Stocks Options

LAST PRICE
25.2200
TODAY'S CHANGE (%)
Trending Up0.2900 (1.1633%)

Bid / Lots
25.2200/ 2
Ask / Lots
25.2500/ 2
Open / Previous Close
24.6000 / 24.9300
Day Range
Low 24.5403
High 25.3300
52 Week Range
Low 9.9500
High 64.8300
Volume
3,459,831
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 150.772

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$17.80In the Money	$22.10In the Money	$19.87In the Money	$0.37In the Money	1In the Money	59In 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	3,884Out of the Money
GMEIn the Money	$16.80In the Money	$21.10In the Money	$18.34In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
GMEIn the Money	$15.80In the Money	$20.10In the Money	$17.26In the Money	$0.00In the Money	---In the Money	1In 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	1,047Out of the Money
GMEIn the Money	$14.80In the Money	$18.50In the Money	$17.50In the Money	$-2.05In the Money	1In the Money	11In 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	2,968Out of the Money
GMEIn the Money	$13.80In the Money	$17.50In the Money	$15.67In the Money	$0.00In the Money	---In the Money	4In 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	599Out of the Money
GMEIn the Money	$12.80In the Money	$16.10In the Money	$14.90In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,417Out of the Money
GMEIn the Money	$12.30In the Money	$16.10In the Money	$12.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,261Out of the Money
GMEIn the Money	$11.80In the Money	$15.65In the Money	$13.34In the Money	$0.00In the Money	---In the Money	773In 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	---Out of the Money	1,554Out of the Money
GMEIn the Money	$11.30In the Money	$15.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
GMEIn the Money	$11.05In the Money	$15.10In the Money	$10.93In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money
GMEIn the Money	$11.05In the Money	$14.60In the Money	$11.92In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,542Out of the Money
GMEIn the Money	$11.05In the Money	$12.45In the Money	$11.70In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	826Out of the Money
GMEIn the Money	$9.85In the Money	$12.45In the Money	$11.44In the Money	$0.01In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
GMEIn the Money	$9.85In the Money	$12.00In the Money	$9.58In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money
GMEIn the Money	$8.80In the Money	$12.00In the Money	$9.48In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
GMEIn the Money	$8.40In the Money	$10.40In the Money	$9.70In the Money	$0.00In the Money	---In the Money	704In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,799Out of the Money
GMEIn the Money	$7.80In the Money	$10.20In the Money	$8.06In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
GMEIn the Money	$7.10In the Money	$10.20In the Money	$9.08In the Money	$2.08In the Money	1In the Money	265In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,558Out of the Money
GMEIn the Money	$6.80In the Money	$9.05In the Money	$7.94In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	633Out of the Money
GMEIn the Money	$6.70In the Money	$9.05In the Money	$6.35In the Money	$0.10In the Money	2In the Money	200In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,288Out of the Money
GMEIn the Money	$6.70In the Money	$8.15In the Money	$7.00In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	726Out of the Money
GMEIn the Money	$6.70In the Money	$8.00In the Money	$6.95In the Money	$-0.15In the Money	2In the Money	404In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	2,706Out of the Money
GMEIn the Money	$5.45In the Money	$6.90In the Money	$4.95In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	855Out of the Money
GMEIn the Money	$5.15In the Money	$6.45In the Money	$6.03In the Money	$0.03In the Money	13In the Money	285In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	39Out of the Money	4,955Out of the Money
GMEIn the Money	$5.05In the Money	$6.35In the Money	$4.79In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	1,622Out of the Money
GMEIn the Money	$4.90In the Money	$5.40In the Money	$5.10In the Money	$0.10In the Money	256In the Money	5,773In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	493Out of the Money	16,469Out of the Money
GMEIn the Money	$3.75In the Money	$5.05In the Money	$4.44In the Money	$-0.06In the Money	11In the Money	547In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	49Out of the Money	2,020Out of the Money
GMEIn the Money	$3.60In the Money	$4.70In the Money	$4.30In the Money	$0.30In the Money	16In the Money	865In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	485Out of the Money	7,232Out of the Money
GMEIn the Money	$3.25In the Money	$3.95In the Money	$3.20In the Money	$-0.33In the Money	10In the Money	245In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	72Out of the Money	2,828Out of the Money
GMEIn the Money	$3.10In the Money	$3.50In the Money	$3.11In the Money	$-0.09In the Money	59In the Money	8,672In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	534Out of the Money	8,445Out of the Money
GMEIn the Money	$2.54In the Money	$3.00In the Money	$2.65In the Money	$-0.07In the Money	16In the Money	1,354In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$0.22Near the Money	$0.26Near the Money	$0.22Near the Money	$-0.14Near the Money	335Near the Money	4,849Near the Money
GMEIn the Money	$2.35In the Money	$2.70In the Money	$2.50In the Money	$0.14In the Money	269In the Money	5,561In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$0.33Near the Money	$0.37Near the Money	$0.35Near the Money	$-0.17Near the Money	458Near the Money	7,041Near the Money
GMEIn the Money	$1.92In the Money	$2.30In the Money	$2.03In the Money	$-0.10In the Money	188In the Money	2,312In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$0.51Near the Money	$0.54Near the Money	$0.52Near the Money	$-0.22Near the Money	213Near the Money	2,301Near the Money
GMEIn the Money	$1.80In the Money	$2.00In the Money	$1.90In the Money	$-0.02In the Money	2,694In the Money	11,577In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$0.70Near the Money	$0.73Near the Money	$0.75Near the Money	$-0.25Near the Money	639Near the Money	4,894Near the Money
GMEIn the Money	$1.65In the Money	$1.75In the Money	$1.71In the Money	$-0.01In the Money	1,169In the Money	4,268In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$0.97Near the Money	$1.04Near the Money	$0.99Near the Money	$-0.35Near the Money	244Near the Money	1,378Near the Money
GMEUnderlying issue's last price	$1.46Underlying issue's last price	$1.55Underlying issue's last price	$1.45Underlying issue's last price	$-0.09Underlying issue's last price	2,976Underlying issue's last price	18,137Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GMEUnderlying issue's last price	$1.26Underlying issue's last price	$1.34Underlying issue's last price	$1.30Underlying issue's last price	$-0.31Underlying issue's last price	421Underlying issue's last price	5,496Underlying issue's last price
GMENear the Money	$1.26Near the Money	$1.36Near the Money	$1.32Near the Money	$-0.06Near the Money	539Near the Money	3,725Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$1.58In the Money	$1.67In the Money	$1.66In the Money	$-0.40In the Money	48In the Money	687In the Money
GMENear the Money	$1.12Near the Money	$1.19Near the Money	$1.17Near the Money	$-0.09Near the Money	871Near the Money	8,979Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$1.90In the Money	$1.99In the Money	$2.30In the Money	$-0.44In the Money	11In the Money	549In the Money
GMENear the Money	$0.95Near the Money	$1.10Near the Money	$0.95Near the Money	$-0.20Near the Money	223Near the Money	3,043Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$2.26In the Money	$2.82In the Money	$2.37In the Money	$-0.43In the Money	5In the Money	140In the Money
GMENear the Money	$0.90Near the Money	$0.96Near the Money	$0.96Near the Money	$-0.07Near the Money	562Near the Money	7,060Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$2.69In the Money	$2.82In the Money	$2.75In the Money	$-0.50In the Money	48In the Money	1,023In the Money
GMENear the Money	$0.73Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.03Near the Money	126Near the Money	1,672Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$2.78In the Money	$4.85In the Money	$4.11In the Money	$0.39In the Money	8In the Money	116In the Money
GMENear the Money	$0.73Near the Money	$0.78Near the Money	$0.75Near the Money	$-0.10Near the Money	857Near the Money	8,674Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.40In the Money	$3.75In the Money	$3.60In the Money	$-0.36In the Money	5In the Money	884In the Money
GMEOut of the Money	$0.55Out of the Money	$0.77Out of the Money	$0.60Out of the Money	$-0.18Out of the Money	30Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$3.85In the Money	$5.40In the Money	$5.66In the Money	$0.00In the Money	---In the Money	32In the Money
GMEOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.11Out of the Money	275Out of the Money	4,393Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.25In the Money	$4.95In the Money	$4.70In the Money	$-0.13In the Money	11In the Money	485In the Money
GMEOut of the Money	$0.43Out of the Money	$0.61Out of the Money	$0.48Out of the Money	$-0.17Out of the Money	28Out of the Money	641Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$4.55In the Money	$6.65In the Money	$6.00In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$-0.09Out of the Money	2,258Out of the Money	25,688Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.05In the Money	$5.90In the Money	$6.15In the Money	$0.45In the Money	12In the Money	1,146In the Money
GMEOut of the Money	$0.37Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$-0.11Out of the Money	131Out of the Money	1,245Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.55In the Money	$6.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.10Out of the Money	91Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.05In the Money	$7.35In the Money	$6.61In the Money	$0.00In the Money	---In the Money	277In the Money
GMEOut of the Money	$0.30Out of the Money	$0.48Out of the Money	$0.36Out of the Money	$-0.15Out of the Money	14Out of the Money	401Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.60In the Money	$8.60In the Money	$7.39In the Money	$0.00In the Money	---In the Money	66In the Money
GMEOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	2,634Out of the Money	5,593Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.55In the Money	$9.00In the Money	$7.63In the Money	$0.00In the Money	---In the Money	429In the Money
GMEOut of the Money	$0.22Out of the Money	$0.38Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	19Out of the Money	736Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.55In the Money	$9.55In the Money	$8.13In the Money	$0.00In the Money	---In the Money	69In the Money
GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	207Out of the Money	1,612Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.30In the Money	$10.05In the Money	$10.30In the Money	$0.00In the Money	---In the Money	192In the Money
GMEOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.17Out of the Money	$-0.22Out of the Money	9Out of the Money	235Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.50In the Money	$10.50In the Money	$10.01In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	84Out of the Money	2,019Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.00In the Money	$11.00In the Money	$10.05In the Money	$0.00In the Money	---In the Money	61In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	5Out of the Money	282Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.50In the Money	$11.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	1,447Out of the Money	11,734Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.50In the Money	$11.95In the Money	$10.56In the Money	$0.00In the Money	---In the Money	431In the Money
GMEOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	5Out of the Money	515Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.45In the Money	$12.45In the Money	$11.00In the Money	$0.00In the Money	---In the Money	50In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	49Out of the Money	945Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.50In the Money	$13.40In the Money	$12.88In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.00In the Money	$13.90In the Money	$12.90In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	93Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.10In the Money	$14.40In the Money	$14.05In the Money	$0.00In the Money	---In the Money	97In the Money
GMEOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-0.08Out of the Money	34Out of the Money	231Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.60In the Money	$14.90In the Money	$14.00In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	41Out of the Money	656Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.10In the Money	$15.40In the Money	$14.80In the Money	$0.00In the Money	---In the Money	68In the Money
GMEOut of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	3Out of the Money	312Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.60In the Money	$15.85In the Money	$15.00In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	11Out of the Money	1,156Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.00In the Money	$16.35In the Money	$15.30In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	16Out of the Money	240Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.60In the Money	$16.85In the Money	$16.85In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	976Out of the Money	10,296Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.75In the Money	$17.35In the Money	$15.00In the Money	$-1.59In the Money	1In the Money	473In the Money
GMEOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	40Out of the Money	382Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.55In the Money	$17.85In the Money	$16.04In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	8Out of the Money	792Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.05In the Money	$18.35In the Money	$17.56In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	10Out of the Money	101Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.55In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	31Out of the Money	887Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.05In the Money	$19.35In the Money	$18.39In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.05Out of the Money	1Out of the Money	251Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.55In the Money	$19.80In the Money	$15.74In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.05In the Money	$20.30In the Money	$18.40In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	48Out of the Money	309Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.05In the Money	$21.30In the Money	$21.14In the Money	$0.00In the Money	---In the Money	57In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	29Out of the Money	2,787Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.00In the Money	$22.30In the Money	$20.70In the Money	$-0.78In the Money	1In the Money	57In the Money
GMEOut of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1Out of the Money	475Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.00In the Money	$23.30In the Money	$22.90In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	33Out of the Money	322Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$20.00In the Money	$24.30In the Money	$24.00In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.59Out of the Money	$0.52Out of the Money	2Out of the Money	227Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.00In the Money	$25.30In the Money	$25.05In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	219Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.00In the Money	$26.30In the Money	$23.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	621Out of the Money	10,597Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.00In the Money	$27.30In the Money	$25.35In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	12Out of the Money	231Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.00In the Money	$28.30In the Money	$25.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	288Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.00In the Money	$29.25In the Money	$24.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.00In the Money	$30.25In the Money	$29.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	581Out of the Money	698Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.00In the Money	$31.25In the Money	$29.20In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	80Out of the Money	2,532Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.00In the Money	$32.25In the Money	$30.91In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	634Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.00In the Money	$33.25In the Money	$31.65In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	740Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.00In the Money	$34.25In the Money	$32.75In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.00In the Money	$35.25In the Money	$32.53In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	421Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.00In the Money	$36.25In the Money	$33.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	699Out of the Money	7,344Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.95In the Money	$37.25In the Money	$34.50In the Money	$0.00In the Money	---In the Money	38In the Money
GMEOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.95In the Money	$38.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.95In the Money	$39.25In the Money	$38.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.95In the Money	$40.25In the Money	$37.03In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	10Out of the Money	868Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.95In the Money	$41.25In the Money	$39.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	927Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.95In the Money	$42.25In the Money	$40.30In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.95In the Money	$43.25In the Money	$39.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.95In the Money	$44.25In the Money	$47.60In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.95In the Money	$45.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	32Out of the Money	652Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.95In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	44Out of the Money	2,263Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.00In the Money	$47.25In the Money	$45.20In the Money	$0.00In the Money	20In the Money	63In the Money
GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.95In the Money	$48.25In the Money	$46.78In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.95In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	74Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.95In the Money	$50.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.02Out of the Money	3Out of the Money	54Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.95In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	395Out of the Money	1,788Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.95In the Money	$52.25In the Money	$51.30In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	6Out of the Money	2,267Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.95In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.02Out of the Money	61Out of the Money	476Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.95In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	63Out of the Money	1,244Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.95In the Money	$67.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	868Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.95In the Money	$72.20In the Money	$71.16In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	116Out of the Money	14,574Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.95In the Money	$77.20In the Money	$76.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,256Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.95In the Money	$82.20In the Money	$78.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.90In the Money	$87.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	137Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.90In the Money	$92.20In the Money	$91.22In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	56Out of the Money	8,042Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.90In the Money	$97.20In the Money	$94.50In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	118Out of the Money	10,857Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.90In the Money	$102.20In the Money	$101.20In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	836Out of the Money	56,209Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.90In the Money	$105.20In the Money	$104.64In the Money	$0.00In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)