Stocks Options

LAST PRICE
22.7692
TODAY'S CHANGE (%)
Trending Up0.1592 (0.7041%)

Bid / Lots
22.7500/ 1
Ask / Lots
22.7700/ 3
Open / Previous Close
22.5800 / 22.6100
Day Range
Low 21.6802
High 23.7200
52 Week Range
Low 9.9500
High 64.8300
Volume
13,568,169
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 131.551

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$19.50In the Money	$21.10In the Money	$19.69In the Money	$-1.11In the Money	3In the Money	11In 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	1,503Out of the Money
GMEIn the Money	$17.10In the Money	$18.30In the Money	$31.70In the Money	$0.00In the Money	---In the Money	14In 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	1,292Out of the Money
GMEIn the Money	$16.60In the Money	$17.80In the Money	$16.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
GMEIn the Money	$16.10In the Money	$17.30In the Money	$32.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
GMEIn the Money	$15.60In the Money	$16.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
GMEIn the Money	$15.10In the Money	$16.30In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In 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	467Out of the Money
GMEIn the Money	$14.60In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	738Out of the Money
GMEIn the Money	$14.10In the Money	$15.30In the Money	$10.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
GMEIn the Money	$13.60In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	326Out of the Money
GMEIn the Money	$13.10In the Money	$14.30In the Money	$14.00In the Money	$0.00In the Money	---In the Money	31In 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	11Out of the Money	302Out of the Money
GMEIn the Money	$12.60In the Money	$14.10In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In 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	$-0.01Out of the Money	30Out of the Money	212Out of the Money
GMEIn the Money	$12.10In the Money	$13.25In the Money	$12.33In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	110Out of the Money	3,840Out of the Money
GMEIn the Money	$11.60In the Money	$12.80In the Money	$10.95In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money
GMEIn the Money	$11.10In the Money	$12.30In the Money	$11.50In the Money	$1.11In the Money	1In the Money	2,348In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	103Out of the Money	716Out of the Money
GMEIn the Money	$10.60In the Money	$11.80In the Money	$10.36In the Money	$-4.64In the Money	9In the Money	117In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	152Out of the Money	184Out of the Money
GMEIn the Money	$10.10In the Money	$11.50In the Money	$10.33In the Money	$-0.17In the Money	13In the Money	151In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.01Out of the Money	705Out of the Money	3,878Out of the Money
GMEIn the Money	$9.60In the Money	$11.10In the Money	$9.69In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	385Out of the Money
GMEIn the Money	$9.10In the Money	$10.40In the Money	$9.81In the Money	$0.46In the Money	47In the Money	212In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	9Out of the Money	1,175Out of the Money
GMEIn the Money	$8.60In the Money	$10.10In the Money	$8.93In the Money	$-3.05In the Money	33In the Money	388In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	45Out of the Money	498Out of the Money
GMEIn the Money	$8.15In the Money	$9.60In the Money	$8.01In the Money	$-0.31In the Money	4In the Money	219In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	517Out of the Money
GMEIn the Money	$7.60In the Money	$8.85In the Money	$7.80In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	358Out of the Money
GMEIn the Money	$7.15In the Money	$8.15In the Money	$7.90In the Money	$0.46In the Money	133In the Money	475In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	929Out of the Money	4,327Out of the Money
GMEIn the Money	$6.65In the Money	$8.15In the Money	$6.80In the Money	$0.57In the Money	6In the Money	153In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	31Out of the Money	616Out of the Money
GMEIn the Money	$6.20In the Money	$7.65In the Money	$6.53In the Money	$0.03In the Money	11In the Money	537In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	166Out of the Money	1,444Out of the Money
GMEIn the Money	$5.80In the Money	$7.05In the Money	$6.18In the Money	$0.37In the Money	18In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	32Out of the Money	331Out of the Money
GMEIn the Money	$5.35In the Money	$6.70In the Money	$6.01In the Money	$0.49In the Money	106In the Money	301In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	616Out of the Money	1,241Out of the Money
GMEIn the Money	$5.05In the Money	$6.15In the Money	$5.14In the Money	$0.24In the Money	12In the Money	78In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	365Out of the Money	862Out of the Money
GMEIn the Money	$4.60In the Money	$5.20In the Money	$5.05In the Money	$0.08In the Money	120In the Money	562In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	664Out of the Money	1,331Out of the Money
GMEIn the Money	$3.95In the Money	$5.30In the Money	$3.85In the Money	$-0.65In the Money	34In the Money	499In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.19Out of the Money	428Out of the Money	533Out of the Money
GMEIn the Money	$3.75In the Money	$4.60In the Money	$4.12In the Money	$0.04In the Money	71In the Money	1,345In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.38Out of the Money	605Out of the Money	1,256Out of the Money
GMEIn the Money	$3.45In the Money	$4.55In the Money	$3.90In the Money	$-0.25In the Money	34In the Money	97In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.35Out of the Money	484Out of the Money	847Out of the Money
GMEIn the Money	$3.30In the Money	$3.70In the Money	$3.42In the Money	$-0.18In the Money	1,399In the Money	4,015In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.70Near the Money	$0.77Near the Money	$0.74Near the Money	$-0.37Near the Money	1,900Near the Money	3,654Near the Money
GMEIn the Money	$2.92In the Money	$3.40In the Money	$3.08In the Money	$-0.26In the Money	1,246In the Money	862In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.85Near the Money	$0.95Near the Money	$0.88Near the Money	$-0.42Near the Money	375Near the Money	459Near the Money
GMEIn the Money	$2.86In the Money	$3.05In the Money	$2.95In the Money	$-0.20In the Money	256In the Money	2,005In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$1.10Near the Money	$1.21Near the Money	$1.15Near the Money	$-0.47Near the Money	1,087Near the Money	1,542Near the Money
GMEIn the Money	$2.47In the Money	$2.82In the Money	$2.46In the Money	$-0.34In the Money	514In the Money	1,084In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$1.33Near the Money	$1.54Near the Money	$1.31Near the Money	$-0.59Near the Money	770Near the Money	468Near the Money
GMEIn the Money	$2.41In the Money	$2.55In the Money	$2.50In the Money	$-0.22In the Money	1,267In the Money	1,684In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$1.52Near the Money	$1.75Near the Money	$1.68Near the Money	$-0.48Near the Money	795Near the Money	1,145Near the Money
GMEUnderlying issue's last price	$2.20Underlying issue's last price	$2.35Underlying issue's last price	$2.27Underlying issue's last price	$-0.28Underlying issue's last price	943Underlying issue's last price	1,850Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	GMEUnderlying issue's last price	$1.90Underlying issue's last price	$2.10Underlying issue's last price	$2.19Underlying issue's last price	$-0.38Underlying issue's last price	341Underlying issue's last price	569Underlying issue's last price
GMENear the Money	$2.04Near the Money	$2.18Near the Money	$2.12Near the Money	$-0.23Near the Money	1,472Near the Money	2,221Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.20In the Money	$2.40In the Money	$2.30In the Money	$-0.65In the Money	290In the Money	391In the Money
GMENear the Money	$1.89Near the Money	$2.00Near the Money	$1.97Near the Money	$-0.13Near the Money	593Near the Money	491Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.35In the Money	$2.83In the Money	$2.73In the Money	$-0.74In the Money	35In the Money	524In the Money
GMENear the Money	$1.71Near the Money	$1.94Near the Money	$1.83Near the Money	$-0.27Near the Money	1,333Near the Money	1,436Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.85In the Money	$3.25In the Money	$3.00In the Money	$-0.75In the Money	71In the Money	188In the Money
GMENear the Money	$1.60Near the Money	$1.79Near the Money	$1.66Near the Money	$-0.28Near the Money	247Near the Money	174Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.05In the Money	$3.75In the Money	$3.70In the Money	$-0.65In the Money	8In the Money	38In the Money
GMENear the Money	$1.53Near the Money	$1.59Near the Money	$1.53Near the Money	$-0.36Near the Money	4,223Near the Money	6,031Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.55In the Money	$4.10In the Money	$3.90In the Money	$-0.55In the Money	68In the Money	643In the Money
GMENear the Money	$1.34Near the Money	$1.55Near the Money	$1.41Near the Money	$-0.32Near the Money	61Near the Money	190Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.85In the Money	$4.50In the Money	$4.02In the Money	$-0.48In the Money	1In the Money	48In the Money
GMEOut of the Money	$1.32Out of the Money	$1.49Out of the Money	$1.33Out of the Money	$-0.35Out of the Money	649Out of the Money	1,275Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.35In the Money	$4.90In the Money	$4.58In the Money	$-0.67In the Money	38In the Money	192In the Money
GMEOut of the Money	$1.11Out of the Money	$1.28Out of the Money	$1.26Out of the Money	$-0.27Out of the Money	256Out of the Money	206Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.75In the Money	$5.35In the Money	$5.51In the Money	$-0.33In the Money	1In the Money	48In the Money
GMEOut of the Money	$1.13Out of the Money	$1.20Out of the Money	$1.19Out of the Money	$-0.30Out of the Money	1,048Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.05In the Money	$5.85In the Money	$5.80In the Money	$-0.53In the Money	19In the Money	188In the Money
GMEOut of the Money	$0.91Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.07Out of the Money	86Out of the Money	58Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.40In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.96Out of the Money	$1.05Out of the Money	$1.02Out of the Money	$-0.22Out of the Money	296Out of the Money	508Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.85In the Money	$6.75In the Money	$6.43In the Money	$-0.69In the Money	15In the Money	254In the Money
GMEOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$-0.39Out of the Money	43Out of the Money	31Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.30In the Money	$7.25In the Money	$7.28In the Money	$-0.19In the Money	3In the Money	11In the Money
GMEOut of the Money	$0.80Out of the Money	$0.98Out of the Money	$0.99Out of the Money	$-0.25Out of the Money	164Out of the Money	275Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.85In the Money	$7.50In the Money	$7.58In the Money	$-0.72In the Money	6In the Money	161In the Money
GMEOut of the Money	$0.49Out of the Money	$0.89Out of the Money	$0.82Out of the Money	$-0.34Out of the Money	21Out of the Money	54Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.20In the Money	$8.15In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-0.32Out of the Money	2,319Out of the Money	7,064Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.65In the Money	$8.30In the Money	$8.23In the Money	$-0.27In the Money	65In the Money	619In the Money
GMEOut of the Money	$0.57Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.28Out of the Money	96Out of the Money	695Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.65In the Money	$9.15In the Money	$9.65In the Money	$-0.81In the Money	2In the Money	60In the Money
GMEOut of the Money	$0.56Out of the Money	$0.72Out of the Money	$0.64Out of the Money	$-0.34Out of the Money	123Out of the Money	306Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.35In the Money	$10.15In the Money	$10.24In the Money	$-0.43In the Money	3In the Money	35In the Money
GMEOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.61Out of the Money	$-0.24Out of the Money	153Out of the Money	398Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.35In the Money	$11.15In the Money	$11.32In the Money	$-0.26In the Money	2In the Money	99In the Money
GMEOut of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$-0.23Out of the Money	46Out of the Money	621Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.35In the Money	$12.15In the Money	$11.85In the Money	$-1.02In the Money	13In the Money	75In the Money
GMEOut of the Money	$0.44Out of the Money	$0.61Out of the Money	$0.53Out of the Money	$-0.28Out of the Money	13Out of the Money	608Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.85In the Money	$12.65In the Money	$12.35In the Money	$-1.78In the Money	1In the Money	25In the Money
GMEOut of the Money	$0.44Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-0.27Out of the Money	1,481Out of the Money	3,044Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.35In the Money	$13.15In the Money	$12.87In the Money	$-0.66In the Money	8In the Money	27In the Money
GMEOut of the Money	$0.36Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.23Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.85In the Money	$13.65In the Money	$13.33In the Money	$-0.02In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.36Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.19Out of the Money	32Out of the Money	373Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.30In the Money	$14.15In the Money	$14.20In the Money	$-0.77In the Money	2In the Money	166In the Money
GMEOut of the Money	$0.36Out of the Money	$0.49Out of the Money	$0.41Out of the Money	$-0.23Out of the Money	20Out of the Money	103Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.80In the Money	$14.65In the Money	$14.47In the Money	$-0.46In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.39Out of the Money	$0.49Out of the Money	$0.40Out of the Money	$-0.24Out of the Money	18Out of the Money	164Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.25In the Money	$15.15In the Money	$14.90In the Money	$-0.63In the Money	1In the Money	69In the Money
GMEOut of the Money	$0.35Out of the Money	$0.49Out of the Money	$0.40Out of the Money	$-0.09Out of the Money	4Out of the Money	42Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.75In the Money	$15.65In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.32Out of the Money	$0.49Out of the Money	$0.39Out of the Money	$-0.22Out of the Money	61Out of the Money	519Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.20In the Money	$16.15In the Money	$16.94In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.13Out of the Money	19Out of the Money	156Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.70In the Money	$16.65In the Money	$18.03In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.26Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.21Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.20In the Money	$17.15In the Money	$17.29In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.26Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	18Out of the Money	99Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.70In the Money	$17.65In the Money	$17.86In the Money	$-3.04In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	897Out of the Money	3,592Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.15In the Money	$18.15In the Money	$16.93In the Money	$-1.41In the Money	2In the Money	227In the Money
GMEOut of the Money	$0.26Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.04Out of the Money	91Out of the Money	206Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.10In the Money	$19.15In the Money	$18.75In the Money	$-1.25In the Money	11In the Money	13In the Money
GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$-0.11Out of the Money	93Out of the Money	112Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.10In the Money	$20.15In the Money	$20.90In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$0.21Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.24Out of the Money	23Out of the Money	68Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.10In the Money	$21.15In the Money	$21.23In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.24Out of the Money	108Out of the Money	327Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.10In the Money	$22.15In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	143Out of the Money	684Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.10In the Money	$23.15In the Money	$22.08In the Money	$-0.72In the Money	1In the Money	172In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	77Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$22.90In the Money	$24.15In the Money	$23.34In the Money	$0.00In the Money	---In the Money	125In the Money
GMEOut of the Money	$0.18Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$-0.20Out of the Money	55Out of the Money	106Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$23.90In the Money	$25.15In the Money	$22.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.18Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	11Out of the Money	135Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$24.90In the Money	$26.15In the Money	$26.15In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.17Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	120Out of the Money	203Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.90In the Money	$27.15In the Money	$27.30In the Money	$-1.11In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.18Out of the Money	675Out of the Money	2,581Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.90In the Money	$28.15In the Money	$27.51In the Money	$-1.09In the Money	1In the Money	94In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.11Out of the Money	4Out of the Money	110Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$27.90In the Money	$29.15In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	10Out of the Money	89Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$28.95In the Money	$30.20In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	27Out of the Money	187Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.85In the Money	$31.20In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	7Out of the Money	93Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.90In the Money	$32.20In the Money	$29.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	57Out of the Money	1,114Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.60In the Money	$33.20In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.03Out of the Money	15Out of the Money	124Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.60In the Money	$34.20In the Money	$33.10In the Money	$-0.72In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	22Out of the Money	612Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.60In the Money	$35.20In the Money	$39.55In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.80In the Money	$36.15In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	7Out of the Money	39Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.60In the Money	$37.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	283Out of the Money	971Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.55In the Money	$38.10In the Money	$35.74In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.55In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.55In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.55In the Money	$41.15In 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	$0.15Out of the Money	$0.21Out of the Money	$0.02Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.55In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	57Out of the Money	403Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.55In the Money	$43.10In the Money	$40.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.52Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.50In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.50In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.50In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	25Out of the Money	160Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.50In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	117Out of the Money	749Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.55In the Money	$48.10In the Money	$49.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.55In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.50In the Money	$50.10In 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	$0.32Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.50In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	2Out of the Money	22Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.50In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	60Out of the Money	235Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.50In the Money	$53.05In the Money	$54.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	52Out of the Money	799Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.50In the Money	$58.05In the Money	$56.67In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	8Out of the Money	136Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.45In the Money	$63.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	2Out of the Money	252Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.45In the Money	$68.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	161Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.45In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	596Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.45In the Money	$77.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	21Out of the Money	127Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.45In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	86Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.70In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	128Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.70In the Money	$92.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	49Out of the Money	237Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.40In the Money	$98.00In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	168Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.40In the Money	$103.00In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3,016Out of the Money	7,873Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.40In the Money	$106.00In the Money	$0.00In 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 07, 2024)

Put Options (expires Friday June 07, 2024)