Stocks Options

LAST PRICE
28.0900
TODAY'S CHANGE (%)
Trending Down-0.6100 (-2.1254%)

Bid / Lots
28.0700/ 5
Ask / Lots
28.1000/ 2
Open / Previous Close
28.5500 / 28.7000
Day Range
Low 27.2000
High 29.1800
52 Week Range
Low 9.9500
High 64.8300
Volume
24,150,488
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 150.286

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.50In the Money	$26.95In the Money	$27.50In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$2.00	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	3,492Out of the Money
GMEIn the Money	$24.35In the Money	$25.95In the Money	$25.47In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	679Out of the Money
GMEIn the Money	$23.40In the Money	$24.95In the Money	$25.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$4.00	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	1,457Out of the Money
GMEIn the Money	$22.35In the Money	$23.55In the Money	$23.31In the Money	$0.00In the Money	---In the Money	24In 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	3,377Out of the Money
GMEIn the Money	$21.50In the Money	$22.95In the Money	$21.50In the Money	$0.00In the Money	---In the Money	7In 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	3,258Out of the Money
GMEIn the Money	$20.70In the Money	$21.95In the Money	$19.75In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,367Out of the Money
GMEIn the Money	$20.00In the Money	$20.25In the Money	$20.74In the Money	$0.00In the Money	---In the Money	48In 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	3,711Out of the Money
GMEIn the Money	$19.00In the Money	$19.25In the Money	$19.10In the Money	$-1.40In the Money	1In the Money	86In 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	4,803Out of the Money
GMEIn the Money	$18.00In the Money	$18.25In the Money	$18.12In the Money	$0.07In the Money	12In the Money	454In 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	56Out of the Money	30,927Out of the Money
GMEIn the Money	$17.00In the Money	$17.25In the Money	$16.70In the Money	$-1.16In the Money	5In the Money	571In 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	5Out of the Money	3,288Out of the Money
GMEIn the Money	$16.00In the Money	$16.25In the Money	$16.07In the Money	$-0.67In the Money	4In the Money	9,049In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	10,602Out of the Money
GMEIn the Money	$15.00In the Money	$15.25In the Money	$15.13In the Money	$-0.88In the Money	15In the Money	2,285In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	897Out of the Money	10,353Out of the Money
GMEIn the Money	$14.05In the Money	$14.25In the Money	$14.20In the Money	$-0.65In the Money	2In the Money	1,606In 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	191Out of the Money	2,894Out of the Money
GMEIn the Money	$13.05In the Money	$13.25In the Money	$13.10In the Money	$-0.69In the Money	46In the Money	3,251In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,711Out of the Money	31,442Out of the Money
GMEIn the Money	$12.50In the Money	$12.80In the Money	$12.95In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	2,851Out of the Money
GMEIn the Money	$12.05In the Money	$12.30In the Money	$12.07In the Money	$-0.71In the Money	47In the Money	4,610In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	213Out of the Money	10,408Out of the Money
GMEIn the Money	$11.50In the Money	$11.80In the Money	$11.45In the Money	$-0.85In the Money	4In the Money	184In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	179Out of the Money	658Out of the Money
GMEIn the Money	$11.05In the Money	$11.25In the Money	$11.45In the Money	$-0.50In the Money	23In the Money	2,730In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	82Out of the Money	4,795Out of the Money
GMEIn the Money	$10.55In the Money	$10.85In the Money	$10.70In the Money	$-0.80In the Money	1In the Money	155In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	63Out of the Money	1,518Out of the Money
GMEIn the Money	$10.00In the Money	$10.60In the Money	$10.14In the Money	$-0.66In the Money	33In the Money	5,844In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	375Out of the Money	10,558Out of the Money
GMEIn the Money	$9.50In the Money	$10.50In the Money	$9.50In the Money	$-0.90In the Money	10In the Money	158In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	289Out of the Money	1,056Out of the Money
GMEIn the Money	$9.00In the Money	$9.60In the Money	$9.70In the Money	$0.35In the Money	37In the Money	1,455In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	749Out of the Money	4,665Out of the Money
GMEIn the Money	$8.55In the Money	$9.30In the Money	$8.38In the Money	$-1.17In the Money	33In the Money	838In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	389Out of the Money	4,794Out of the Money
GMEIn the Money	$8.00In the Money	$8.30In the Money	$8.31In the Money	$-0.39In the Money	3,122In the Money	60,077In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	8,829Out of the Money	55,357Out of the Money
GMEIn the Money	$7.60In the Money	$7.80In the Money	$7.80In the Money	$-0.50In the Money	164In the Money	1,626In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	258Out of the Money	1,893Out of the Money
GMEIn the Money	$7.15In the Money	$7.30In the Money	$7.35In the Money	$-0.35In the Money	84In the Money	3,685In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	2,712Out of the Money	3,582Out of the Money
GMEIn the Money	$6.65In the Money	$6.85In the Money	$7.22In the Money	$-0.29In the Money	78In the Money	895In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	2,210Out of the Money	2,577Out of the Money
GMEIn the Money	$6.20In the Money	$6.40In the Money	$6.40In the Money	$-0.60In the Money	172In the Money	5,073In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	4,511Out of the Money	4,680Out of the Money
GMEIn the Money	$5.75In the Money	$5.90In the Money	$5.70In the Money	$-1.00In the Money	112In the Money	1,013In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.13Out of the Money	3,413Out of the Money	1,945Out of the Money
GMEIn the Money	$5.30In the Money	$5.45In the Money	$5.50In the Money	$-0.85In the Money	201In the Money	3,184In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	3,355Out of the Money	2,442Out of the Money
GMEIn the Money	$4.90In the Money	$5.05In the Money	$5.20In the Money	$-0.61In the Money	68In the Money	847In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.21Out of the Money	1,612Out of the Money	774Out of the Money
GMEIn the Money	$4.50In the Money	$4.65In the Money	$4.70In the Money	$-0.77In the Money	313In the Money	4,049In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.26Out of the Money	3,330Out of the Money	6,044Out of the Money
GMEIn the Money	$4.15In the Money	$4.30In the Money	$4.31In the Money	$-0.82In the Money	456In the Money	1,669In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.57Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-0.25Out of the Money	683Out of the Money	1,195Out of the Money
GMEIn the Money	$3.85In the Money	$3.95In the Money	$3.94In the Money	$-0.91In the Money	4,040In the Money	28,979In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.74Out of the Money	$0.77Out of the Money	$0.77Out of the Money	$-0.32Out of the Money	10,427Out of the Money	16,679Out of the Money
GMEIn the Money	$3.55In the Money	$3.65In the Money	$3.70In the Money	$-1.00In the Money	521In the Money	2,613In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.94Near the Money	$0.97Near the Money	$0.97Near the Money	$-0.43Near the Money	2,627Near the Money	855Near the Money
GMEIn the Money	$3.25In the Money	$3.40In the Money	$3.41In the Money	$-0.89In the Money	1,537In the Money	5,438In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$1.18Near the Money	$1.21Near the Money	$1.19Near the Money	$-0.39Near the Money	3,268Near the Money	4,168Near the Money
GMEIn the Money	$3.05In the Money	$3.15In the Money	$3.10In the Money	$-1.00In the Money	330In the Money	1,838In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$1.44Near the Money	$1.48Near the Money	$1.48Near the Money	$-0.37Near the Money	867Near the Money	1,302Near the Money
GMEIn the Money	$2.84In the Money	$2.92In the Money	$2.85In the Money	$-1.10In the Money	1,656In the Money	4,812In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$1.73Near the Money	$1.77Near the Money	$1.78Near the Money	$-0.23Near the Money	3,776Near the Money	2,245Near the Money
GMEIn the Money	$2.66In the Money	$2.75In the Money	$2.75In the Money	$2.75In the Money	881In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$2.04Near the Money	$2.08Near the Money	$2.03Near the Money	$2.03Near the Money	1,118Near the Money	---Near the Money
GMEUnderlying issue's last price	$2.50Underlying issue's last price	$2.57Underlying issue's last price	$2.56Underlying issue's last price	$-0.99Underlying issue's last price	6,055Underlying issue's last price	6,548Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$2.37Underlying issue's last price	$2.42Underlying issue's last price	$2.39Underlying issue's last price	$-0.37Underlying issue's last price	5,541Underlying issue's last price	3,182Underlying issue's last price
GMENear the Money	$2.34Near the Money	$2.43Near the Money	$2.39Near the Money	$2.39Near the Money	1,584Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$2.72In the Money	$2.77In the Money	$2.74In the Money	$2.74In the Money	936In the Money	---In the Money
GMENear the Money	$2.20Near the Money	$2.24Near the Money	$2.30Near the Money	$-0.90Near the Money	5,118Near the Money	6,146Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$3.05In the Money	$3.15In the Money	$3.10In the Money	$-0.35In the Money	1,073In the Money	3,098In the Money
GMENear the Money	$2.08Near the Money	$2.15Near the Money	$2.20Near the Money	$2.20Near the Money	517Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$3.45In the Money	$3.50In the Money	$3.45In the Money	$3.45In the Money	44In the Money	---In the Money
GMENear the Money	$1.97Near the Money	$2.03Near the Money	$2.00Near the Money	$-1.05Near the Money	22,277Near the Money	66,959Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$3.80In the Money	$3.90In the Money	$3.85In the Money	$-0.40In the Money	740In the Money	15,465In the Money
GMENear the Money	$1.87Near the Money	$1.94Near the Money	$1.95Near the Money	$1.95Near the Money	461Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.20In the Money	$4.30In the Money	$4.20In the Money	$4.20In the Money	23In the Money	---In the Money
GMENear the Money	$1.77Near the Money	$1.84Near the Money	$1.89Near the Money	$-0.94Near the Money	1,622Near the Money	4,825Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$4.60In the Money	$4.70In the Money	$4.85In the Money	$-0.10In the Money	394In the Money	827In the Money
GMEOut of the Money	$1.69Out of the Money	$1.75Out of the Money	$1.79Out of the Money	$-0.93Out of the Money	454Out of the Money	1,139Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.05In the Money	$5.15In the Money	$5.10In the Money	$-0.30In the Money	26In the Money	162In the Money
GMEOut of the Money	$1.61Out of the Money	$1.67Out of the Money	$1.67Out of the Money	$-0.97Out of the Money	3,416Out of the Money	6,347Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.45In the Money	$5.55In the Money	$5.40In the Money	$-0.45In the Money	124In the Money	1,103In the Money
GMEOut of the Money	$1.54Out of the Money	$1.57Out of the Money	$1.63Out of the Money	$-0.85Out of the Money	790Out of the Money	6,824Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$5.85In the Money	$6.00In the Money	$6.00In the Money	$-0.17In the Money	12In the Money	71In the Money
GMEOut of the Money	$1.47Out of the Money	$1.51Out of the Money	$1.50Out of the Money	$-0.90Out of the Money	1,059Out of the Money	4,618Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.30In the Money	$6.40In the Money	$6.45In the Money	$-0.15In the Money	377In the Money	758In the Money
GMEOut of the Money	$1.41Out of the Money	$1.46Out of the Money	$1.48Out of the Money	$-0.86Out of the Money	418Out of the Money	525Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$6.75In the Money	$6.85In the Money	$6.65In the Money	$-0.35In the Money	22In the Money	15In the Money
GMEOut of the Money	$1.36Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$-0.79Out of the Money	1,597Out of the Money	3,219Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.20In the Money	$7.30In the Money	$7.50In the Money	$0.02In the Money	155In the Money	498In the Money
GMEOut of the Money	$1.30Out of the Money	$1.34Out of the Money	$1.37Out of the Money	$-0.76Out of the Money	427Out of the Money	1,193Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.65In the Money	$7.75In the Money	$7.70In the Money	$-0.43In the Money	2In the Money	6In the Money
GMEOut of the Money	$1.25Out of the Money	$1.27Out of the Money	$1.25Out of the Money	$-0.85Out of the Money	6,946Out of the Money	17,744Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.10In the Money	$8.20In the Money	$8.06In the Money	$-0.36In the Money	443In the Money	1,552In the Money
GMEOut of the Money	$1.21Out of the Money	$1.25Out of the Money	$1.27Out of the Money	$-0.83Out of the Money	352Out of the Money	416Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.55In the Money	$8.65In the Money	$8.75In the Money	$0.10In the Money	3In the Money	82In the Money
GMEOut of the Money	$1.17Out of the Money	$1.21Out of the Money	$1.27Out of the Money	$-0.77Out of the Money	1,194Out of the Money	2,984Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.00In the Money	$9.10In the Money	$8.83In the Money	$-0.30In the Money	4In the Money	657In the Money
GMEOut of the Money	$1.13Out of the Money	$1.17Out of the Money	$1.17Out of the Money	$-0.83Out of the Money	136Out of the Money	2,743Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.45In the Money	$9.60In the Money	$9.80In the Money	$0.05In the Money	3In the Money	32In the Money
GMEOut of the Money	$1.10Out of the Money	$1.13Out of the Money	$1.13Out of the Money	$-0.77Out of the Money	588Out of the Money	3,133Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.90In the Money	$10.05In the Money	$9.62In the Money	$-0.53In the Money	13In the Money	416In the Money
GMEOut of the Money	$1.06Out of the Money	$1.10Out of the Money	$1.15Out of the Money	$-0.62Out of the Money	156Out of the Money	1,482Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.40In the Money	$10.50In the Money	$10.75In the Money	$-0.68In the Money	2In the Money	27In the Money
GMEOut of the Money	$1.04Out of the Money	$1.07Out of the Money	$1.06Out of the Money	$-0.79Out of the Money	1,171Out of the Money	2,180Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.85In the Money	$11.00In the Money	$11.00In the Money	$0.09In the Money	12In the Money	264In the Money
GMEOut of the Money	$1.01Out of the Money	$1.04Out of the Money	$1.08Out of the Money	$-0.59Out of the Money	319Out of the Money	186Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.35In the Money	$11.45In the Money	$11.10In the Money	$-0.42In the Money	1In the Money	10In the Money
GMEOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.04Out of the Money	$-0.61Out of the Money	815Out of the Money	1,715Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.80In the Money	$11.90In the Money	$11.90In the Money	$0.00In the Money	4In the Money	476In the Money
GMEOut of the Money	$0.96Out of the Money	$0.99Out of the Money	$1.02Out of the Money	$-0.64Out of the Money	337Out of the Money	175Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.25In the Money	$12.40In the Money	$12.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.94Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$-0.59Out of the Money	13,291Out of the Money	52,384Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.75In the Money	$12.90In the Money	$12.75In the Money	$0.00In the Money	21In the Money	3,957In the Money
GMEOut of the Money	$0.92Out of the Money	$0.94Out of the Money	$0.96Out of the Money	$-0.50Out of the Money	170Out of the Money	471Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.25In the Money	$13.35In the Money	$13.35In the Money	$-1.09In the Money	9In the Money	9In the Money
GMEOut of the Money	$0.90Out of the Money	$0.92Out of the Money	$0.94Out of the Money	$-0.57Out of the Money	350Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.70In the Money	$13.85In the Money	$13.45In the Money	$-0.20In the Money	10In the Money	215In the Money
GMEOut of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.92Out of the Money	$-0.58Out of the Money	256Out of the Money	120Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.20In the Money	$14.30In the Money	$14.56In the Money	$-0.43In the Money	26In the Money	26In the Money
GMEOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.90Out of the Money	$-0.50Out of the Money	869Out of the Money	2,381Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.65In the Money	$14.80In the Money	$14.80In the Money	$0.00In the Money	---In the Money	631In the Money
GMEOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.97Out of the Money	$-0.53Out of the Money	53Out of the Money	193Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.15In the Money	$15.30In the Money	$16.15In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$0.88Out of the Money	$-0.42Out of the Money	219Out of the Money	832Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.60In the Money	$15.85In the Money	$15.80In the Money	$0.18In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.80Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$-0.43Out of the Money	316Out of the Money	3,141Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.55In the Money	$16.80In the Money	$16.75In the Money	$-0.62In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.81Out of the Money	$-0.39Out of the Money	2,344Out of the Money	8,078Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.50In the Money	$17.80In the Money	$17.95In the Money	$0.50In the Money	1In the Money	479In the Money
GMEOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$-0.38Out of the Money	486Out of the Money	1,296Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.50In the Money	$18.75In the Money	$19.00In the Money	$-0.13In the Money	6In the Money	299In the Money
GMEOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$-0.47Out of the Money	330Out of the Money	786Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.45In the Money	$19.75In the Money	$24.94In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$0.71Out of the Money	$0.73Out of the Money	$0.75Out of the Money	$-0.31Out of the Money	309Out of the Money	885Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.45In the Money	$20.70In the Money	$20.19In the Money	$0.00In the Money	---In the Money	129In the Money
GMEOut of the Money	$0.69Out of the Money	$0.71Out of the Money	$0.69Out of the Money	$-0.34Out of the Money	178Out of the Money	1,594Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.40In the Money	$21.70In the Money	$21.40In the Money	$0.00In the Money	---In the Money	56In the Money
GMEOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.68Out of the Money	$-0.28Out of the Money	10,897Out of the Money	44,952Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.40In the Money	$22.65In the Money	$21.97In the Money	$-0.13In the Money	1In the Money	1,141In the Money
GMEOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$-0.17Out of the Money	1,257Out of the Money	8,774Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.05In the Money	$27.65In the Money	$27.50In the Money	$0.57In the Money	7In the Money	2,600In the Money
GMEOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.19Out of the Money	4,773Out of the Money	10,905Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.85In the Money	$32.60In the Money	$31.85In the Money	$0.00In the Money	---In the Money	243In the Money
GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$-0.12Out of the Money	2,370Out of the Money	4,232Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.70In the Money	$37.50In the Money	$37.35In the Money	$0.60In the Money	15In the Money	18In the Money
GMEOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.10Out of the Money	3,233Out of the Money	5,742Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.65In the Money	$42.45In the Money	$41.08In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.13Out of the Money	530Out of the Money	4,003Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$46.60In the Money	$47.45In the Money	$47.41In the Money	$-0.09In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	2,524Out of the Money	8,532Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.55In the Money	$52.45In the Money	$52.00In the Money	$0.35In the Money	1In the Money	65In the Money
GMEOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	545Out of the Money	2,050Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.55In the Money	$57.50In the Money	$50.40In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	339Out of the Money	4,003Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.40In the Money	$62.50In the Money	$66.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	367Out of the Money	1,313Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.20In the Money	$67.80In the Money	$67.02In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	5,712Out of the Money	45,727Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.20In the Money	$72.70In the Money	$72.20In the Money	$1.20In the Money	1In the Money	71In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$-0.16Out of the Money	291Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.15In the Money	$77.80In the Money	$79.07In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	372Out of the Money	2,535Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.15In the Money	$82.75In the Money	$83.10In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	142Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.15In the Money	$87.75In the Money	$87.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	1,876Out of the Money	5,050Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.15In the Money	$92.75In the Money	$86.15In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	17,787Out of the Money	82,864Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.10In the Money	$97.50In the Money	$96.52In the Money	$0.22In the Money	1In the Money	31In 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 21, 2024)

Put Options (expires Friday June 21, 2024)