Stocks Options

LAST PRICE
28.1650
TODAY'S CHANGE (%)
Trending Down-0.9550 (-3.2795%)

Bid / Lots
28.1500/ 1
Ask / Lots
28.1800/ 1
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.5500
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
37,682,843
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 150.176

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.00In the Money	$26.10In the Money	$27.90In the Money	$1.30In the Money	30In the Money	30In 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	---Out of the Money	682Out of the Money
GMEIn the Money	$22.50In the Money	$23.45In the Money	$24.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
GMEIn the Money	$22.00In the Money	$22.95In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
GMEIn the Money	$22.10In the Money	$22.30In the Money	$21.08In 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	483Out of the Money
GMEIn the Money	$21.00In the Money	$22.35In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$21.10In the Money	$21.30In the Money	$21.35In the Money	$-1.50In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$20.00In the Money	$20.95In the Money	$20.54In the Money	$2.54In the Money	8In the Money	11In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money
GMEIn the Money	$20.05In the Money	$20.30In the Money	$24.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,582Out of the Money
GMEIn the Money	$19.00In the Money	$19.95In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,221Out of the Money
GMEIn the Money	$19.05In the Money	$19.30In the Money	$20.68In the Money	$-2.87In the Money	35In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
GMEIn the Money	$18.00In the Money	$19.10In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$18.10In the Money	$18.30In the Money	$17.85In the Money	$-1.20In the Money	12In the Money	55In 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	12Out of the Money	13,580Out of the Money
GMEIn the Money	$17.00In the Money	$18.10In the Money	$18.31In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
GMEIn the Money	$17.10In the Money	$17.30In the Money	$18.05In the Money	$0.00In the Money	---In the Money	76In 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	2,058Out of the Money
GMEIn the Money	$16.00In the Money	$17.15In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,959Out of the Money
GMEIn the Money	$16.10In the Money	$16.30In the Money	$16.07In the Money	$-1.43In the Money	168In the Money	186In 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	1Out of the Money	9,949Out of the Money
GMEIn the Money	$15.10In the Money	$16.10In the Money	$17.00In the Money	$0.80In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,866Out of the Money
GMEIn the Money	$15.10In the Money	$15.30In the Money	$16.29In the Money	$0.24In the Money	3In the Money	63In 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	10Out of the Money	2,658Out of the Money
GMEIn the Money	$14.10In the Money	$15.10In the Money	$16.62In the Money	$1.44In the Money	2In the Money	67In 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	2Out of the Money	2,229Out of the Money
GMEIn the Money	$14.10In the Money	$14.30In the Money	$15.04In the Money	$0.00In the Money	---In the Money	248In 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	28Out of the Money	2,520Out of the Money
GMEIn the Money	$13.30In the Money	$13.90In the Money	$14.20In the Money	$0.32In the Money	2In the Money	164In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,013Out of the Money
GMEIn the Money	$13.05In the Money	$13.30In the Money	$13.10In the Money	$-1.00In the Money	11In the Money	772In 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	$-0.01Out of the Money	118Out of the Money	12,582Out of the Money
GMEIn the Money	$12.10In the Money	$13.05In the Money	$13.00In the Money	$0.00In the Money	---In the Money	83In 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	802Out of the Money
GMEIn the Money	$12.10In the Money	$12.35In the Money	$11.85In the Money	$0.25In the Money	11In the Money	228In 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	$-0.01Out of the Money	160Out of the Money	18,016Out of the Money
GMEIn the Money	$11.10In the Money	$11.90In the Money	$12.20In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	1,944Out of the Money
GMEIn the Money	$11.10In the Money	$11.35In the Money	$11.51In the Money	$-0.04In the Money	6In the Money	316In 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	$-0.01Out of the Money	336Out of the Money	6,741Out of the Money
GMEIn the Money	$10.10In the Money	$10.90In the Money	$11.49In the Money	$0.00In the Money	---In the Money	220In 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	$-0.01Out of the Money	74Out of the Money	1,888Out of the Money
GMEIn the Money	$10.10In the Money	$10.30In the Money	$9.85In the Money	$-1.40In the Money	37In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	606Out of the Money	7,723Out of the Money
GMEIn the Money	$9.10In the Money	$9.90In the Money	$10.18In the Money	$-0.42In the Money	4In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	69Out of the Money	1,609Out of the Money
GMEIn the Money	$9.10In the Money	$9.35In the Money	$8.95In the Money	$-1.21In the Money	24In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,307Out of the Money	5,490Out of the Money
GMEIn the Money	$8.10In the Money	$8.90In the Money	$9.45In the Money	$0.22In the Money	5In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	248Out of the Money	3,590Out of the Money
GMEIn the Money	$8.10In the Money	$8.35In the Money	$7.95In the Money	$-1.15In the Money	1,361In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5,613Out of the Money	25,030Out of the Money
GMEIn the Money	$7.10In the Money	$7.90In the Money	$7.40In the Money	$-1.75In the Money	34In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	422Out of the Money	3,019Out of the Money
GMEIn the Money	$7.10In the Money	$7.35In the Money	$6.75In the Money	$-1.45In the Money	100In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1,151Out of the Money	9,350Out of the Money
GMEIn the Money	$6.15In the Money	$6.85In the Money	$7.00In the Money	$-0.80In the Money	65In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	464Out of the Money	3,053Out of the Money
GMEIn the Money	$6.10In the Money	$6.35In the Money	$5.84In the Money	$-1.27In the Money	1,427In the Money	958In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,446Out of the Money	10,329Out of the Money
GMEIn the Money	$5.60In the Money	$6.05In the Money	$5.86In the Money	$-0.94In the Money	93In the Money	899In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1,028Out of the Money	3,637Out of the Money
GMEIn the Money	$5.15In the Money	$5.35In the Money	$5.00In the Money	$-1.15In the Money	635In the Money	2,209In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1,491Out of the Money	10,211Out of the Money
GMEIn the Money	$4.65In the Money	$4.90In the Money	$4.75In the Money	$-0.75In the Money	100In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	474Out of the Money	3,092Out of the Money
GMEIn the Money	$4.15In the Money	$4.40In the Money	$4.20In the Money	$-1.10In the Money	622In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	2,507Out of the Money	8,142Out of the Money
GMEIn the Money	$3.70In the Money	$3.90In the Money	$3.50In the Money	$-1.26In the Money	428In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	915Out of the Money	2,141Out of the Money
GMEIn the Money	$3.20In the Money	$3.45In the Money	$3.30In the Money	$-1.10In the Money	4,211In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	8,545Out of the Money	13,513Out of the Money
GMEIn the Money	$2.79In the Money	$2.97In the Money	$2.70In the Money	$-1.23In the Money	360In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.16Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.29Near the Money	1,062Near the Money	2,037Near the Money
GMEIn the Money	$2.37In the Money	$2.54In the Money	$2.42In the Money	$-1.18In the Money	1,631In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.25Near the Money	$0.27Near the Money	$0.27Near the Money	$-0.34Near the Money	3,862Near the Money	3,495Near the Money
GMEIn the Money	$2.00In the Money	$2.12In the Money	$1.75In the Money	$-1.45In the Money	581In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.33Near the Money	$0.40Near the Money	$0.45Near the Money	$-0.33Near the Money	1,686Near the Money	2,301Near the Money
GMEIn the Money	$1.61In the Money	$1.76In the Money	$1.63In the Money	$-1.37In the Money	6,012In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.51Near the Money	$0.54Near the Money	$0.51Near the Money	$-0.49Near the Money	7,493Near the Money	4,947Near the Money
GMEIn the Money	$1.34In the Money	$1.44In the Money	$1.34In the Money	$-1.38In the Money	1,128In the Money	3,576In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.70Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.59Near the Money	3,539Near the Money	3,514Near the Money
GMEUnderlying issue's last price	$1.10Underlying issue's last price	$1.17Underlying issue's last price	$1.13Underlying issue's last price	$-1.28Underlying issue's last price	6,709Underlying issue's last price	13,928Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$0.93Underlying issue's last price	$0.98Underlying issue's last price	$0.95Underlying issue's last price	$-0.48Underlying issue's last price	7,983Underlying issue's last price	4,348Underlying issue's last price
GMENear the Money	$0.90Near the Money	$0.95Near the Money	$0.94Near the Money	$-1.31Near the Money	5,217Near the Money	1,856Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$1.21In the Money	$1.28In the Money	$1.42In the Money	$-0.30In the Money	2,689In the Money	1,102In the Money
GMENear the Money	$0.75Near the Money	$0.80Near the Money	$0.77Near the Money	$-1.27Near the Money	9,640Near the Money	3,968Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$1.54In the Money	$1.62In the Money	$1.60In the Money	$-0.40In the Money	3,960In the Money	3,281In the Money
GMENear the Money	$0.63Near the Money	$0.68Near the Money	$0.63Near the Money	$-1.28Near the Money	3,450Near the Money	2,123Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$1.92In the Money	$2.01In the Money	$1.98In the Money	$-0.38In the Money	2,107In the Money	2,378In the Money
GMENear the Money	$0.54Near the Money	$0.55Near the Money	$0.55Near the Money	$-1.14Near the Money	37,063Near the Money	35,670Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.28In the Money	$2.43In the Money	$2.44In the Money	$-0.23In the Money	4,319In the Money	8,378In the Money
GMENear the Money	$0.45Near the Money	$0.49Near the Money	$0.45Near the Money	$-1.08Near the Money	4,034Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.70In the Money	$2.86In the Money	$3.02In the Money	$-0.08In the Money	411In the Money	679In the Money
GMENear the Money	$0.38Near the Money	$0.40Near the Money	$0.38Near the Money	$-1.04Near the Money	4,728Near the Money	4,059Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.10In the Money	$3.30In the Money	$3.40In the Money	$-0.02In the Money	656In the Money	2,968In the Money
GMEOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.95Out of the Money	1,757Out of the Money	1,883Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.55In the Money	$3.75In the Money	$3.90In the Money	$0.07In the Money	198In the Money	637In the Money
GMEOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.86Out of the Money	6,238Out of the Money	4,078Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.00In the Money	$4.20In the Money	$4.35In the Money	$0.18In the Money	304In the Money	721In the Money
GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.86Out of the Money	1,093Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.45In the Money	$4.65In the Money	$4.55In the Money	$-0.23In the Money	56In the Money	227In the Money
GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.83Out of the Money	2,721Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.95In the Money	$5.15In the Money	$5.10In the Money	$0.00In the Money	39In the Money	1,133In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.77Out of the Money	836Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.40In the Money	$5.70In the Money	$5.25In the Money	$-0.60In the Money	16In the Money	109In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.70Out of the Money	3,093Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.90In the Money	$6.10In the Money	$6.00In the Money	$0.15In the Money	27In the Money	1,007In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.65Out of the Money	690Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.30In the Money	$6.70In the Money	$6.20In the Money	$-1.05In the Money	20In the Money	130In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.61Out of the Money	12,556Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.80In the Money	$7.05In the Money	$7.20In the Money	$0.35In the Money	1,010In the Money	1,997In the Money
GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.57Out of the Money	487Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.25In the Money	$8.00In the Money	$7.52In the Money	$0.12In the Money	25In the Money	191In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.56Out of the Money	1,200Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.80In the Money	$8.05In the Money	$7.69In the Money	$0.16In the Money	23In the Money	1,396In the Money
GMEOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.52Out of the Money	167Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.20In the Money	$9.00In the Money	$8.90In the Money	$-0.60In the Money	3In the Money	131In the Money
GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.45Out of the Money	1,322Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.80In the Money	$9.00In the Money	$9.10In the Money	$0.60In the Money	14In the Money	908In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.46Out of the Money	221Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.20In the Money	$10.00In the Money	$9.20In the Money	$-2.75In the Money	5In the Money	328In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.43Out of the Money	786Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.80In the Money	$10.00In the Money	$9.83In the Money	$0.50In the Money	21In the Money	478In the Money
GMEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.40Out of the Money	185Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.00In the Money	$11.00In the Money	$9.06In the Money	$-1.84In the Money	2In the Money	76In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.42Out of the Money	2,989Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.75In the Money	$11.00In the Money	$10.64In the Money	$-0.76In the Money	4In the Money	203In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.37Out of the Money	286Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.15In the Money	$11.75In the Money	$11.15In the Money	$0.40In the Money	2In the Money	80In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.34Out of the Money	14,196Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.75In the Money	$12.00In the Money	$11.75In the Money	$0.40In the Money	238In the Money	14,134In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	166Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.15In the Money	$13.05In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	321Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.75In the Money	$12.95In the Money	$13.23In the Money	$-0.77In the Money	23In the Money	458In the Money
GMEOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.34Out of the Money	49Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.15In the Money	$14.05In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	965Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.75In the Money	$14.00In the Money	$13.70In the Money	$0.51In the Money	128In the Money	245In the Money
GMEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	126Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$13.75In the Money	$15.05In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	565Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.75In the Money	$14.95In the Money	$13.37In the Money	$-1.53In the Money	1In the Money	331In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	158Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$14.75In the Money	$16.05In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.25Out of the Money	252Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.75In the Money	$15.95In the Money	$18.50In the Money	$0.00In the Money	---In the Money	166In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	271Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$15.75In the Money	$17.05In the Money	$21.75In 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	$0.04Out of the Money	$-0.24Out of the Money	3,503Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.75In the Money	$16.95In the Money	$16.61In the Money	$0.69In the Money	15In the Money	143In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	264Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.75In the Money	$17.95In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	233Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.70In the Money	$18.95In the Money	$18.61In the Money	$-1.41In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	150Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.70In the Money	$19.95In the Money	$19.63In the Money	$-1.97In the Money	3In the Money	12In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	522Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.75In the Money	$20.95In the Money	$21.82In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	8,168Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.75In the Money	$21.95In the Money	$22.18In the Money	$1.28In the Money	19In the Money	188In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	388Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.40In the Money	$23.55In the Money	$24.80In 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	$0.04Out of the Money	$-0.15Out of the Money	370Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.60In the Money	$24.55In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	110Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.60In the Money	$25.55In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	80Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.60In the Money	$26.55In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1,499Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.60In the Money	$27.55In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	402Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.20In the Money	$28.55In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	55Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.25In the Money	$29.55In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	142Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.60In the Money	$30.55In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	68Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.20In the Money	$31.55In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	4,110Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.30In the Money	$32.55In the Money	$33.10In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	64Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.60In the Money	$33.55In the Money	$33.87In 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	$0.04Out of the Money	$-0.09Out of the Money	42Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.45In the Money	$34.55In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	101Out of the Money	345Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.45In the Money	$35.55In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	28Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$35.60In the Money	$36.55In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	500Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.25In the Money	$37.55In the Money	$36.93In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	68Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.45In the Money	$38.55In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	6Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$38.30In the Money	$39.55In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	83Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.60In the Money	$40.55In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	178Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.55In the Money	$41.55In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1,915Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.55In the Money	$42.55In the Money	$40.50In the Money	$-4.11In the Money	1In the Money	74In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	65Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$42.55In the Money	$43.55In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	864Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$43.60In the Money	$44.55In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	302Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$44.45In the Money	$45.55In the Money	$46.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	52Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$45.60In the Money	$46.55In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	527Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$46.60In the Money	$47.50In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1,204Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.30In the Money	$52.50In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	107Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.50In the Money	$57.50In the Money	$0.00In 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	$-0.03Out of the Money	272Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.20In the Money	$62.50In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	187Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.20In the Money	$67.50In the Money	$68.59In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,530Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.40In the Money	$72.50In the Money	$70.50In the Money	$-0.72In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	377Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.15In the Money	$77.50In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	189Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.40In the Money	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	209Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.50In the Money	$87.50In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	559Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.40In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,078Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.50In the Money	$97.50In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16,339Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.40In the Money	$100.50In the Money	$100.50In the Money	$0.00In the Money	---In the Money	6In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)