.00In the Money	$14.30In the Money	$2.60In the Money	14In the Money	21In the Money
GMEOut of the Money	$3.60Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$-8.73Out of the Money	49Out of the Money	63Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.55In the Money	$15.50In the Money	$14.86In the Money	$3.01In the Money	25In the Money	25In the Money
GMEOut of the Money	$3.40Out of the Money	$3.95Out of the Money	$3.95Out of the Money	$-8.41Out of the Money	41Out of the Money	46Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$15.00In the Money	$15.95In the Money	$15.00In the Money	$2.50In the Money	6In the Money	12In the Money
GMEOut of the Money	$3.60Out of the Money	$3.85Out of the Money	$3.70Out of the Money	$-8.80Out of the Money	1,365Out of the Money	581Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.40In the Money	$16.20In the Money	$15.79In the Money	$3.22In the Money	795In the Money	2,215In the Money
GMEOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.55Out of the Money	$-8.60Out of the Money	18Out of the Money	84Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.25In the Money	$17.20In the Money	$15.26In the Money	$1.31In the Money	17In the Money	23In the Money
GMEOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.55Out of the Money	$-8.60Out of the Money	113Out of the Money	64Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.15In the Money	$18.00In the Money	$16.00In the Money	$2.40In the Money	3In the Money	36In the Money
GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.64Out of the Money	$-8.66Out of the Money	58Out of the Money	55Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.00In the Money	$18.95In the Money	$17.15In the Money	$1.49In the Money	2In the Money	15In the Money
GMEOut of the Money	$3.00Out of the Money	$3.45Out of the Money	$3.15Out of the Money	$-8.15Out of the Money	28Out of the Money	73Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.90In the Money	$19.85In the Money	$17.87In the Money	$1.27In the Money	6In the Money	9In the Money
GMEOut of the Money	$2.78Out of the Money	$3.20Out of the Money	$3.10Out of the Money	$-8.15Out of the Money	352Out of the Money	274Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.80In the Money	$20.70In the Money	$19.55In the Money	$3.14In the Money	28In the Money	73In the Money
GMEOut of the Money	$2.78Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$-7.20Out of the Money	35Out of the Money	46Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.65In the Money	$21.65In the Money	$19.90In the Money	$-0.30In the Money	4In the Money	22In the Money
GMEOut of the Money	$2.56Out of the Money	$2.99Out of the Money	$2.81Out of the Money	$-7.92Out of the Money	63Out of the Money	71Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.55In the Money	$22.55In the Money	$19.98In the Money	$-1.54In the Money	11In the Money	39In the Money
GMEOut of the Money	$2.55Out of the Money	$2.99Out of the Money	$2.85Out of the Money	$-7.82Out of the Money	78Out of the Money	158Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.45In the Money	$23.45In the Money	$20.92In the Money	$2.57In the Money	22In the Money	35In the Money
GMEOut of the Money	$2.34Out of the Money	$2.96Out of the Money	$3.36Out of the Money	$-7.84Out of the Money	174Out of the Money	189Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.35In the Money	$24.25In the Money	$22.90In the Money	$-0.40In the Money	8In the Money	45In the Money
GMEOut of the Money	$2.50Out of the Money	$2.71Out of the Money	$2.66Out of the Money	$-7.59Out of the Money	2,621Out of the Money	717Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.30In the Money	$25.00In the Money	$23.25In the Money	$2.95In the Money	11In the Money	83In the Money
GMEOut of the Money	$2.40Out of the Money	$2.68Out of the Money	$2.67Out of the Money	$-6.43Out of the Money	111Out of the Money	57Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$25.20In the Money	$26.10In the Money	$23.50In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$2.24Out of the Money	$2.63Out of the Money	$2.50Out of the Money	$-6.95Out of the Money	42Out of the Money	78Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$26.10In the Money	$27.10In the Money	$26.55In the Money	$1.55In the Money	6In the Money	21In the Money
GMEOut of the Money	$2.10Out of the Money	$2.57Out of the Money	$2.34Out of the Money	$-7.66Out of the Money	784Out of the Money	118Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$27.05In the Money	$28.10In the Money	$27.50In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$2.10Out of the Money	$2.57Out of the Money	$3.00Out of the Money	$-4.90Out of the Money	33Out of the Money	144Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$28.05In the Money	$28.90In the Money	$26.25In the Money	$-1.25In the Money	5In the Money	16In the Money
GMEOut of the Money	$1.92Out of the Money	$2.40Out of the Money	$2.27Out of the Money	$-6.98Out of the Money	644Out of the Money	754Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.95In the Money	$29.90In the Money	$28.40In the Money	$3.95In the Money	5In the Money	12In the Money
GMEOut of the Money	$1.92Out of the Money	$2.40Out of the Money	$2.25Out of the Money	$-7.35Out of the Money	27Out of the Money	74Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.90In the Money	$30.90In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.03Out of the Money	$2.26Out of the Money	$2.10Out of the Money	$-7.25Out of the Money	297Out of the Money	820Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.85In the Money	$31.90In the Money	$30.00In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$1.88Out of the Money	$2.27Out of the Money	$2.17Out of the Money	$-6.03Out of the Money	330Out of the Money	93Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.80In the Money	$32.80In the Money	$31.66In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.88Out of the Money	$2.27Out of the Money	$2.50Out of the Money	$-3.90Out of the Money	9Out of the Money	50Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.75In the Money	$33.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$2.24Out of the Money	$1.98Out of the Money	$-6.57Out of the Money	193Out of the Money	176Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.70In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.66Out of the Money	$2.22Out of the Money	$2.09Out of the Money	$-7.06Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.65In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.66Out of the Money	$2.17Out of the Money	$2.00Out of the Money	$-4.95Out of the Money	6Out of the Money	4Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.60In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.66Out of the Money	$2.13Out of the Money	$3.74Out of the Money	$3.74Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.55In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.08Out of the Money	$2.31Out of the Money	$-5.59Out of the Money	13Out of the Money	7Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.50In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.03Out of the Money	$1.78Out of the Money	$-6.37Out of the Money	168Out of the Money	48Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.45In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-4.75Out of the Money	25Out of the Money	2Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.40In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.96Out of the Money	$2.19Out of the Money	$-5.31Out of the Money	7Out of the Money	10Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.35In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.34Out of the Money	$1.92Out of the Money	$1.94Out of the Money	$-6.26Out of the Money	8Out of the Money	2Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.35In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.34Out of the Money	$1.89Out of the Money	$1.50Out of the Money	$-5.75Out of the Money	43Out of the Money	6Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.30In the Money	$43.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.34Out of the Money	$1.69Out of the Money	$1.60Out of the Money	$-5.01Out of the Money	170Out of the Money	100Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.25In the Money	$44.35In the Money	$40.00In the Money	$40.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.67Out of the Money	$1.90Out of the Money	$-4.25Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$44.20In the Money	$45.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.67Out of the Money	$1.85Out of the Money	$-2.45Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.20In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.67Out of the Money	$2.33Out of the Money	$-4.47Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$46.15In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.67Out of the Money	$1.94Out of the Money	$1.94Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.10In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.67Out of the Money	$1.46Out of the Money	$-5.29Out of the Money	224Out of the Money	254Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$48.10In the Money	$49.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.42Out of the Money	$1.36Out of the Money	$-4.61Out of the Money	342Out of the Money	97Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.95In the Money	$53.95In the Money	$51.14In the Money	$51.14In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$1.34Out of the Money	$1.20Out of the Money	$-4.31Out of the Money	43Out of the Money	39Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.85In the Money	$58.85In the Money	$56.75In the Money	$2.65In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.79Out of the Money	$1.31Out of the Money	$1.00Out of the Money	$-4.15Out of the Money	52Out of the Money	93Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.70In the Money	$63.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.74Out of the Money	$1.21Out of the Money	$0.93Out of the Money	$-4.67Out of the Money	14Out of the Money	44Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.55In the Money	$68.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.89Out of the Money	$0.96Out of the Money	$0.88Out of the Money	$-3.62Out of the Money	531Out of the Money	337Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.50In the Money	$73.60In the Money	$70.00In the Money	$70.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$1.01Out of the Money	$-3.19Out of the Money	61Out of the Money	33Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.40In the Money	$78.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.69Out of the Money	$0.96Out of the Money	$0.93Out of the Money	$-2.97Out of the Money	22Out of the Money	18Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.30In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$0.96Out of the Money	$0.74Out of the Money	$-2.84Out of the Money	21Out of the Money	23Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.30In the Money	$88.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$0.84Out of the Money	$0.68Out of the Money	$-2.74Out of the Money	172Out of the Money	171Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.90In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-2.40Out of the Money	331Out of the Money	368Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.80In the Money	$98.40In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.71Out of the Money	$0.67Out of the Money	$-2.33Out of the Money	1,624Out of the Money	670Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.70In the Money	$101.40In the Money	$97.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)