Stocks Options

LAST PRICE
39.5500
TODAY'S CHANGE (%)
Trending Down-9.2000 (-18.8718%)

Bid / Lots
37.2000/ 1
Ask / Lots
37.3700/ 3
Open / Previous Close
40.3100 / 48.7500
Day Range
Low 31.0000
High 42.3500
52 Week Range
Low 9.9500
High 64.8300
Volume
128,249,984
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 121.654

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	$36.25In the Money	$38.00In the Money	$36.15In the Money	$-9.85In the Money	9In the Money	5In 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	69Out of the Money	435Out of the Money
GMEIn the Money	$33.70In the Money	$35.55In 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	$0.03Out of the Money	$0.00Out of the Money	1,101Out of the Money	376Out of the Money
GMEIn the Money	$32.70In the Money	$34.55In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	44Out of the Money	215Out of the Money
GMEIn the Money	$32.20In the Money	$34.00In 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	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	47Out of the Money	109Out of the Money
GMEIn the Money	$31.70In the Money	$33.50In the Money	$26.75In the Money	$26.75In the Money	20In the Money	---In 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	$-0.05Out of the Money	18Out of the Money	67Out of the Money
GMEIn the Money	$31.20In the Money	$33.00In the Money	$26.60In the Money	$22.32In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	14Out of the Money	47Out of the Money
GMEIn the Money	$30.70In the Money	$32.50In 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	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	191Out of the Money	460Out of the Money
GMEIn the Money	$30.20In the Money	$32.00In the Money	$25.30In the Money	$22.10In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	20Out of the Money	72Out of the Money
GMEIn the Money	$29.60In the Money	$31.50In 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	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	48Out of the Money	425Out of the Money
GMEIn the Money	$29.30In the Money	$31.05In 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	$0.08Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	380Out of the Money	3,386Out of the Money
GMEIn the Money	$28.80In the Money	$30.55In the Money	$23.50In the Money	$-11.95In the Money	17In the Money	61In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	1,892Out of the Money	4,855Out of the Money
GMEIn the Money	$28.30In the Money	$30.00In the Money	$23.03In the Money	$-8.59In the Money	8In the Money	46In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.08Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	40Out of the Money	439Out of the Money
GMEIn the Money	$27.80In the Money	$29.55In the Money	$23.86In the Money	$-14.46In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.07Out of the Money	470Out of the Money	958Out of the Money
GMEIn the Money	$27.30In the Money	$29.05In the Money	$27.95In the Money	$-7.64In the Money	4In the Money	111In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	32Out of the Money	112Out of the Money
GMEIn the Money	$26.85In the Money	$28.60In the Money	$24.74In the Money	$-5.26In the Money	182In the Money	579In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.02Out of the Money	1,350Out of the Money	1,986Out of the Money
GMEIn the Money	$26.40In the Money	$28.15In the Money	$27.50In the Money	$-6.96In the Money	55In the Money	144In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	794Out of the Money	317Out of the Money
GMEIn the Money	$25.95In the Money	$27.70In the Money	$22.83In the Money	$-2.42In the Money	370In the Money	335In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.23Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.06Out of the Money	268Out of the Money	789Out of the Money
GMEIn the Money	$25.30In the Money	$27.25In the Money	$31.12In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.02Out of the Money	384Out of the Money	422Out of the Money
GMEIn the Money	$25.05In the Money	$26.80In the Money	$22.75In the Money	$-9.25In the Money	172In the Money	624In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.33Out of the Money	$0.54Out of the Money	$0.41Out of the Money	$-0.19Out of the Money	553Out of the Money	336Out of the Money
GMEIn the Money	$24.60In the Money	$26.35In the Money	$24.80In the Money	$-6.08In the Money	54In the Money	372In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.40Out of the Money	$0.59Out of the Money	$0.48Out of the Money	$0.01Out of the Money	94Out of the Money	285Out of the Money
GMEIn the Money	$24.15In the Money	$25.85In the Money	$24.52In the Money	$-9.28In the Money	490In the Money	1,903In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	1,743Out of the Money	1,483Out of the Money
GMEIn the Money	$23.75In the Money	$25.50In the Money	$19.31In the Money	$-10.78In the Money	2In the Money	972In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.48Out of the Money	$0.83Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	101Out of the Money	159Out of the Money
GMEIn the Money	$23.30In the Money	$24.95In the Money	$24.00In the Money	$-6.00In the Money	102In the Money	1,067In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.57Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.06Out of the Money	166Out of the Money	498Out of the Money
GMEIn the Money	$22.85In the Money	$24.70In the Money	$17.55In the Money	$-15.80In the Money	26In the Money	224In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.62Out of the Money	$0.89Out of the Money	$0.75Out of the Money	$0.05Out of the Money	60Out of the Money	136Out of the Money
GMEIn the Money	$22.45In the Money	$24.30In the Money	$20.55In the Money	$-6.13In the Money	32In the Money	229In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.62Out of the Money	$1.07Out of the Money	$0.80Out of the Money	$-0.09Out of the Money	244Out of the Money	379Out of the Money
GMEIn the Money	$22.05In the Money	$23.85In the Money	$23.05In the Money	$-5.95In the Money	132In the Money	304In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.85Out of the Money	$1.15Out of the Money	$0.93Out of the Money	$-0.02Out of the Money	229Out of the Money	172Out of the Money
GMEIn the Money	$21.65In the Money	$23.35In the Money	$22.39In the Money	$-7.71In the Money	41In the Money	636In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.00Out of the Money	$1.26Out of the Money	$1.04Out of the Money	$0.04Out of the Money	242Out of the Money	628Out of the Money
GMEIn the Money	$21.25In the Money	$23.10In the Money	$16.82In the Money	$-7.69In the Money	6In the Money	92In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.85Out of the Money	$1.45Out of the Money	$1.30Out of the Money	$-0.19Out of the Money	70Out of the Money	28Out of the Money
GMEIn the Money	$21.00In the Money	$22.55In the Money	$21.93In the Money	$-7.57In the Money	6In the Money	357In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.10Out of the Money	$1.57Out of the Money	$1.30Out of the Money	$-0.20Out of the Money	73Out of the Money	159Out of the Money
GMEIn the Money	$20.55In the Money	$22.40In the Money	$15.53In the Money	$-11.54In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.20Out of the Money	$1.65Out of the Money	$1.42Out of the Money	$-0.03Out of the Money	45Out of the Money	64Out of the Money
GMEIn the Money	$21.00In the Money	$22.00In the Money	$21.20In the Money	$-9.56In the Money	191In the Money	1,269In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.50Out of the Money	$1.65Out of the Money	$1.62Out of the Money	$0.15Out of the Money	2,088Out of the Money	4,459Out of the Money
GMEIn the Money	$19.90In the Money	$21.50In the Money	$15.28In the Money	$-7.12In the Money	29In the Money	20In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.34Out of the Money	$1.97Out of the Money	$1.75Out of the Money	$0.05Out of the Money	61Out of the Money	65Out of the Money
GMEIn the Money	$19.50In the Money	$21.35In the Money	$21.25In the Money	$-8.20In the Money	20In the Money	222In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$1.86Out of the Money	$2.09Out of the Money	$1.94Out of the Money	$0.02Out of the Money	491Out of the Money	511Out of the Money
GMEIn the Money	$19.20In the Money	$21.05In the Money	$27.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.95Out of the Money	$2.28Out of the Money	$1.91Out of the Money	$-0.09Out of the Money	128Out of the Money	50Out of the Money
GMEIn the Money	$18.85In the Money	$20.55In the Money	$20.00In the Money	$-8.75In the Money	65In the Money	634In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.95Out of the Money	$2.48Out of the Money	$2.25Out of the Money	$0.12Out of the Money	84Out of the Money	67Out of the Money
GMEIn the Money	$18.60In the Money	$20.40In the Money	$19.25In the Money	$7.40In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.05Out of the Money	$2.68Out of the Money	$2.41Out of the Money	$0.37Out of the Money	49Out of the Money	94Out of the Money
GMEIn the Money	$18.25In the Money	$20.10In the Money	$14.20In the Money	$-7.87In the Money	10In the Money	104In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$2.36Out of the Money	$2.87Out of the Money	$2.54Out of the Money	$0.29Out of the Money	150Out of the Money	350Out of the Money
GMEIn the Money	$17.65In the Money	$19.50In the Money	$17.00In the Money	$-10.19In the Money	18In the Money	76In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$2.75Out of the Money	$3.35Out of the Money	$3.05Out of the Money	$0.69Out of the Money	518Out of the Money	345Out of the Money
GMEIn the Money	$17.10In the Money	$18.70In the Money	$18.60In the Money	$-7.85In the Money	96In the Money	160In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.57Out of the Money	$0.47Out of the Money	696Out of the Money	866Out of the Money
GMEIn the Money	$16.60In the Money	$18.40In the Money	$16.64In the Money	$-8.76In the Money	45In the Money	122In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$3.55Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$0.70Out of the Money	82Out of the Money	78Out of the Money
GMEIn the Money	$16.10In the Money	$17.90In the Money	$16.15In the Money	$-9.40In the Money	21In the Money	201In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.51Out of the Money	87Out of the Money	162Out of the Money
GMEIn the Money	$15.60In the Money	$17.40In the Money	$16.70In the Money	$-3.25In the Money	36In the Money	123In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$4.55Out of the Money	$5.35Out of the Money	$5.00Out of the Money	$0.50Out of the Money	366Out of the Money	140Out of the Money
GMEIn the Money	$15.20In the Money	$16.95In the Money	$11.16In the Money	$-15.34In the Money	144In the Money	246In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$5.10Out of the Money	$5.90Out of the Money	$5.45Out of the Money	$0.83Out of the Money	73Out of the Money	146Out of the Money
GMEIn the Money	$15.05In the Money	$16.20In the Money	$15.66In the Money	$-8.41In the Money	973In the Money	959In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$5.60Out of the Money	$6.50Out of the Money	$6.50Out of the Money	$1.10Out of the Money	552Out of the Money	571Out of the Money
GMEIn the Money	$14.35In the Money	$16.15In the Money	$14.30In the Money	$-8.15In the Money	74In the Money	178In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$6.25Out of the Money	$7.10Out of the Money	$6.48Out of the Money	$1.43Out of the Money	50Out of the Money	50Out of the Money
GMEIn the Money	$14.00In the Money	$15.70In the Money	$15.00In the Money	$-2.45In the Money	79In the Money	117In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$6.85Out of the Money	$7.70Out of the Money	$7.65Out of the Money	$1.38Out of the Money	102Out of the Money	36Out of the Money
GMEIn the Money	$13.60In the Money	$15.35In the Money	$14.51In the Money	$-7.99In the Money	165In the Money	421In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$7.50Out of the Money	$8.35Out of the Money	$7.45Out of the Money	$0.39Out of the Money	117Out of the Money	52Out of the Money
GMEIn the Money	$13.25In the Money	$14.65In the Money	$14.19In the Money	$-8.81In the Money	607In the Money	1,322In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$8.20Out of the Money	$9.00Out of the Money	$8.80Out of the Money	$1.30Out of the Money	180Out of the Money	60Out of the Money
GMEIn the Money	$13.15In the Money	$14.55In the Money	$13.95In the Money	$-7.15In the Money	136In the Money	12In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$8.70Out of the Money	$9.20Out of the Money	$9.05Out of the Money	$1.75Out of the Money	15Out of the Money	4Out of the Money
GMEIn the Money	$13.15In the Money	$14.50In the Money	$13.44In the Money	$-7.96In the Money	435In the Money	44In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$8.90Out of the Money	$9.50Out of the Money	$9.15Out of the Money	$0.50Out of the Money	321Out of the Money	102Out of the Money
GMEIn the Money	$12.75In the Money	$14.30In the Money	$13.00In the Money	$-9.12In the Money	55In the Money	2In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$9.20Out of the Money	$9.85Out of the Money	$9.45Out of the Money	$0.02Out of the Money	17Out of the Money	6Out of the Money
GMEIn the Money	$12.65In the Money	$14.05In the Money	$13.50In the Money	$-2.95In the Money	111In the Money	17In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$9.55Out of the Money	$10.20Out of the Money	$10.00Out of the Money	$0.50Out of the Money	29Out of the Money	18Out of the Money
GMEIn the Money	$12.40In the Money	$13.95In the Money	$13.50In the Money	$-4.96In the Money	47In the Money	14In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$9.80Out of the Money	$10.50Out of the Money	$11.20Out of the Money	$1.10Out of the Money	10Out of the Money	4Out of the Money
GMEIn the Money	$12.25In the Money	$13.70In the Money	$13.85In the Money	$-3.10In the Money	88In the Money	303In the Money	Filter Table By Strike Price of$37.00	GMENear the Money	$10.15Near the Money	$11.00Near the Money	$11.29Near the Money	$0.94Near the Money	38Near the Money	7Near the Money
GMEIn the Money	$12.15In the Money	$13.45In the Money	$13.00In the Money	$-6.55In the Money	83In the Money	12In the Money	Filter Table By Strike Price of$37.50	GMENear the Money	$10.55Near the Money	$11.30Near the Money	$10.83Near the Money	$-0.17Near the Money	36Near the Money	7Near the Money
GMEIn the Money	$12.10In the Money	$13.45In the Money	$12.78In the Money	$-6.22In the Money	58In the Money	10In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$10.85Near the Money	$11.80Near the Money	$11.50Near the Money	$0.39Near the Money	28Near the Money	22Near the Money
GMEIn the Money	$12.10In the Money	$13.45In the Money	$14.30In the Money	$-5.55In the Money	45In the Money	22In the Money	Filter Table By Strike Price of$38.50	GMENear the Money	$11.20Near the Money	$12.10Near the Money	$11.70Near the Money	$1.20Near the Money	26Near the Money	7Near the Money
GMEIn the Money	$11.95In the Money	$13.30In the Money	$12.83In the Money	$-7.92In the Money	89In the Money	20In the Money	Filter Table By Strike Price of$39.00	GMENear the Money	$11.55Near the Money	$12.40Near the Money	$11.85Near the Money	$0.35Near the Money	23Near the Money	12Near the Money
GMEUnderlying issue's last price	$11.95Underlying issue's last price	$12.90Underlying issue's last price	$12.36Underlying issue's last price	$-6.64Underlying issue's last price	53Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	GMEUnderlying issue's last price	$12.05Underlying issue's last price	$12.80Underlying issue's last price	$12.50Underlying issue's last price	$0.50Underlying issue's last price	14Underlying issue's last price	7Underlying issue's last price
GMENear the Money	$11.95Near the Money	$12.50Near the Money	$12.50Near the Money	$-6.89Near the Money	1,220Near the Money	129Near the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.65In the Money	$13.05In the Money	$12.57In the Money	$1.42In the Money	222In the Money	2,174In the Money
GMENear the Money	$11.80Near the Money	$12.45Near the Money	$12.15Near the Money	$-1.65Near the Money	93Near the Money	16Near the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.15In the Money	$13.90In the Money	$13.95In the Money	$1.95In the Money	28In the Money	16In the Money
GMENear the Money	$11.10Near the Money	$12.15Near the Money	$12.15Near the Money	$-7.35Near the Money	80Near the Money	33Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.80In the Money	$14.80In the Money	$13.60In the Money	$0.85In the Money	24In the Money	44In the Money
GMEOut of the Money	$11.00Out of the Money	$12.15Out of the Money	$12.30Out of the Money	$-7.70Out of the Money	70Out of the Money	35Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.55In the Money	$15.50In the Money	$15.66In the Money	$2.76In the Money	6In the Money	15In the Money
GMEOut of the Money	$10.55Out of the Money	$11.75Out of the Money	$11.30Out of the Money	$-5.44Out of the Money	37Out of the Money	55Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.25In the Money	$16.25In the Money	$16.60In the Money	$1.52In the Money	10In the Money	10In the Money
GMEOut of the Money	$10.50Out of the Money	$11.25Out of the Money	$11.25Out of the Money	$-6.91Out of the Money	365Out of the Money	179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.05In the Money	$17.20In the Money	$16.41In the Money	$1.84In the Money	60In the Money	61In the Money
GMEOut of the Money	$9.90Out of the Money	$11.25Out of the Money	$10.30Out of the Money	$-9.70Out of the Money	24Out of the Money	26Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.80In the Money	$17.85In the Money	$20.20In the Money	$5.87In the Money	13In the Money	19In the Money
GMEOut of the Money	$9.90Out of the Money	$11.25Out of the Money	$10.73Out of the Money	$-7.52Out of the Money	58Out of the Money	53Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.55In the Money	$18.60In the Money	$21.52In the Money	$6.49In the Money	28In the Money	44In the Money
GMEOut of the Money	$9.90Out of the Money	$11.10Out of the Money	$10.67Out of the Money	$-7.53Out of the Money	65Out of the Money	152Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.25In the Money	$19.50In the Money	$18.35In the Money	$2.38In the Money	18In the Money	43In the Money
GMEOut of the Money	$9.50Out of the Money	$11.00Out of the Money	$11.20Out of the Money	$-6.34Out of the Money	74Out of the Money	194Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.15In the Money	$20.45In the Money	$23.30In the Money	$5.65In the Money	28In the Money	46In the Money
GMEOut of the Money	$9.90Out of the Money	$10.50Out of the Money	$10.25Out of the Money	$-6.85Out of the Money	925Out of the Money	423Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.95In the Money	$21.20In the Money	$20.30In the Money	$1.90In the Money	62In the Money	100In the Money
GMEOut of the Money	$9.50Out of the Money	$10.50Out of the Money	$9.10Out of the Money	$-7.51Out of the Money	53Out of the Money	41Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.75In the Money	$21.85In the Money	$23.50In the Money	$4.34In the Money	4In the Money	10In the Money
GMEOut of the Money	$9.20Out of the Money	$10.30Out of the Money	$9.45Out of the Money	$-9.35Out of the Money	34Out of the Money	79Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$21.50In the Money	$22.85In the Money	$25.00In the Money	$4.40In the Money	13In the Money	27In the Money
GMEOut of the Money	$9.10Out of the Money	$9.95Out of the Money	$10.00Out of the Money	$-6.55Out of the Money	82Out of the Money	112Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.30In the Money	$23.70In the Money	$27.50In the Money	$6.70In the Money	6In the Money	34In the Money
GMEOut of the Money	$8.85Out of the Money	$9.95Out of the Money	$7.90Out of the Money	$-8.80Out of the Money	49Out of the Money	122Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.15In the Money	$24.50In the Money	$27.50In the Money	$6.00In the Money	9In the Money	19In the Money
GMEOut of the Money	$8.70Out of the Money	$9.65Out of the Money	$9.25Out of the Money	$-6.05Out of the Money	319Out of the Money	673Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.10In the Money	$25.15In the Money	$24.45In the Money	$2.10In the Money	13In the Money	15In the Money
GMEOut of the Money	$8.55Out of the Money	$9.65Out of the Money	$9.60Out of the Money	$-6.30Out of the Money	17Out of the Money	66Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$24.85In the Money	$25.80In the Money	$25.77In the Money	$4.22In the Money	1In the Money	1In the Money
GMEOut of the Money	$8.50Out of the Money	$9.20Out of the Money	$9.35Out of the Money	$-5.98Out of the Money	504Out of the Money	854Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$25.75In the Money	$26.80In the Money	$30.00In the Money	$7.85In the Money	9In the Money	25In the Money
GMEOut of the Money	$8.20Out of the Money	$9.20Out of the Money	$8.20Out of the Money	$8.20Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$26.50In the Money	$27.80In the Money	$31.66In the Money	$31.66In the Money	1In the Money	---In the Money
GMEOut of the Money	$8.15Out of the Money	$9.10Out of the Money	$6.40Out of the Money	$6.40Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$27.35In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$8.00Out of the Money	$8.70Out of the Money	$8.55Out of the Money	$-6.95Out of the Money	302Out of the Money	5Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$28.25In the Money	$29.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.75Out of the Money	$8.70Out of the Money	$9.15Out of the Money	$9.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$29.00In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.50Out of the Money	$8.60Out of the Money	$6.95Out of the Money	$6.95Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$29.95In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.35Out of the Money	$8.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$30.80In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.20Out of the Money	$8.45Out of the Money	$7.90Out of the Money	$7.90Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$31.70In the Money	$32.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.10Out of the Money	$8.15Out of the Money	$8.15Out of the Money	$-7.10Out of the Money	51Out of the Money	11Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$32.55In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.10Out of the Money	$8.10Out of the Money	$6.75Out of the Money	$6.75Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$33.40In the Money	$34.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.80Out of the Money	$7.90Out of the Money	$7.50Out of the Money	$7.50Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$34.25In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.70Out of the Money	$7.85Out of the Money	$8.20Out of the Money	$8.20Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$35.10In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.70Out of the Money	$7.50Out of the Money	$7.25Out of the Money	$7.25Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$36.00In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.65Out of the Money	$7.50Out of the Money	$6.61Out of the Money	$-5.34Out of the Money	208Out of the Money	20Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$36.85In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.40Out of the Money	$7.50Out of the Money	$6.15Out of the Money	$6.15Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$37.75In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.40Out of the Money	$7.40Out of the Money	$4.30Out of the Money	$-6.35Out of the Money	12Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$38.65In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.35Out of the Money	$7.30Out of the Money	$6.80Out of the Money	$6.80Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$39.55In the Money	$40.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.10Out of the Money	$7.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$40.45In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.05Out of the Money	$6.75Out of the Money	$6.75Out of the Money	$-8.55Out of the Money	265Out of the Money	10Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$41.00In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.45Out of the Money	$6.50Out of the Money	$5.97Out of the Money	$-6.53Out of the Money	144Out of the Money	1Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$45.80In the Money	$47.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.85Out of the Money	$6.10Out of the Money	$5.51Out of the Money	$5.51Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$50.15In the Money	$51.65In the Money	$54.10In the Money	$54.10In the Money	1In the Money	---In the Money
GMEOut of the Money	$4.70Out of the Money	$5.15Out of the Money	$5.15Out of the Money	$-2.85Out of the Money	114Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$54.70In the Money	$56.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.35Out of the Money	$5.35Out of the Money	$5.60Out of the Money	$5.60Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$59.25In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.00Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$-5.50Out of the Money	537Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$63.95In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.70Out of the Money	$4.65Out of the Money	$4.20Out of the Money	$4.20Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$68.55In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.45Out of the Money	$4.40Out of the Money	$3.90Out of the Money	$3.90Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$73.20In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.15Out of the Money	$4.20Out of the Money	$3.58Out of the Money	$3.58Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$77.90In the Money	$79.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.97Out of the Money	$3.90Out of the Money	$3.42Out of the Money	$3.42Out of the Money	212Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$82.70In the Money	$84.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.85Out of the Money	$3.25Out of the Money	$3.10Out of the Money	$3.10Out of the Money	413Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$87.45In the Money	$89.20In the Money	$89.35In the Money	$89.35In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.85Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$3.00Out of the Money	1,128Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$90.30In the Money	$92.10In the Money	$97.00In the Money	$97.00In the Money	2In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)