Stocks Options

LAST PRICE
22.6100
TODAY'S CHANGE (%)
Trending Up1.3700 (6.4501%)

Bid / Lots
22.1000/ 16
Ask / Lots
22.2500/ 2
Open / Previous Close
21.0200 / 21.2400
Day Range
Low 20.1000
High 22.7000
52 Week Range
Low 9.9500
High 64.8300
Volume
24,508,770
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	$19.30In the Money	$20.90In the Money	$20.80In the Money	$0.00In the Money	---In 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	1Out of the Money	1,503Out of the Money
GMEIn the Money	$16.80In the Money	$18.45In 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	$16.30In the Money	$17.95In 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	$15.80In the Money	$17.45In 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	$15.30In 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	$14.80In the Money	$16.45In 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	150Out of the Money	317Out of the Money
GMEIn the Money	$14.30In the Money	$15.95In 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	$13.80In the Money	$15.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
GMEIn the Money	$13.30In the Money	$14.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	312Out of the Money
GMEIn the Money	$12.80In the Money	$14.40In the Money	$14.00In the Money	$-6.67In the Money	1In the Money	30In 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	$-0.01Out of the Money	20Out of the Money	301Out of the Money
GMEIn the Money	$12.30In the Money	$13.90In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
GMEIn the Money	$11.80In the Money	$13.40In the Money	$12.33In the Money	$-1.37In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	60Out of the Money	3,821Out of the Money
GMEIn the Money	$11.30In the Money	$12.95In the Money	$10.95In the Money	$0.45In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	103Out of the Money	466Out of the Money
GMEIn the Money	$10.80In the Money	$12.35In the Money	$10.39In the Money	$-0.87In the Money	1In the Money	2,349In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	126Out of the Money	812Out of the Money
GMEIn the Money	$10.30In the Money	$11.95In the Money	$15.00In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	185Out of the Money
GMEIn the Money	$9.80In the Money	$11.40In the Money	$10.50In the Money	$0.93In the Money	4In the Money	155In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	120Out of the Money	3,782Out of the Money
GMEIn the Money	$9.30In the Money	$10.95In the Money	$9.69In the Money	$-0.18In the Money	2In the Money	143In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	32Out of the Money	377Out of the Money
GMEIn the Money	$8.80In the Money	$10.50In the Money	$9.35In the Money	$-0.91In the Money	2In the Money	211In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	124Out of the Money	1,248Out of the Money
GMEIn the Money	$8.30In the Money	$10.00In the Money	$11.98In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	254Out of the Money	381Out of the Money
GMEIn the Money	$7.85In the Money	$9.50In the Money	$8.32In the Money	$0.62In the Money	9In the Money	219In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	37Out of the Money	518Out of the Money
GMEIn the Money	$7.30In the Money	$9.00In the Money	$7.80In the Money	$0.64In the Money	3In the Money	61In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	5Out of the Money	357Out of the Money
GMEIn the Money	$6.85In the Money	$8.55In the Money	$7.44In the Money	$0.83In the Money	44In the Money	442In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	588Out of the Money	3,983Out of the Money
GMEIn the Money	$6.35In the Money	$8.55In the Money	$6.23In the Money	$-0.91In the Money	12In the Money	142In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	43Out of the Money	616Out of the Money
GMEIn the Money	$5.95In the Money	$7.40In the Money	$6.50In the Money	$0.74In the Money	17In the Money	533In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	353Out of the Money	1,338Out of the Money
GMEIn the Money	$5.50In the Money	$6.90In the Money	$5.81In the Money	$0.11In the Money	5In the Money	118In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.26Out of the Money	127Out of the Money	332Out of the Money
GMEIn the Money	$5.25In the Money	$6.25In the Money	$5.52In the Money	$0.51In the Money	43In the Money	262In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	706Out of the Money	1,181Out of the Money
GMEIn the Money	$4.90In the Money	$6.05In the Money	$4.90In the Money	$-0.20In the Money	103In the Money	57In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.18Out of the Money	592Out of the Money	863Out of the Money
GMEIn the Money	$4.90In the Money	$6.05In the Money	$4.97In the Money	$0.87In the Money	212In the Money	595In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.41Out of the Money	$-0.29Out of the Money	996Out of the Money	1,052Out of the Money
GMEIn the Money	$3.95In the Money	$5.00In the Money	$4.50In the Money	$0.49In the Money	200In the Money	367In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.40Out of the Money	356Out of the Money	377Out of the Money
GMEIn the Money	$3.95In the Money	$4.40In the Money	$4.08In the Money	$0.11In the Money	192In the Money	1,242In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.59Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$-0.35Out of the Money	1,123Out of the Money	1,309Out of the Money
GMEIn the Money	$3.60In the Money	$4.55In the Money	$4.15In the Money	$1.15In the Money	57In the Money	97In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.69Out of the Money	$0.96Out of the Money	$0.90Out of the Money	$-0.45Out of the Money	458Out of the Money	735Out of the Money
GMEIn the Money	$3.45In the Money	$3.75In the Money	$3.60In the Money	$0.60In the Money	3,473In the Money	3,631In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.05Near the Money	$1.10Near the Money	$1.11Near the Money	$-0.59Near the Money	1,997Near the Money	3,087Near the Money
GMEIn the Money	$2.98In the Money	$3.55In the Money	$3.34In the Money	$0.54In the Money	335In the Money	813In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.19Near the Money	$1.48Near the Money	$1.30Near the Money	$-0.78Near the Money	386Near the Money	311Near the Money
GMEIn the Money	$2.98In the Money	$3.50In the Money	$3.15In the Money	$0.55In the Money	2,458In the Money	1,419In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$1.50Near the Money	$1.74Near the Money	$1.62Near the Money	$-0.73Near the Money	1,154Near the Money	1,199Near the Money
GMEIn the Money	$2.80In the Money	$3.00In the Money	$2.80In the Money	$0.32In the Money	702In the Money	902In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$1.75Near the Money	$1.97Near the Money	$1.90Near the Money	$-0.75Near the Money	415Near the Money	183Near the Money
GMEIn the Money	$2.55In the Money	$2.80In the Money	$2.72In the Money	$0.31In the Money	2,131In the Money	885In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$2.00Near the Money	$2.33Near the Money	$2.16Near the Money	$-0.74Near the Money	476Near the Money	1,034Near the Money
GMEUnderlying issue's last price	$2.41Underlying issue's last price	$2.75Underlying issue's last price	$2.55Underlying issue's last price	$0.37Underlying issue's last price	1,356Underlying issue's last price	1,412Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	GMEUnderlying issue's last price	$2.40Underlying issue's last price	$2.74Underlying issue's last price	$2.57Underlying issue's last price	$-0.86Underlying issue's last price	332Underlying issue's last price	343Underlying issue's last price
GMENear the Money	$2.38Near the Money	$2.46Near the Money	$2.35Near the Money	$0.30Near the Money	1,728Near the Money	2,096Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.62In the Money	$3.25In the Money	$2.95In the Money	$-0.95In the Money	82In the Money	417In the Money
GMENear the Money	$2.16Near the Money	$2.29Near the Money	$2.10Near the Money	$0.07Near the Money	120Near the Money	460Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.00In the Money	$3.65In the Money	$3.47In the Money	$-0.67In the Money	39In the Money	514In the Money
GMENear the Money	$2.00Near the Money	$2.15Near the Money	$2.10Near the Money	$0.20Near the Money	833Near the Money	918Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.35In the Money	$3.95In the Money	$3.75In the Money	$-0.75In the Money	120In the Money	203In the Money
GMENear the Money	$1.84Near the Money	$2.10Near the Money	$1.94Near the Money	$-0.21Near the Money	93Near the Money	126Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.70In the Money	$4.40In the Money	$4.35In the Money	$-0.75In the Money	18In the Money	25In the Money
GMENear the Money	$1.75Near the Money	$1.89Near the Money	$1.89Near the Money	$0.16Near the Money	3,750Near the Money	5,052Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$4.10In the Money	$4.70In the Money	$4.45In the Money	$-1.05In the Money	41In the Money	627In the Money
GMENear the Money	$1.57Near the Money	$1.86Near the Money	$1.73Near the Money	$0.07Near the Money	100Near the Money	187Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.45In the Money	$5.20In the Money	$4.50In the Money	$-1.00In the Money	12In the Money	50In the Money
GMEOut of the Money	$1.53Out of the Money	$1.76Out of the Money	$1.68Out of the Money	$-0.27Out of the Money	1,237Out of the Money	854Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.60In the Money	$5.40In the Money	$5.25In the Money	$-0.90In the Money	122In the Money	107In the Money
GMEOut of the Money	$1.46Out of the Money	$1.72Out of the Money	$1.53Out of the Money	$0.03Out of the Money	102Out of the Money	167Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.10In the Money	$5.90In the Money	$5.84In the Money	$-0.36In the Money	20In the Money	42In the Money
GMEOut of the Money	$1.39Out of the Money	$1.63Out of the Money	$1.49Out of the Money	$0.04Out of the Money	766Out of the Money	1,859Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.60In the Money	$6.40In the Money	$6.33In the Money	$-0.17In the Money	14In the Money	182In the Money
GMEOut of the Money	$1.18Out of the Money	$1.50Out of the Money	$1.17Out of the Money	$-0.16Out of the Money	73Out of the Money	12Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.80In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.18Out of the Money	$1.44Out of the Money	$1.24Out of the Money	$-0.11Out of the Money	285Out of the Money	409Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.50In the Money	$7.35In the Money	$7.12In the Money	$-0.62In the Money	17In the Money	243In the Money
GMEOut of the Money	$1.07Out of the Money	$1.48Out of the Money	$1.36Out of the Money	$0.03Out of the Money	32Out of the Money	15Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.60In the Money	$7.80In the Money	$7.47In the Money	$7.47In the Money	11In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.31Out of the Money	$1.24Out of the Money	$-0.11Out of the Money	116Out of the Money	221Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.05In the Money	$8.20In the Money	$8.30In the Money	$-0.70In the Money	56In the Money	136In the Money
GMEOut of the Money	$0.99Out of the Money	$1.24Out of the Money	$1.16Out of the Money	$-0.06Out of the Money	53Out of the Money	13Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.55In the Money	$8.65In the Money	$8.60In the Money	$8.60In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.01Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$-0.04Out of the Money	3,152Out of the Money	5,784Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.05In the Money	$8.80In the Money	$8.50In the Money	$-1.33In the Money	37In the Money	607In the Money
GMEOut of the Money	$0.92Out of the Money	$1.14Out of the Money	$1.00Out of the Money	$-0.19Out of the Money	237Out of the Money	614Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.05In the Money	$9.85In the Money	$10.46In the Money	$0.00In the Money	---In the Money	60In the Money
GMEOut of the Money	$0.83Out of the Money	$0.98Out of the Money	$0.98Out of the Money	$-0.02Out of the Money	118Out of the Money	231Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.90In the Money	$10.85In the Money	$10.67In the Money	$-0.59In the Money	3In the Money	35In the Money
GMEOut of the Money	$0.76Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-0.05Out of the Money	156Out of the Money	312Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.90In the Money	$11.85In the Money	$11.58In the Money	$-0.67In the Money	1In the Money	99In the Money
GMEOut of the Money	$0.70Out of the Money	$0.83Out of the Money	$0.76Out of the Money	$-0.12Out of the Money	114Out of the Money	605Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.90In the Money	$12.85In the Money	$12.87In the Money	$-0.12In the Money	6In the Money	77In the Money
GMEOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.81Out of the Money	$-0.18Out of the Money	326Out of the Money	346Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.40In the Money	$13.35In the Money	$14.13In the Money	$-1.77In the Money	1In the Money	25In the Money
GMEOut of the Money	$0.75Out of the Money	$0.81Out of the Money	$0.76Out of the Money	$-0.17Out of the Money	2,791Out of the Money	2,250Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.80In the Money	$13.80In the Money	$13.53In the Money	$-0.60In the Money	18In the Money	23In the Money
GMEOut of the Money	$0.61Out of the Money	$0.79Out of the Money	$0.70Out of the Money	$-0.21Out of the Money	6Out of the Money	63Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.30In the Money	$14.30In the Money	$13.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.59Out of the Money	$0.79Out of the Money	$0.69Out of the Money	$-0.15Out of the Money	184Out of the Money	278Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.80In the Money	$14.80In the Money	$14.97In the Money	$-0.22In the Money	6In the Money	160In the Money
GMEOut of the Money	$0.57Out of the Money	$0.76Out of the Money	$0.64Out of the Money	$-0.21Out of the Money	12Out of the Money	97Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.15In the Money	$15.25In the Money	$14.93In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.57Out of the Money	$0.71Out of the Money	$0.64Out of the Money	$-0.20Out of the Money	26Out of the Money	158Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.65In the Money	$15.55In the Money	$15.53In the Money	$-0.37In the Money	1In the Money	69In the Money
GMEOut of the Money	$0.57Out of the Money	$0.70Out of the Money	$0.49Out of the Money	$-0.27Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.15In the Money	$16.05In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$-0.11Out of the Money	130Out of the Money	522Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.60In the Money	$16.55In the Money	$16.94In the Money	$1.61In the Money	3In the Money	21In the Money
GMEOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$-0.15Out of the Money	11Out of the Money	151Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.10In the Money	$17.05In the Money	$18.03In the Money	$-0.15In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.50Out of the Money	$0.69Out of the Money	$0.58Out of the Money	$-0.22Out of the Money	6Out of the Money	27Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.60In the Money	$17.55In the Money	$17.29In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.50Out of the Money	$0.69Out of the Money	$0.53Out of the Money	$-0.15Out of the Money	42Out of the Money	82Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.10In the Money	$17.95In the Money	$20.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	1,691Out of the Money	2,766Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.60In the Money	$18.45In the Money	$18.34In the Money	$-0.69In the Money	2In the Money	226In the Money
GMEOut of the Money	$0.44Out of the Money	$0.66Out of the Money	$0.46Out of the Money	$-0.19Out of the Money	9Out of the Money	204Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.25In the Money	$19.45In the Money	$20.00In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.38Out of the Money	$0.63Out of the Money	$0.45Out of the Money	$-0.19Out of the Money	1Out of the Money	111Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.20In the Money	$20.30In the Money	$20.90In the Money	$-2.35In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.38Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-0.11Out of the Money	4Out of the Money	64Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.20In the Money	$21.30In the Money	$21.23In the Money	$-2.81In the Money	1In the Money	14In the Money
GMEOut of the Money	$0.38Out of the Money	$0.57Out of the Money	$0.50Out of the Money	$-0.11Out of the Money	27Out of the Money	304Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.15In the Money	$22.30In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.41Out of the Money	$-0.17Out of the Money	228Out of the Money	573Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.15In the Money	$23.15In the Money	$22.80In the Money	$0.00In the Money	---In the Money	172In the Money
GMEOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.19Out of the Money	6Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.10In the Money	$24.15In the Money	$23.34In the Money	$0.00In the Money	---In the Money	125In the Money
GMEOut of the Money	$0.33Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$-0.14Out of the Money	14Out of the Money	97Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.10In the Money	$25.15In the Money	$22.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.40Out of the Money	$-0.13Out of the Money	75Out of the Money	77Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.05In the Money	$26.15In the Money	$26.15In the Money	$-1.15In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.27Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-0.07Out of the Money	51Out of the Money	166Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.05In the Money	$27.15In the Money	$28.41In the Money	$-2.59In the Money	2In the Money	6In the Money
GMEOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.09Out of the Money	865Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.05In the Money	$28.15In the Money	$28.60In the Money	$0.00In the Money	---In the Money	94In the Money
GMEOut of the Money	$0.27Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$-0.10Out of the Money	5Out of the Money	110Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.00In the Money	$29.15In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.27Out of the Money	$0.42Out of the Money	$0.25Out of the Money	$-0.23Out of the Money	6Out of the Money	85Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.00In the Money	$30.50In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-0.13Out of the Money	7Out of the Money	189Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.00In the Money	$31.50In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	15Out of the Money	96Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.95In the Money	$32.50In the Money	$29.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.28Out of the Money	$-0.15Out of the Money	84Out of the Money	1,114Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.95In the Money	$33.50In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.26Out of the Money	$0.38Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	4Out of the Money	123Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.95In the Money	$34.45In the Money	$33.82In the Money	$-2.74In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.22Out of the Money	$0.38Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	15Out of the Money	605Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.95In the Money	$35.45In the Money	$39.55In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.46Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.90In the Money	$36.45In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.25Out of the Money	$-0.84Out of the Money	10Out of the Money	34Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.95In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	382Out of the Money	768Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.90In the Money	$38.45In the Money	$35.74In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	1Out of the Money	83Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.90In the Money	$39.45In 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	$0.31Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	1Out of the Money	48Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.90In the Money	$40.40In 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	$0.30Out of the Money	$0.27Out of the Money	$-1.23Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.90In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	7Out of the Money	40Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.00In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	74Out of the Money	365Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.85In the Money	$43.40In the Money	$40.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.95In the Money	$44.40In 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	$0.36Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.70In the Money	$45.40In 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	$0.36Out of the Money	$0.18Out of the Money	$0.15Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.70In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.34Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	23Out of the Money	148Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.70In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	36Out of the Money	728Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.70In the Money	$48.35In the Money	$49.85In the Money	$-0.63In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.30Out 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	$47.70In the Money	$49.35In 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	$0.34Out of the Money	$0.16Out of the Money	$-0.31Out of the Money	6Out of the Money	39Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.65In the Money	$50.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.65In the Money	$51.35In 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	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.65In the Money	$52.35In 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	$0.30Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	142Out of the Money	114Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.65In the Money	$53.35In the Money	$54.00In the Money	$54.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	160Out of the Money	704Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.60In the Money	$58.30In the Money	$56.67In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	81Out of the Money	100Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.65In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	12Out of the Money	252Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.65In the Money	$68.30In 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	$0.37Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	25Out of the Money	150Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.55In the Money	$73.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	678Out of the Money	4,687Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.60In the Money	$78.25In 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	$0.23Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	1Out of the Money	128Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.60In the Money	$83.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	11Out of the Money	95Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.60In the Money	$88.20In 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	$0.21Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	129Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.60In the Money	$93.25In 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	$0.33Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	65Out of the Money	225Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.60In the Money	$98.25In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	227Out of the Money	871Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.60In the Money	$103.25In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3,955Out of the Money	6,091Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.60In the Money	$106.25In 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)