Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.5300 (2.3441%)

Bid / Lots
22.8800/ 48
Ask / Lots
22.8900/ 1
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
22,075,290
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	$20.20In the Money	$22.90In the Money	$20.80In the Money	$0.00In the Money	4In 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	$17.70In the Money	$20.40In the Money	$18.05In the Money	$-13.65In the Money	1In 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	$17.20In the Money	$19.90In 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	$16.20In the Money	$19.55In 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	$16.20In the Money	$19.00In 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	$15.50In the Money	$18.55In 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	$14.70In the Money	$18.00In 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	$14.70In the Money	$17.55In 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	$13.50In the Money	$17.00In 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	$13.50In the Money	$16.45In the Money	$14.02In the Money	$0.02In the Money	5In 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	$11.35In the Money	$15.90In 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	$11.05In the Money	$15.45In the Money	$13.19In the Money	$0.86In the Money	1In 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	120Out of the Money	3,840Out of the Money
GMEIn the Money	$11.05In the Money	$14.95In 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	$11.05In the Money	$13.00In the Money	$12.27In the Money	$1.88In the Money	7In the Money	2,348In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	716Out of the Money
GMEIn the Money	$9.45In the Money	$13.00In 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	$9.00In the Money	$13.00In the Money	$11.85In the Money	$1.35In the Money	39In the Money	151In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	708Out of the Money	3,878Out of the Money
GMEIn the Money	$8.45In the Money	$12.95In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	385Out of the Money
GMEIn the Money	$8.00In the Money	$12.45In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	59Out of the Money	1,175Out of the Money
GMEIn the Money	$7.45In the Money	$10.00In the Money	$9.53In the Money	$-2.45In the Money	133In the Money	388In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	51Out of the Money	498Out of the Money
GMEIn the Money	$7.20In the Money	$11.50In the Money	$9.25In the Money	$0.93In the Money	8In the Money	219In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	25Out of the Money	517Out of the Money
GMEIn the Money	$7.20In the Money	$10.95In 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	$0.00Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	34Out of the Money	358Out of the Money
GMEIn the Money	$7.20In the Money	$10.45In the Money	$8.13In the Money	$0.69In the Money	140In the Money	475In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1,418Out of the Money	4,327Out of the Money
GMEIn the Money	$5.40In the Money	$9.95In the Money	$7.88In the Money	$1.65In the Money	10In the Money	153In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	74Out of the Money	616Out of the Money
GMEIn the Money	$5.00In the Money	$9.90In the Money	$7.21In the Money	$0.71In the Money	22In the Money	537In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	313Out of the Money	1,444Out of the Money
GMEIn the Money	$5.00In the Money	$9.00In the Money	$6.60In the Money	$0.79In the Money	153In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	36Out of the Money	331Out of the Money
GMEIn the Money	$5.00In the Money	$8.00In the Money	$6.05In the Money	$0.53In the Money	110In the Money	301In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	795Out of the Money	1,241Out of the Money
GMEIn the Money	$5.00In the Money	$6.75In the Money	$5.50In the Money	$0.60In the Money	50In the Money	78In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.17Out of the Money	751Out of the Money	862Out of the Money
GMEIn the Money	$4.80In the Money	$5.40In the Money	$5.25In the Money	$0.28In the Money	232In the Money	562In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.26Out of the Money	1,695Out of the Money	1,331Out of the Money
GMEIn the Money	$4.40In the Money	$5.45In the Money	$4.97In the Money	$0.47In the Money	46In the Money	499In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.28Out of the Money	811Out of the Money	533Out of the Money
GMEIn the Money	$3.95In the Money	$4.85In the Money	$4.43In the Money	$0.35In the Money	157In the Money	1,345In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.45Out of the Money	1,376Out of the Money	1,256Out of the Money
GMEIn the Money	$3.55In the Money	$4.75In the Money	$3.80In the Money	$-0.35In the Money	54In the Money	97In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.44Out of the Money	648Out of the Money	847Out of the Money
GMEIn the Money	$3.55In the Money	$4.00In the Money	$3.75In the Money	$0.15In the Money	1,781In the Money	4,015In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.58Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-0.46Out of the Money	2,819Out of the Money	3,654Out of the Money
GMEIn the Money	$2.99In the Money	$3.85In the Money	$3.40In the Money	$0.06In the Money	1,262In the Money	862In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.75Near the Money	$0.91Near the Money	$0.82Near the Money	$-0.48Near the Money	1,069Near the Money	459Near the Money
GMEIn the Money	$3.10In the Money	$3.40In the Money	$3.18In the Money	$0.03In the Money	805In the Money	2,005In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$1.02Near the Money	$1.08Near the Money	$1.05Near the Money	$-0.57Near the Money	1,949Near the Money	1,542Near the Money
GMEIn the Money	$2.77In the Money	$3.00In the Money	$2.93In the Money	$0.13In the Money	625In the Money	1,084In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$1.19Near the Money	$1.53Near the Money	$1.37Near the Money	$-0.53Near the Money	1,047Near the Money	468Near the Money
GMEIn the Money	$2.61In the Money	$2.75In the Money	$2.69In the Money	$-0.03In the Money	1,716In the Money	1,684In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$1.52Near the Money	$1.64Near the Money	$1.64Near the Money	$-0.52Near the Money	1,143Near the Money	1,145Near the Money
GMEIn the Money	$2.46In the Money	$2.55In the Money	$2.51In the Money	$-0.04In the Money	1,665In the Money	1,850In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$1.80Near the Money	$2.00Near the Money	$1.90Near the Money	$-0.67Near the Money	849Near the Money	569Near the Money
GMEUnderlying issue's last price	$2.33Underlying issue's last price	$2.41Underlying issue's last price	$2.35Underlying issue's last price	$0.00Underlying issue's last price	2,599Underlying issue's last price	2,221Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	$2.05Underlying issue's last price	$2.45Underlying issue's last price	$2.26Underlying issue's last price	$-0.69Underlying issue's last price	753Underlying issue's last price	391Underlying issue's last price
GMENear the Money	$2.20Near the Money	$2.30Near the Money	$2.10Near the Money	$0.00Near the Money	1,925Near the Money	491Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.45In the Money	$2.80In the Money	$2.63In the Money	$-0.84In the Money	79In the Money	524In the Money
GMENear the Money	$2.00Near the Money	$2.08Near the Money	$2.05Near the Money	$-0.05Near the Money	2,812Near the Money	1,436Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.55In the Money	$3.30In the Money	$3.00In the Money	$-0.75In the Money	113In the Money	188In the Money
GMENear the Money	$1.90Near the Money	$1.95Near the Money	$1.97Near the Money	$0.03Near the Money	370Near the Money	174Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.05In the Money	$3.80In the Money	$3.27In the Money	$-1.08In the Money	12In the Money	38In the Money
GMENear the Money	$1.75Near the Money	$1.82Near the Money	$1.80Near the Money	$-0.09Near the Money	7,173Near the Money	6,031Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.50In the Money	$3.85In the Money	$3.69In the Money	$-0.76In the Money	208In the Money	643In the Money
GMENear the Money	$1.64Near the Money	$1.70Near the Money	$1.65Near the Money	$-0.08Near the Money	163Near the Money	190Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$3.90In the Money	$4.35In the Money	$4.30In the Money	$-0.20In the Money	7In the Money	48In the Money
GMENear the Money	$1.50Near the Money	$1.63Near the Money	$1.56Near the Money	$-0.12Near the Money	3,404Near the Money	1,275Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.05In the Money	$4.85In the Money	$4.40In the Money	$-0.85In the Money	57In the Money	192In the Money
GMEOut of the Money	$1.40Out of the Money	$1.62Out of the Money	$1.46Out of the Money	$-0.07Out of the Money	413Out of the Money	206Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.55In the Money	$5.15In the Money	$5.15In the Money	$-0.69In the Money	5In the Money	48In the Money
GMEOut of the Money	$1.38Out of the Money	$1.50Out of the Money	$1.44Out of the Money	$-0.05Out of the Money	1,784Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.05In the Money	$5.65In the Money	$5.23In the Money	$-1.10In the Money	21In the Money	188In the Money
GMEOut of the Money	$1.11Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$0.08Out of the Money	274Out of the Money	58Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$4.95In the Money	$6.25In the Money	$5.40In the Money	$5.40In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.32Out of the Money	$1.17Out of the Money	$-0.07Out of the Money	671Out of the Money	508Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$5.80In the Money	$6.65In the Money	$6.43In the Money	$-0.69In the Money	15In the Money	254In the Money
GMEOut of the Money	$1.03Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$-0.21Out of the Money	96Out of the Money	31Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.80In the Money	$7.10In the Money	$7.28In the Money	$-0.19In the Money	3In the Money	11In the Money
GMEOut of the Money	$0.92Out of the Money	$1.49Out of the Money	$1.10Out of the Money	$-0.14Out of the Money	344Out of the Money	275Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$6.55In the Money	$7.55In the Money	$7.03In the Money	$-1.27In the Money	13In the Money	161In the Money
GMEOut of the Money	$0.94Out of the Money	$1.25Out of the Money	$1.05Out of the Money	$-0.11Out of the Money	78Out of the Money	54Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.65In the Money	$8.00In the Money	$7.45In the Money	$-1.15In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.95Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$-0.19Out of the Money	4,590Out of the Money	7,064Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.55In the Money	$8.20In the Money	$7.80In the Money	$-0.70In the Money	82In the Money	619In the Money
GMEOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.88Out of the Money	$-0.12Out of the Money	311Out of the Money	695Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.40In the Money	$9.20In the Money	$8.89In the Money	$-1.57In the Money	5In the Money	60In the Money
GMEOut of the Money	$0.70Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$-0.23Out of the Money	205Out of the Money	306Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.40In the Money	$10.20In the Money	$9.67In the Money	$-1.00In the Money	8In the Money	35In the Money
GMEOut of the Money	$0.59Out of the Money	$0.84Out of the Money	$0.73Out of the Money	$-0.12Out of the Money	434Out of the Money	398Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.10In the Money	$11.20In the Money	$10.80In the Money	$-0.78In the Money	8In the Money	99In the Money
GMEOut of the Money	$0.57Out of the Money	$0.79Out of the Money	$0.61Out of the Money	$-0.15Out of the Money	106Out of the Money	621Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.10In the Money	$12.20In the Money	$11.52In the Money	$-1.35In the Money	17In the Money	75In the Money
GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$-0.18Out of the Money	25Out of the Money	608Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.40In the Money	$12.70In the Money	$12.04In the Money	$-2.09In the Money	2In the Money	25In the Money
GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$-0.19Out of the Money	2,477Out of the Money	3,044Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.90In the Money	$13.10In the Money	$12.58In the Money	$-0.95In the Money	12In the Money	27In the Money
GMEOut of the Money	$0.48Out of the Money	$0.89Out of the Money	$0.65Out of the Money	$-0.05Out of the Money	5Out of the Money	66Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.40In the Money	$13.60In the Money	$13.33In the Money	$-0.02In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.46Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$-0.13Out of the Money	47Out of the Money	373Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.90In the Money	$14.10In the Money	$14.20In the Money	$-0.77In the Money	2In the Money	166In the Money
GMEOut of the Money	$0.45Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-0.14Out of the Money	24Out of the Money	103Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.40In the Money	$14.60In the Money	$14.47In the Money	$-0.46In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.40Out of the Money	$-0.24Out of the Money	27Out of the Money	164Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.90In the Money	$15.10In the Money	$14.90In the Money	$-0.63In the Money	1In the Money	69In the Money
GMEOut of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.00Out of the Money	32Out of the Money	42Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.25In the Money	$15.60In the Money	$14.63In the Money	$0.63In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.53Out of the Money	$-0.08Out of the Money	68Out of the Money	519Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$14.75In the Money	$16.05In the Money	$16.94In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.37Out of the Money	$0.49Out of the Money	$0.59Out of the Money	$0.04Out of the Money	25Out of the Money	156Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.25In the Money	$16.55In the Money	$18.03In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.15Out of the Money	10Out of the Money	29Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$15.75In the Money	$17.00In the Money	$17.29In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.49Out of the Money	$-0.04Out of the Money	22Out of the Money	99Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.25In the Money	$17.50In the Money	$17.86In the Money	$-3.04In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.16Out of the Money	2,068Out of the Money	3,592Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$16.75In the Money	$17.95In the Money	$17.79In the Money	$-0.55In the Money	78In the Money	227In the Money
GMEOut of the Money	$0.31Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$-0.13Out of the Money	113Out of the Money	206Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$17.60In the Money	$18.95In the Money	$18.75In the Money	$-1.25In the Money	11In the Money	13In the Money
GMEOut of the Money	$0.24Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	107Out of the Money	112Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$18.55In the Money	$19.95In the Money	$20.90In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.20Out of the Money	38Out of the Money	68Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$19.55In the Money	$20.90In the Money	$21.23In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.21Out of the Money	114Out of the Money	327Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$20.55In the Money	$21.90In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.19Out of the Money	213Out of the Money	684Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$21.55In the Money	$22.90In the Money	$22.33In the Money	$-0.47In the Money	2In the Money	172In the Money
GMEOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.07Out of the Money	84Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$22.55In the Money	$23.90In the Money	$23.34In the Money	$0.00In the Money	---In the Money	125In the Money
GMEOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.18Out of the Money	64Out of the Money	106Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$23.55In the Money	$24.90In 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	$0.26Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	136Out of the Money	135Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$24.55In the Money	$25.90In 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	$0.24Out of the Money	$0.24Out of the Money	$-0.15Out of the Money	148Out of the Money	203Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.55In the Money	$26.55In the Money	$27.30In the Money	$-1.11In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	1,924Out of the Money	2,581Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.55In the Money	$27.55In the Money	$27.00In the Money	$-1.60In the Money	3In the Money	94In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out 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	$27.15In the Money	$28.55In 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	$0.18Out 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	$27.10In the Money	$31.15In 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	$0.21Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	56Out of the Money	187Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$28.00In the Money	$32.10In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	15Out of the Money	93Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$29.10In the Money	$33.10In the Money	$31.02In the Money	$1.67In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	216Out of the Money	1,114Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$30.10In the Money	$34.10In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	31Out of the Money	124Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$31.00In the Money	$35.10In the Money	$33.10In the Money	$-0.72In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	41Out of the Money	612Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$32.20In the Money	$36.10In 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	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$33.00In the Money	$37.30In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	12Out of the Money	39Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$34.00In the Money	$38.30In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	582Out of the Money	971Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$35.00In the Money	$39.25In the Money	$35.74In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	3Out of the Money	82Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$36.00In the Money	$40.25In 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	$0.15Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$37.00In the Money	$41.25In 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	$38.00In the Money	$42.25In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	6Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$39.00In the Money	$43.25In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	185Out of the Money	403Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$40.00In the Money	$44.25In 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	$0.16Out of the Money	$-0.61Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$41.00In the Money	$45.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.09Out of the Money	6Out of the Money	74Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$42.00In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.05Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$42.40In the Money	$47.00In 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	$0.37Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	26Out of the Money	160Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$43.35In the Money	$48.00In 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	$0.22Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	128Out of the Money	749Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$44.35In the Money	$49.00In the Money	$49.85In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.05Out of the Money	$0.36Out 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	$45.60In the Money	$50.00In 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	$46.65In the Money	$51.00In 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	$0.39Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	3Out of the Money	26Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$47.60In the Money	$52.00In 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	$0.21Out 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	$48.40In the Money	$53.00In 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	$0.18Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	68Out of the Money	235Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$49.65In the Money	$54.00In the Money	$54.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	69Out of the Money	799Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$54.35In the Money	$59.00In the Money	$56.67In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.20Out 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	$59.65In the Money	$64.00In 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	$0.14Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	9Out of the Money	252Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$64.35In the Money	$69.00In 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	$0.34Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	3Out of the Money	161Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$69.30In the Money	$74.00In 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	$0.12Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	951Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$74.65In the Money	$79.00In 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	$0.24Out 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	$79.65In the Money	$84.00In 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	$0.13Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	86Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$84.65In the Money	$89.00In 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	$0.25Out 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	$89.60In the Money	$94.00In 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	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	122Out of the Money	237Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$94.60In the Money	$99.00In 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	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	565Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$99.35In the Money	$104.00In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	8,460Out of the Money	7,873Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$102.35In the Money	$107.00In 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)