Stocks Options

LAST PRICE
30.2450
TODAY'S CHANGE (%)
Trending Up1.1250 (3.8633%)

Bid / Lots
30.2400/ 1
Ask / Lots
30.2500/ 2
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 28.7100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
19,386,901
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 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	$26.00In the Money	$29.60In 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	$23.60In the Money	$27.05In 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	$22.65In the Money	$26.55In 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	$23.95In the Money	$24.40In 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	$21.65In the Money	$25.00In 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	$22.95In the Money	$23.40In the Money	$22.85In the Money	$0.00In the Money	---In 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	$20.65In the Money	$24.00In the Money	$18.00In the Money	$0.00In the Money	---In 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	$21.95In the Money	$22.40In 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	$19.65In the Money	$23.55In 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	$20.95In the Money	$21.40In 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	$18.65In the Money	$22.45In 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	$19.95In the Money	$20.45In the Money	$20.14In the Money	$1.09In the Money	2In 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	---Out of the Money	13,580Out of the Money
GMEIn the Money	$17.65In the Money	$20.10In 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	$18.95In the Money	$19.40In 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	$17.00In the Money	$20.55In 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	$17.95In the Money	$18.40In the Money	$17.50In the Money	$0.00In the Money	---In 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	$17.00In the Money	$17.95In 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	$16.95In the Money	$17.45In 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	---Out of the Money	2,658Out of the Money
GMEIn the Money	$16.00In the Money	$16.95In 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	---Out of the Money	2,229Out of the Money
GMEIn the Money	$15.95In the Money	$16.45In 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	$15.00In the Money	$15.95In the Money	$13.88In the Money	$0.00In the Money	---In 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	18Out of the Money	1,013Out of the Money
GMEIn the Money	$14.95In the Money	$15.40In the Money	$13.26In the Money	$-0.84In the Money	1In 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	91Out of the Money	12,582Out of the Money
GMEIn the Money	$14.00In the Money	$14.95In 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	$13.95In the Money	$14.45In the Money	$11.60In the Money	$0.00In the Money	---In 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	150Out of the Money	18,016Out of the Money
GMEIn the Money	$13.00In the Money	$14.35In 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	7Out of the Money	1,944Out of the Money
GMEIn the Money	$13.00In the Money	$13.40In the Money	$13.17In the Money	$1.62In the Money	3In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	295Out of the Money	6,741Out of the Money
GMEIn the Money	$12.00In the Money	$12.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	27Out of the Money	1,888Out of the Money
GMEIn the Money	$11.95In the Money	$12.40In the Money	$12.25In the Money	$1.00In the Money	13In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	332Out of the Money	7,723Out of the Money
GMEIn the Money	$11.00In the Money	$11.95In the Money	$11.62In the Money	$1.02In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	49Out of the Money	1,609Out of the Money
GMEIn the Money	$10.95In the Money	$11.40In the Money	$10.16In the Money	$0.00In the Money	---In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	391Out of the Money	5,490Out of the Money
GMEIn the Money	$10.20In the Money	$11.40In 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	$0.02Out of the Money	$-0.01Out of the Money	198Out of the Money	3,590Out of the Money
GMEIn the Money	$10.20In the Money	$10.40In the Money	$10.00In the Money	$0.90In the Money	483In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	3,615Out of the Money	25,030Out of the Money
GMEIn the Money	$9.55In the Money	$10.25In the Money	$9.60In the Money	$0.45In the Money	24In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	304Out of the Money	3,019Out of the Money
GMEIn the Money	$9.00In the Money	$9.40In the Money	$9.25In the Money	$1.05In the Money	41In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	566Out of the Money	9,350Out of the Money
GMEIn the Money	$8.10In the Money	$9.40In the Money	$8.46In the Money	$0.66In the Money	52In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	320Out of the Money	3,053Out of the Money
GMEIn the Money	$8.00In the Money	$8.45In the Money	$8.00In the Money	$0.89In the Money	367In 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	611Out of the Money	10,329Out of the Money
GMEIn the Money	$7.35In the Money	$8.00In the Money	$7.29In the Money	$0.49In the Money	34In 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	$0.04Out of the Money	$-0.11Out of the Money	238Out of the Money	3,637Out of the Money
GMEIn the Money	$7.05In the Money	$7.45In the Money	$7.00In the Money	$0.85In the Money	382In 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	972Out of the Money	10,211Out of the Money
GMEIn the Money	$6.55In the Money	$6.95In the Money	$6.30In the Money	$0.80In the Money	68In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	207Out of the Money	3,092Out of the Money
GMEIn the Money	$6.10In the Money	$6.35In the Money	$6.30In the Money	$1.00In the Money	453In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	1,015Out of the Money	8,142Out of the Money
GMEIn the Money	$5.55In the Money	$5.95In the Money	$5.78In the Money	$1.02In the Money	384In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.22Out of the Money	572Out of the Money	2,141Out of the Money
GMEIn the Money	$5.15In the Money	$5.30In the Money	$5.30In the Money	$0.90In the Money	2,807In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	4,281Out of the Money	13,513Out of the Money
GMEIn the Money	$4.70In the Money	$5.00In the Money	$4.50In the Money	$0.57In the Money	212In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.33Out of the Money	510Out of the Money	2,037Out of the Money
GMEIn the Money	$4.30In the Money	$4.50In the Money	$4.37In the Money	$0.77In the Money	832In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.41Out of the Money	1,110Out of the Money	3,495Out of the Money
GMEIn the Money	$3.85In the Money	$4.10In the Money	$3.94In the Money	$0.74In the Money	376In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.49Out of the Money	907Out of the Money	2,301Out of the Money
GMEIn the Money	$3.40In the Money	$3.60In the Money	$3.60In the Money	$0.60In the Money	1,057In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.66Out of the Money	2,953Out of the Money	4,947Out of the Money
GMEIn the Money	$2.98In the Money	$3.20In the Money	$3.14In the Money	$0.42In the Money	342In the Money	3,576In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.43Near the Money	$0.49Near the Money	$0.46Near the Money	$-0.83Near the Money	742Near the Money	3,514Near the Money
GMEIn the Money	$2.61In the Money	$2.88In the Money	$2.70In the Money	$0.29In the Money	1,955In the Money	13,928In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$0.57Near the Money	$0.61Near the Money	$0.61Near the Money	$-0.82Near the Money	2,318Near the Money	4,348Near the Money
GMEIn the Money	$2.29In the Money	$2.55In the Money	$2.45In the Money	$0.20In the Money	828In the Money	1,856In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$0.73Near the Money	$0.79Near the Money	$0.75Near the Money	$-0.97Near the Money	645Near the Money	1,102Near the Money
GMEIn the Money	$2.13In the Money	$2.24In the Money	$2.13In the Money	$0.09In the Money	2,324In the Money	3,968In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$0.92Near the Money	$0.95Near the Money	$0.92Near the Money	$-1.08Near the Money	2,293Near the Money	3,281Near the Money
GMEIn the Money	$1.85In the Money	$1.92In the Money	$1.89In the Money	$-0.02In the Money	1,980In the Money	2,123In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$1.17Near the Money	$1.21Near the Money	$1.17Near the Money	$-1.19Near the Money	1,708Near the Money	2,378Near the Money
GMEUnderlying issue's last price	$1.62Underlying issue's last price	$1.67Underlying issue's last price	$1.67Underlying issue's last price	$-0.02Underlying issue's last price	12,192Underlying issue's last price	35,670Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$1.44Underlying issue's last price	$1.45Underlying issue's last price	$1.44Underlying issue's last price	$-1.23Underlying issue's last price	2,591Underlying issue's last price	8,378Underlying issue's last price
GMENear the Money	$1.43Near the Money	$1.45Near the Money	$1.45Near the Money	$-0.08Near the Money	2,162Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$1.68In the Money	$1.76In the Money	$1.72In the Money	$-1.38In the Money	273In the Money	679In the Money
GMENear the Money	$1.25Near the Money	$1.30Near the Money	$1.29Near the Money	$-0.13Near the Money	2,241Near the Money	4,059Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$1.99In the Money	$2.07In the Money	$2.03In the Money	$-1.39In the Money	340In the Money	2,968In the Money
GMENear the Money	$1.09Near the Money	$1.15Near the Money	$1.13Near the Money	$-0.15Near the Money	899Near the Money	1,883Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$2.32In the Money	$2.42In the Money	$2.55In the Money	$-1.28In the Money	108In the Money	637In the Money
GMENear the Money	$0.96Near the Money	$1.01Near the Money	$0.98Near the Money	$-0.17Near the Money	3,605Near the Money	4,078Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$2.69In the Money	$2.79In the Money	$2.80In the Money	$-1.37In the Money	46In the Money	721In the Money
GMENear the Money	$0.85Near the Money	$0.95Near the Money	$0.85Near the Money	$-0.26Near the Money	428Near the Money	1,802Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$3.05In the Money	$3.20In the Money	$3.43In the Money	$-1.35In the Money	19In the Money	227In the Money
GMENear the Money	$0.76Near the Money	$0.81Near the Money	$0.77Near the Money	$-0.28Near the Money	1,375Near the Money	3,075Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$3.45In the Money	$3.75In the Money	$3.85In the Money	$-1.25In the Money	11In the Money	1,133In the Money
GMEOut of the Money	$0.63Out of the Money	$0.74Out of the Money	$0.64Out of the Money	$-0.30Out of the Money	296Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$3.25In the Money	$4.25In the Money	$4.05In the Money	$-1.80In the Money	4In the Money	109In the Money
GMEOut of the Money	$0.60Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$-0.26Out of the Money	1,830Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$4.25In the Money	$4.60In the Money	$4.70In the Money	$-1.15In the Money	15In the Money	1,007In the Money
GMEOut of the Money	$0.47Out of the Money	$0.60Out of the Money	$0.49Out of the Money	$-0.31Out of the Money	202Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$4.45In the Money	$5.30In the Money	$7.25In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.24Out of the Money	6,791Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.50In the Money	$-1.35In the Money	882In the Money	1,997In the Money
GMEOut of the Money	$0.35Out of the Money	$0.52Out of the Money	$0.28Out of the Money	$-0.40Out of the Money	199Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$5.45In the Money	$6.45In the Money	$6.50In the Money	$-0.90In the Money	21In the Money	191In the Money
GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-0.28Out of the Money	706Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$6.05In the Money	$6.40In the Money	$6.30In the Money	$-1.23In the Money	8In the Money	1,396In the Money
GMEOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.28Out of the Money	$-0.36Out of the Money	83Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$5.80In the Money	$8.85In the Money	$8.90In the Money	$-0.60In the Money	3In the Money	131In the Money
GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.23Out of the Money	855Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$6.95In the Money	$7.35In the Money	$7.39In the Money	$-1.11In the Money	7In the Money	908In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.26Out of the Money	104Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$6.10In the Money	$9.75In the Money	$11.95In the Money	$0.00In the Money	---In the Money	328In the Money
GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.24Out of the Money	234Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$7.90In the Money	$8.30In the Money	$8.18In the Money	$-1.15In the Money	15In the Money	478In the Money
GMEOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.24Out of the Money	137Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$7.35In the Money	$10.60In the Money	$9.10In the Money	$-1.80In the Money	1In the Money	76In the Money
GMEOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.23Out of the Money	2,423Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$8.85In the Money	$9.30In the Money	$9.40In the Money	$-2.00In the Money	2In the Money	203In the Money
GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	147Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$8.90In the Money	$11.45In the Money	$10.75In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	8,710Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$9.85In the Money	$10.25In the Money	$10.00In the Money	$-1.35In the Money	92In the Money	14,134In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	100Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$9.60In the Money	$12.45In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.21Out of the Money	162Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$10.80In the Money	$11.20In the Money	$11.17In the Money	$-2.83In the Money	12In the Money	458In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.27Out of the Money	28Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$10.00In the Money	$13.45In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	661Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$11.80In the Money	$12.20In the Money	$13.19In the Money	$0.00In the Money	---In the Money	245In the Money
GMEOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.20Out of the Money	57Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$11.00In the Money	$13.70In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	274Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$12.75In the Money	$13.20In the Money	$14.90In the Money	$0.00In the Money	---In the Money	331In the Money
GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	124Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$12.00In the Money	$15.55In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	142Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$13.70In the Money	$14.15In the Money	$18.50In the Money	$0.00In the Money	---In the Money	166In the Money
GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	269Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$13.00In the Money	$16.55In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	1,882Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$14.75In the Money	$15.15In the Money	$15.05In the Money	$-0.87In the Money	2In the Money	143In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	134Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$15.70In the Money	$16.15In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	72Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$16.70In the Money	$17.15In the Money	$20.02In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	39Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$17.65In the Money	$18.15In the Money	$21.60In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	427Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$18.70In the Money	$19.15In the Money	$21.82In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	5,318Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.65In the Money	$20.15In the Money	$20.15In the Money	$-0.75In the Money	1In the Money	188In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	338Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.65In the Money	$21.15In the Money	$24.80In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	123Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$21.65In the Money	$22.10In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	87Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.65In the Money	$23.15In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	54Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.65In the Money	$24.10In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	1,124Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$23.35In the Money	$27.35In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	63Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$24.35In the Money	$28.15In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	36Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$25.35In the Money	$28.95In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	51Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$26.35In the Money	$30.30In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	28Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$27.90In the Money	$31.15In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	2,894Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$28.30In the Money	$32.20In 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	$0.05Out of the Money	$-0.10Out of the Money	44Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$29.30In the Money	$33.10In 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	$0.14Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	41Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$30.30In the Money	$33.90In 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	$0.35Out 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	$31.30In the Money	$35.20In 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	$0.21Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	27Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$32.30In the Money	$36.15In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	301Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$33.30In the Money	$37.10In the Money	$36.93In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	45Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$34.30In the Money	$38.10In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	4Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$35.30In the Money	$38.90In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	65Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$36.30In the Money	$40.10In 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	$0.10Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	152Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$37.30In the Money	$41.10In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1,628Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$38.30In the Money	$42.10In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	46Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$39.30In the Money	$43.10In the Money	$33.05In 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	$0.03Out of the Money	$-0.07Out of the Money	634Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$40.30In the Money	$44.10In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	101Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$41.30In the Money	$45.30In the Money	$46.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	42Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$42.30In the Money	$46.30In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	384Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$43.30In the Money	$47.30In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	568Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$48.30In the Money	$52.30In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	88Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$53.30In the Money	$57.30In 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	$-0.03Out of the Money	184Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$58.30In the Money	$62.30In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	136Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$63.25In the Money	$67.25In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,079Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$68.25In the Money	$72.25In the Money	$71.22In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	251Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$73.25In the Money	$77.25In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	51Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$78.25In the Money	$82.25In 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	81Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$83.25In the Money	$87.25In the Money	$85.70In 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	$-0.02Out of the Money	320Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$88.25In the Money	$92.25In 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	$0.01Out of the Money	$-0.02Out of the Money	650Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$93.25In the Money	$97.25In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9,472Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$96.25In the Money	$100.25In 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)