Stocks Options

LAST PRICE
46.5500
TODAY'S CHANGE (%)
Trending Up14.9800 (47.4501%)

Bid / Lots
45.8500/ 1
Ask / Lots
45.9600/ 4
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 47.5000
52 Week Range
Low 9.9500
High 64.8300
Volume
178,833,983
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 134.466

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	$42.60In the Money	$46.00In the Money	$42.50In the Money	$14.11In the Money	136In the Money	139In 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	2Out of the Money	1,651Out of the Money
GMEIn the Money	$40.10In the Money	$44.00In the Money	$40.97In the Money	$14.52In the Money	3In the Money	17In 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	4Out of the Money	1,298Out of the Money
GMEIn the Money	$39.60In the Money	$43.00In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$39.10In the Money	$43.00In the Money	$41.20In the Money	$17.20In the Money	3In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$38.60In the Money	$42.00In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	114Out of the Money
GMEIn the Money	$38.10In the Money	$42.00In 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	480Out of the Money
GMEIn the Money	$37.60In the Money	$41.00In the Money	$19.28In 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	740Out of the Money
GMEIn the Money	$37.10In the Money	$41.00In the Money	$35.30In the Money	$14.58In the Money	2In 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	700Out of the Money
GMEIn the Money	$36.60In the Money	$40.00In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In 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	$36.10In the Money	$40.00In the Money	$21.06In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
GMEIn the Money	$35.60In the Money	$39.00In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
GMEIn the Money	$35.10In the Money	$39.00In the Money	$34.75In the Money	$17.40In the Money	5In the Money	64In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	84Out of the Money	6,365Out of the Money
GMEIn the Money	$34.60In the Money	$38.00In the Money	$23.56In the Money	$3.51In the Money	12In the Money	26In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
GMEIn the Money	$34.10In the Money	$36.45In the Money	$32.35In the Money	$13.55In the Money	12In the Money	2,334In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	1,029Out of the Money
GMEIn the Money	$33.60In the Money	$37.00In the Money	$18.40In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	252Out of the Money
GMEIn the Money	$33.10In the Money	$37.00In the Money	$30.53In the Money	$11.16In the Money	18In the Money	147In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	3,416Out of the Money
GMEIn the Money	$32.60In the Money	$36.00In the Money	$20.25In the Money	$4.00In the Money	1In the Money	137In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	711Out of the Money
GMEIn the Money	$32.10In the Money	$35.70In the Money	$34.29In the Money	$18.43In the Money	98In the Money	220In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	1,947Out of the Money
GMEIn the Money	$31.60In the Money	$35.00In the Money	$32.71In the Money	$16.49In the Money	1In the Money	415In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	1,213Out of the Money
GMEIn the Money	$31.10In the Money	$35.00In the Money	$28.24In the Money	$11.17In the Money	26In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	1,509Out of the Money
GMEIn the Money	$30.60In the Money	$34.00In the Money	$24.25In the Money	$8.89In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	821Out of the Money
GMEIn the Money	$30.10In the Money	$34.00In the Money	$23.63In the Money	$9.63In the Money	36In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,109Out of the Money	6,554Out of the Money
GMEIn the Money	$29.60In the Money	$33.00In the Money	$29.94In the Money	$13.94In the Money	18In the Money	159In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	216Out of the Money	1,565Out of the Money
GMEIn the Money	$29.05In the Money	$33.00In the Money	$30.04In the Money	$18.04In the Money	20In the Money	416In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,555Out of the Money	3,406Out of the Money
GMEIn the Money	$28.55In the Money	$32.00In the Money	$30.00In the Money	$16.40In the Money	9In the Money	600In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	286Out of the Money	953Out of the Money
GMEIn the Money	$28.05In the Money	$32.00In the Money	$23.18In the Money	$9.33In the Money	20In the Money	252In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,195Out of the Money	3,818Out of the Money
GMEIn the Money	$27.55In the Money	$31.00In the Money	$21.00In the Money	$8.40In the Money	6In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	450Out of the Money	1,255Out of the Money
GMEIn the Money	$27.05In the Money	$29.00In the Money	$29.00In the Money	$15.55In the Money	83In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2,061Out of the Money	4,877Out of the Money
GMEIn the Money	$26.55In the Money	$30.00In the Money	$27.00In the Money	$14.00In the Money	21In the Money	469In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	431Out of the Money	1,547Out of the Money
GMEIn the Money	$26.05In the Money	$29.70In the Money	$25.50In the Money	$12.85In the Money	929In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,994Out of the Money	4,108Out of the Money
GMEIn the Money	$25.75In the Money	$29.00In the Money	$26.86In the Money	$15.51In the Money	1In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	578Out of the Money	2,674Out of the Money
GMEIn the Money	$24.35In the Money	$27.00In the Money	$26.50In the Money	$15.01In the Money	919In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11,295Out of the Money	19,620Out of the Money
GMEIn the Money	$24.85In the Money	$27.90In the Money	$26.00In the Money	$15.24In the Money	39In the Money	1,764In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	818Out of the Money	1,916Out of the Money
GMEIn the Money	$24.55In the Money	$27.60In the Money	$25.25In the Money	$14.45In the Money	413In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	2,968Out of the Money	4,732Out of the Money
GMEIn the Money	$23.85In the Money	$27.00In the Money	$25.50In the Money	$15.89In the Money	220In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	820Out of the Money	1,808Out of the Money
GMEIn the Money	$23.45In the Money	$25.60In the Money	$24.00In the Money	$14.85In the Money	356In the Money	1,338In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3,009Out of the Money	5,147Out of the Money
GMEIn the Money	$23.20In the Money	$24.85In the Money	$23.91In the Money	$15.11In the Money	223In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	789Out of the Money	1,672Out of the Money
GMEIn the Money	$22.65In the Money	$24.35In the Money	$23.33In the Money	$14.68In the Money	1,230In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	3,812Out of the Money	5,709Out of the Money
GMEIn the Money	$22.50In the Money	$23.80In the Money	$23.25In the Money	$15.15In the Money	185In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	657Out of the Money	1,841Out of the Money
GMEIn the Money	$21.30In the Money	$24.00In the Money	$22.50In the Money	$14.90In the Money	311In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	3,108Out of the Money	4,677Out of the Money
GMEIn the Money	$21.30In the Money	$24.00In the Money	$22.00In the Money	$15.20In the Money	110In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	897Out of the Money	966Out of the Money
GMEIn the Money	$20.95In the Money	$21.60In the Money	$21.30In the Money	$14.70In the Money	2,617In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	14,333Out of the Money	10,264Out of the Money
GMEIn the Money	$20.25In the Money	$21.65In the Money	$20.20In the Money	$13.80In the Money	163In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.30Out of the Money	1,433Out of the Money	1,086Out of the Money
GMEIn the Money	$19.80In the Money	$21.50In the Money	$20.47In the Money	$14.57In the Money	961In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.37Out of the Money	4,850Out of the Money	3,348Out of the Money
GMEIn the Money	$19.30In the Money	$21.95In the Money	$20.00In the Money	$14.45In the Money	306In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.45Out of the Money	1,524Out of the Money	1,091Out of the Money
GMEIn the Money	$19.25In the Money	$20.85In the Money	$19.30In the Money	$14.10In the Money	1,257In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.60Out of the Money	5,211Out of the Money	2,328Out of the Money
GMEIn the Money	$18.85In the Money	$19.50In the Money	$18.70In the Money	$13.85In the Money	652In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.73Out of the Money	2,295Out of the Money	1,113Out of the Money
GMEIn the Money	$18.50In the Money	$18.90In the Money	$18.25In the Money	$13.75In the Money	1,281In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.90Out of the Money	8,775Out of the Money	2,929Out of the Money
GMEIn the Money	$18.00In the Money	$19.45In the Money	$18.14In the Money	$14.04In the Money	729In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-1.05Out of the Money	1,995Out of the Money	942Out of the Money
GMEIn the Money	$16.60In the Money	$17.80In the Money	$17.37In the Money	$13.51In the Money	1,893In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-1.21Out of the Money	5,776Out of the Money	1,733Out of the Money
GMEIn the Money	$16.50In the Money	$17.40In the Money	$16.75In the Money	$13.15In the Money	950In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-1.49Out of the Money	3,813Out of the Money	1,893Out of the Money
GMEIn the Money	$16.50In the Money	$16.85In the Money	$16.63In the Money	$13.30In the Money	17,303In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-1.68Out of the Money	30,850Out of the Money	6,811Out of the Money
GMEIn the Money	$15.80In the Money	$16.85In the Money	$16.00In the Money	$12.85In the Money	1,037In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-1.94Out of the Money	1,992Out of the Money	405Out of the Money
GMEIn the Money	$14.65In the Money	$16.00In the Money	$15.80In the Money	$12.82In the Money	3,378In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-2.12Out of the Money	8,156Out of the Money	1,056Out of the Money
GMEIn the Money	$14.50In the Money	$17.00In the Money	$15.40In the Money	$12.62In the Money	807In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-2.41Out of the Money	3,424Out of the Money	225Out of the Money
GMEIn the Money	$14.50In the Money	$15.00In the Money	$14.40In the Money	$11.75In the Money	5,481In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-2.73Out of the Money	10,194Out of the Money	692Out of the Money
GMEIn the Money	$14.00In the Money	$14.95In the Money	$14.50In the Money	$11.95In the Money	3,174In the Money	421In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$0.50Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-3.30Out of the Money	3,132Out of the Money	23Out of the Money
GMEIn the Money	$13.50In the Money	$14.30In the Money	$13.77In the Money	$11.44In the Money	10,447In the Money	3,445In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-3.40Out of the Money	9,402Out of the Money	365Out of the Money
GMEIn the Money	$13.00In the Money	$14.10In the Money	$13.60In the Money	$11.35In the Money	5,171In the Money	224In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.78Out of the Money	$-3.67Out of the Money	2,608Out of the Money	36Out of the Money
GMEIn the Money	$12.50In the Money	$13.75In the Money	$13.10In the Money	$11.00In the Money	10,460In the Money	2,428In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$0.69Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-3.90Out of the Money	3,957Out of the Money	364Out of the Money
GMEIn the Money	$12.15In the Money	$13.00In the Money	$12.15In the Money	$10.18In the Money	4,129In the Money	1,058In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$0.81Out of the Money	$0.90Out of the Money	$0.87Out of the Money	$-5.28Out of the Money	1,825Out of the Money	187Out of the Money
GMEIn the Money	$12.20In the Money	$12.50In the Money	$12.50In the Money	$10.65In the Money	33,055In the Money	14,870In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$0.95Out of the Money	$0.98Out of the Money	$1.00Out of the Money	$-4.51Out of the Money	20,504Out of the Money	418Out of the Money
GMEIn the Money	$11.50In the Money	$12.85In the Money	$11.70In the Money	$9.91In the Money	3,460In the Money	604In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$1.01Out of the Money	$1.45Out of the Money	$1.09Out of the Money	$-5.76Out of the Money	1,700Out of the Money	40Out of the Money
GMEIn the Money	$11.05In the Money	$11.95In the Money	$11.05In the Money	$9.35In the Money	9,367In the Money	1,399In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$1.10Out of the Money	$1.23Out of the Money	$1.23Out of the Money	$-5.32Out of the Money	4,742Out of the Money	372Out of the Money
GMEIn the Money	$10.50In the Money	$12.10In the Money	$11.13In the Money	$9.62In the Money	2,454In the Money	296In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$0.94Out of the Money	$2.19Out of the Money	$1.42Out of the Money	$-5.23Out of the Money	980Out of the Money	10Out of the Money
GMEIn the Money	$10.35In the Money	$11.00In the Money	$10.70In the Money	$9.18In the Money	5,665In the Money	862In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-5.37Out of the Money	5,053Out of the Money	228Out of the Money
GMEIn the Money	$10.15In the Money	$11.40In the Money	$10.52In the Money	$9.05In the Money	5,034In the Money	471In the Money	Filter Table By Strike Price of$37.50	GMEOut of the Money	$1.21Out of the Money	$1.68Out of the Money	$1.69Out of the Money	$-7.26Out of the Money	1,151Out of the Money	106Out of the Money
GMEIn the Money	$9.75In the Money	$11.05In the Money	$10.27In the Money	$8.89In the Money	10,111In the Money	1,711In the Money	Filter Table By Strike Price of$38.00	GMEOut of the Money	$1.80Out of the Money	$1.86Out of the Money	$1.86Out of the Money	$-6.49Out of the Money	3,639Out of the Money	179Out of the Money
GMEIn the Money	$9.30In the Money	$10.30In the Money	$9.30In the Money	$7.96In the Money	3,062In the Money	692In the Money	Filter Table By Strike Price of$38.50	GMEOut of the Money	$1.77Out of the Money	$2.49Out of the Money	$2.06Out of the Money	$-8.64Out of the Money	1,261Out of the Money	30Out of the Money
GMEIn the Money	$9.25In the Money	$9.75In the Money	$9.52In the Money	$8.22In the Money	5,889In the Money	980In the Money	Filter Table By Strike Price of$39.00	GMEOut of the Money	$2.07Out of the Money	$2.60Out of the Money	$2.21Out of the Money	$-7.85Out of the Money	3,858Out of the Money	31Out of the Money
GMEIn the Money	$8.95In the Money	$9.50In the Money	$9.19In the Money	$7.98In the Money	3,426In the Money	601In the Money	Filter Table By Strike Price of$39.50	GMEOut of the Money	$2.20Out of the Money	$2.75Out of the Money	$2.49Out of the Money	$-10.76Out of the Money	1,274Out of the Money	23Out of the Money
GMEIn the Money	$8.80In the Money	$9.10In the Money	$9.05In the Money	$7.92In the Money	81,076In the Money	21,565In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$2.52Out of the Money	$2.63Out of the Money	$2.63Out of the Money	$-7.02Out of the Money	16,203Out of the Money	911Out of the Money
GMEIn the Money	$8.20In the Money	$9.00In the Money	$8.47In the Money	$7.45In the Money	10,579In the Money	2,885In the Money	Filter Table By Strike Price of$41.00	GMEOut of the Money	$2.95Out of the Money	$3.20Out of the Money	$3.11Out of the Money	$-9.69Out of the Money	4,170Out of the Money	40Out of the Money
GMEIn the Money	$7.95In the Money	$8.10In the Money	$8.03In the Money	$7.07In the Money	11,861In the Money	1,132In the Money	Filter Table By Strike Price of$42.00	GMEOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.50Out of the Money	$-8.03Out of the Money	3,178Out of the Money	136Out of the Money
GMEIn the Money	$7.35In the Money	$7.95In the Money	$7.50In the Money	$6.65In the Money	7,598In the Money	4,543In the Money	Filter Table By Strike Price of$43.00	GMEOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.20Out of the Money	$-9.25Out of the Money	3,093Out of the Money	130Out of the Money
GMEIn the Money	$6.90In the Money	$7.30In the Money	$7.05In the Money	$6.26In the Money	7,678In the Money	969In the Money	Filter Table By Strike Price of$44.00	GMENear the Money	$4.60Near the Money	$5.15Near the Money	$4.70Near the Money	$-13.89Near the Money	1,265Near the Money	44Near the Money
GMEIn the Money	$6.55In the Money	$6.85In the Money	$6.70In the Money	$5.98In the Money	40,649In the Money	6,498In the Money	Filter Table By Strike Price of$45.00	GMENear the Money	$5.30Near the Money	$5.80Near the Money	$5.30Near the Money	$-10.99Near the Money	4,783Near the Money	220Near the Money
GMEUnderlying issue's last price	$6.25Underlying issue's last price	$6.85Underlying issue's last price	$6.50Underlying issue's last price	$5.80Underlying issue's last price	5,834Underlying issue's last price	479Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	GMEUnderlying issue's last price	$6.00Underlying issue's last price	$6.10Underlying issue's last price	$6.00Underlying issue's last price	$-10.30Underlying issue's last price	1,049Underlying issue's last price	127Underlying issue's last price
GMENear the Money	$6.10Near the Money	$6.35Near the Money	$6.10Near the Money	$5.43Near the Money	6,048Near the Money	495Near the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$6.65In the Money	$6.85In the Money	$6.73In the Money	$-13.89In the Money	441In the Money	25In the Money
GMENear the Money	$5.80Near the Money	$5.95Near the Money	$5.80Near the Money	$5.18Near the Money	4,188Near the Money	868Near the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$7.20In the Money	$8.15In the Money	$7.75In the Money	$-13.56In the Money	310In the Money	22In the Money
GMENear the Money	$5.35Near the Money	$5.70Near the Money	$5.60Near the Money	$5.04Near the Money	5,775Near the Money	471Near the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$7.90In the Money	$8.85In the Money	$8.33In the Money	$-11.14In the Money	139In the Money	14In the Money
GMEOut of the Money	$5.40Out of the Money	$5.45Out of the Money	$5.45Out of the Money	$4.89Out of the Money	61,525Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$8.65In the Money	$9.55In the Money	$9.10In the Money	$-10.18In the Money	2,608In the Money	146In the Money
GMEOut of the Money	$5.00Out of the Money	$5.25Out of the Money	$5.20Out of the Money	$4.67Out of the Money	2,853Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$9.40In the Money	$10.45In the Money	$10.00In the Money	$-13.38In the Money	36In the Money	24In the Money
GMEOut of the Money	$4.85Out of the Money	$5.10Out of the Money	$5.00Out of the Money	$4.50Out of the Money	3,669Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$10.15In the Money	$11.25In the Money	$10.55In the Money	$-20.42In the Money	96In the Money	2In the Money
GMEOut of the Money	$4.45Out of the Money	$5.00Out of the Money	$4.79Out of the Money	$4.30Out of the Money	1,803Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$10.95In the Money	$12.05In the Money	$11.55In the Money	$-13.65In the Money	7In the Money	5In the Money
GMEOut of the Money	$4.25Out of the Money	$4.85Out of the Money	$4.55Out of the Money	$4.10Out of the Money	4,514Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$11.75In the Money	$12.90In the Money	$13.40In the Money	$-12.75In the Money	117In the Money	8In the Money
GMEOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$4.09Out of the Money	10,291Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$12.90In the Money	$13.65In the Money	$13.18In the Money	$-12.77In the Money	342In the Money	110In the Money
GMEOut of the Money	$4.20Out of the Money	$4.85Out of the Money	$4.25Out of the Money	$3.87Out of the Money	1,342Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$13.35In the Money	$14.55In the Money	$19.80In the Money	$-8.24In the Money	8In the Money	14In the Money
GMEOut of the Money	$4.00Out of the Money	$4.60Out of the Money	$4.25Out of the Money	$3.86Out of the Money	1,212Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$14.25In the Money	$15.40In the Money	$21.05In the Money	$-7.91In the Money	1In the Money	36In the Money
GMEOut of the Money	$3.65Out of the Money	$4.05Out of the Money	$4.10Out of the Money	$3.75Out of the Money	1,167Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$15.05In the Money	$16.30In the Money	$18.05In the Money	$-19.75In the Money	4In the Money	1In the Money
GMEOut of the Money	$3.50Out of the Money	$4.25Out of the Money	$3.90Out of the Money	$3.50Out of the Money	1,557Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$15.95In the Money	$17.15In the Money	$22.59In the Money	$-9.58In the Money	1In the Money	6In the Money
GMEOut of the Money	$3.75Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$3.45Out of the Money	38,020Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$16.75In the Money	$17.75In the Money	$17.50In the Money	$-12.50In the Money	218In the Money	17In the Money
GMEOut of the Money	$3.20Out of the Money	$3.75Out of the Money	$3.40Out of the Money	$3.10Out of the Money	726Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$17.70In the Money	$18.80In the Money	$20.30In the Money	$20.30In the Money	2In the Money	---In the Money
GMEOut of the Money	$3.35Out of the Money	$3.70Out of the Money	$3.43Out of the Money	$3.12Out of the Money	996Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$18.55In the Money	$19.75In the Money	$20.35In the Money	$-12.13In the Money	1In the Money	3In the Money
GMEOut of the Money	$3.00Out of the Money	$3.85Out of the Money	$3.50Out of the Money	$3.19Out of the Money	514Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$19.45In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.55Out of the Money	$3.24Out of the Money	675Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$20.35In the Money	$21.60In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$3.20Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$2.90Out of the Money	6,090Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$21.15In the Money	$22.45In the Money	$22.15In the Money	$-15.53In the Money	68In the Money	4In the Money
GMEOut of the Money	$2.74Out of the Money	$3.20Out of the Money	$3.14Out of the Money	$2.85Out of the Money	930Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$21.95In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.61Out of the Money	$3.40Out of the Money	$3.00Out of the Money	$2.76Out of the Money	1,033Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$22.85In the Money	$24.30In the Money	$24.40In the Money	$-5.34In the Money	5In the Money	10In the Money
GMEOut of the Money	$2.75Out of the Money	$3.15Out of the Money	$2.96Out of the Money	$2.74Out of the Money	368Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$23.80In the Money	$25.25In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$2.79Out of the Money	$2.54Out of the Money	1,472Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$24.80In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.75Out of the Money	$2.80Out of the Money	$2.77Out of the Money	$2.54Out of the Money	16,293Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$25.80In the Money	$27.00In the Money	$26.27In the Money	$-14.93In the Money	128In the Money	3In the Money
GMEOut of the Money	$2.25Out of the Money	$2.95Out of the Money	$2.87Out of the Money	$2.64Out of the Money	287Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$26.75In the Money	$28.00In the Money	$29.80In the Money	$29.80In the Money	3In the Money	---In the Money
GMEOut of the Money	$2.21Out of the Money	$2.76Out of the Money	$2.21Out of the Money	$1.95Out of the Money	416Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$27.50In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.13Out of the Money	$2.92Out of the Money	$2.57Out of the Money	$2.37Out of the Money	195Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$28.45In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.07Out of the Money	$2.85Out of the Money	$2.40Out of the Money	$2.15Out of the Money	489Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$29.75In the Money	$30.85In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.11Out of the Money	$2.45Out of the Money	$2.35Out of the Money	$2.15Out of the Money	3,973Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$30.15In the Money	$31.85In the Money	$37.27In the Money	$-8.03In the Money	2In the Money	1In the Money
GMEOut of the Money	$2.06Out of the Money	$2.08Out of the Money	$2.06Out of the Money	$1.89Out of the Money	14,183Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$34.80In the Money	$36.50In the Money	$42.12In the Money	$-10.72In the Money	2In the Money	2In the Money
GMEOut of the Money	$1.78Out of the Money	$1.90Out of the Money	$1.81Out of the Money	$1.64Out of the Money	3,096Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$39.50In the Money	$41.30In the Money	$40.38In the Money	$40.38In the Money	5In the Money	---In the Money
GMEOut of the Money	$1.55Out of the Money	$1.64Out of the Money	$1.58Out of the Money	$1.45Out of the Money	3,811Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$44.15In the Money	$45.95In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.30Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$1.33Out of the Money	2,318Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$49.00In the Money	$51.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.24Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$1.11Out of the Money	31,117Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$53.80In the Money	$56.20In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.06Out of the Money	$1.13Out of the Money	$1.06Out of the Money	$0.96Out of the Money	1,503Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$57.00In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.90Out of the Money	2,366Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$62.00In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.86Out of the Money	$0.58Out of the Money	$0.48Out of the Money	1,153Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$67.00In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$0.68Out of the Money	5,599Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$73.20In the Money	$75.70In the Money	$75.60In the Money	$-14.67In the Money	8In the Money	21In the Money
GMEOut of the Money	$0.63Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$0.56Out of the Money	10,252Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$78.05In the Money	$80.60In the Money	$87.69In the Money	$-7.56In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$0.52Out of the Money	64,582Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$80.85In the Money	$85.00In the Money	$83.85In the Money	$-16.65In the Money	1In the Money	1In 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)