Stocks Options

LAST PRICE
29.8300
TODAY'S CHANGE (%)
Trending Up3.3300 (12.5660%)

Bid / Lots
29.8200/ 1
Ask / Lots
29.8400/ 1
Open / Previous Close
26.3000 / 26.5000
Day Range
Low 26.1100
High 30.9700
52 Week Range
Low 9.9500
High 64.8300
Volume
58,212,239
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 133.419

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	$26.95In the Money	$27.65In the Money	$26.55In the Money	$1.85In the Money	11In the Money	142In 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	153Out of the Money	1,514Out of the Money
GMEIn the Money	$24.45In the Money	$25.10In the Money	$25.77In the Money	$0.00In the Money	---In 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	---Out of the Money	1,298Out of the Money
GMEIn the Money	$23.95In the Money	$24.60In 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	$23.45In the Money	$24.10In the Money	$24.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GMEIn the Money	$22.95In the Money	$23.60In 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	---Out of the Money	114Out of the Money
GMEIn the Money	$22.45In the Money	$23.10In 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	$21.95In the Money	$22.60In 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	$21.45In the Money	$22.10In the Money	$20.72In 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	700Out of the Money
GMEIn the Money	$20.95In the Money	$21.60In 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	$20.50In the Money	$21.10In the Money	$21.06In the Money	$2.06In the Money	15In 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	$19.95In the Money	$20.60In 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	$19.45In the Money	$20.10In the Money	$17.35In the Money	$0.00In the Money	---In the Money	75In 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	104Out of the Money	6,263Out of the Money
GMEIn the Money	$18.95In the Money	$19.60In the Money	$20.05In the Money	$0.00In the Money	---In 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	1Out of the Money	1,130Out of the Money
GMEIn the Money	$18.45In the Money	$19.10In the Money	$18.80In the Money	$2.50In the Money	6In the Money	2,333In 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	14Out of the Money	1,036Out of the Money
GMEIn the Money	$18.00In the Money	$18.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
GMEIn the Money	$17.45In the Money	$18.10In the Money	$18.80In the Money	$3.32In the Money	82In the Money	163In 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	63Out of the Money	3,409Out of the Money
GMEIn the Money	$16.95In the Money	$17.60In the Money	$16.25In the Money	$-2.14In the Money	3In the Money	140In 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	$-0.16Out of the Money	4Out of the Money	632Out of the Money
GMEIn the Money	$16.50In the Money	$17.10In the Money	$15.86In the Money	$2.26In the Money	13In the Money	231In 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	$-0.01Out of the Money	136Out of the Money	1,864Out of the Money
GMEIn the Money	$15.95In the Money	$16.60In the Money	$16.22In the Money	$2.99In the Money	109In the Money	505In 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	158Out of the Money	1,208Out of the Money
GMEIn the Money	$15.50In the Money	$16.10In the Money	$14.97In the Money	$1.63In the Money	2In the Money	211In 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	293Out of the Money	1,378Out of the Money
GMEIn the Money	$15.00In the Money	$15.60In the Money	$15.36In the Money	$2.46In the Money	10In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	298Out of the Money	642Out of the Money
GMEIn the Money	$14.45In the Money	$15.10In the Money	$14.00In the Money	$2.35In the Money	50In the Money	625In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,992Out of the Money	5,877Out of the Money
GMEIn the Money	$14.00In the Money	$14.60In the Money	$13.50In the Money	$1.80In the Money	21In the Money	157In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	193Out of the Money	1,481Out of the Money
GMEIn the Money	$13.50In the Money	$14.10In the Money	$12.00In the Money	$0.59In the Money	1In the Money	417In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,425Out of the Money	2,294Out of the Money
GMEIn the Money	$13.00In the Money	$13.60In the Money	$13.22In the Money	$2.93In the Money	2In the Money	602In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	198Out of the Money	1,044Out of the Money
GMEIn the Money	$12.50In the Money	$13.10In the Money	$12.97In the Money	$2.84In the Money	58In the Money	309In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	341Out of the Money	3,977Out of the Money
GMEIn the Money	$12.00In the Money	$12.60In the Money	$12.60In the Money	$3.50In the Money	5In the Money	121In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	241Out of the Money	1,301Out of the Money
GMEIn the Money	$11.50In the Money	$12.10In the Money	$12.15In the Money	$3.55In the Money	45In the Money	577In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,379Out of the Money	5,281Out of the Money
GMEIn the Money	$11.05In the Money	$11.65In the Money	$12.15In the Money	$3.95In the Money	2In the Money	491In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	441Out of the Money	1,609Out of the Money
GMEIn the Money	$10.50In the Money	$11.15In the Money	$10.45In the Money	$2.70In the Money	241In the Money	1,359In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	943Out of the Money	4,095Out of the Money
GMEIn the Money	$10.00In the Money	$10.65In the Money	$10.75In the Money	$3.25In the Money	21In the Money	229In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1,080Out of the Money	2,311Out of the Money
GMEIn the Money	$9.65In the Money	$10.05In the Money	$9.88In the Money	$3.21In the Money	647In the Money	3,652In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10,808Out of the Money	21,145Out of the Money
GMEIn the Money	$9.10In the Money	$9.65In the Money	$9.50In the Money	$3.00In the Money	54In the Money	1,780In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	611Out of the Money	2,067Out of the Money
GMEIn the Money	$8.55In the Money	$9.15In the Money	$9.00In the Money	$3.15In the Money	143In the Money	2,568In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	1,851Out of the Money	4,628Out of the Money
GMEIn the Money	$8.10In the Money	$8.65In the Money	$8.20In the Money	$3.00In the Money	113In the Money	940In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	1,366Out of the Money	1,920Out of the Money
GMEIn the Money	$7.60In the Money	$8.00In the Money	$8.03In the Money	$3.13In the Money	390In the Money	1,403In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.23Out of the Money	3,379Out of the Money	4,864Out of the Money
GMEIn the Money	$7.10In the Money	$7.70In the Money	$7.22In the Money	$2.62In the Money	159In the Money	1,846In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.33Out of the Money	1,118Out of the Money	2,186Out of the Money
GMEIn the Money	$6.65In the Money	$7.20In the Money	$7.00In the Money	$2.78In the Money	419In the Money	2,211In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.42Out of the Money	3,167Out of the Money	6,114Out of the Money
GMEIn the Money	$6.20In the Money	$6.75In the Money	$6.13In the Money	$2.33In the Money	360In the Money	850In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.48Out of the Money	1,930Out of the Money	2,025Out of the Money
GMEIn the Money	$5.75In the Money	$6.20In the Money	$6.08In the Money	$2.59In the Money	1,001In the Money	2,214In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.62Out of the Money	5,253Out of the Money	4,075Out of the Money
GMEIn the Money	$5.45In the Money	$5.90In the Money	$5.30In the Money	$2.05In the Money	105In the Money	350In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.39Out of the Money	$-0.81Out of the Money	1,273Out of the Money	950Out of the Money
GMEIn the Money	$5.10In the Money	$5.30In the Money	$5.20In the Money	$2.25In the Money	2,131In the Money	6,389In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.96Out of the Money	14,231Out of the Money	11,167Out of the Money
GMEIn the Money	$4.60In the Money	$5.00In the Money	$5.05In the Money	$2.43In the Money	249In the Money	449In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$-1.05Out of the Money	1,126Out of the Money	1,198Out of the Money
GMEIn the Money	$4.30In the Money	$4.60In the Money	$4.54In the Money	$2.01In the Money	1,618In the Money	2,854In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-1.21Out of the Money	6,441Out of the Money	2,213Out of the Money
GMEIn the Money	$3.90In the Money	$4.30In the Money	$4.12In the Money	$1.77In the Money	1,785In the Money	1,429In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.80Out of the Money	$0.83Out of the Money	$0.84Out of the Money	$-1.43Out of the Money	2,216Out of the Money	731Out of the Money
GMEIn the Money	$3.75In the Money	$3.90In the Money	$3.84In the Money	$1.66In the Money	3,146In the Money	4,217In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.98Near the Money	$1.01Near the Money	$1.02Near the Money	$-1.64Near the Money	5,350Near the Money	1,520Near the Money
GMEIn the Money	$3.45In the Money	$3.55In the Money	$3.50In the Money	$1.45In the Money	1,755In the Money	1,512In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$1.18Near the Money	$1.21Near the Money	$1.21Near the Money	$-1.79Near the Money	2,133Near the Money	759Near the Money
GMEIn the Money	$3.15In the Money	$3.30In the Money	$3.24In the Money	$1.33In the Money	4,552In the Money	2,333In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.41Near the Money	$1.44Near the Money	$1.45Near the Money	$-1.93Near the Money	7,265Near the Money	1,643Near the Money
GMEIn the Money	$2.98In the Money	$3.05In the Money	$3.00In the Money	$1.20In the Money	2,382In the Money	740In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$1.67Near the Money	$1.70Near the Money	$1.68Near the Money	$-2.12Near the Money	3,120Near the Money	608Near the Money
GMEIn the Money	$2.75In the Money	$2.85In the Money	$2.77In the Money	$1.05In the Money	7,867In the Money	1,823In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$1.94Near the Money	$2.00Near the Money	$1.96Near the Money	$-2.19Near the Money	4,568Near the Money	734Near the Money
GMEUnderlying issue's last price	$2.56Underlying issue's last price	$2.63Underlying issue's last price	$2.60Underlying issue's last price	$0.95Underlying issue's last price	3,762Underlying issue's last price	1,016Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	GMEUnderlying issue's last price	$2.25Underlying issue's last price	$2.29Underlying issue's last price	$2.26Underlying issue's last price	$-2.29Underlying issue's last price	3,689Underlying issue's last price	1,068Underlying issue's last price
GMENear the Money	$2.40Near the Money	$2.42Near the Money	$2.42Near the Money	$0.86Near the Money	44,203Near the Money	17,117Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.56In the Money	$2.62In the Money	$2.60In the Money	$-2.40In the Money	8,606In the Money	4,265In the Money
GMENear the Money	$2.23Near the Money	$2.29Near the Money	$2.28Near the Money	$0.79Near the Money	2,783Near the Money	183Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.90In the Money	$2.95In the Money	$2.90In the Money	$-2.55In the Money	770In the Money	59In the Money
GMENear the Money	$2.10Near the Money	$2.14Near the Money	$2.10Near the Money	$0.69Near the Money	4,553Near the Money	2,693Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.20In the Money	$3.35In the Money	$3.35In the Money	$-2.50In the Money	962In the Money	878In the Money
GMENear the Money	$1.95Near the Money	$2.00Near the Money	$1.98Near the Money	$0.60Near the Money	834Near the Money	146Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.60In the Money	$3.70In the Money	$3.80In the Money	$-2.00In the Money	65In the Money	84In the Money
GMENear the Money	$1.83Near the Money	$1.88Near the Money	$1.83Near the Money	$0.58Near the Money	3,594Near the Money	2,095Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.95In the Money	$4.05In the Money	$4.03In the Money	$-2.70In the Money	671In the Money	937In the Money
GMENear the Money	$1.62Near the Money	$1.78Near the Money	$1.70Near the Money	$0.45Near the Money	842Near the Money	101Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.30In the Money	$4.45In the Money	$5.00In the Money	$-1.60In the Money	17In the Money	6In the Money
GMEOut of the Money	$1.62Out of the Money	$1.65Out of the Money	$1.64Out of the Money	$0.43Out of the Money	3,569Out of the Money	3,192Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.75In the Money	$4.85In the Money	$5.20In the Money	$-2.00In the Money	140In the Money	368In the Money
GMEOut of the Money	$1.44Out of the Money	$1.58Out of the Money	$1.70Out of the Money	$0.51Out of the Money	377Out of the Money	184Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.10In the Money	$5.30In the Money	$5.04In the Money	$-3.01In the Money	9In the Money	26In the Money
GMEOut of the Money	$1.44Out of the Money	$1.48Out of the Money	$1.42Out of the Money	$0.35Out of the Money	2,926Out of the Money	1,914Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.55In the Money	$5.70In the Money	$5.75In the Money	$-2.65In the Money	164In the Money	302In the Money
GMEOut of the Money	$1.35Out of the Money	$1.42Out of the Money	$1.49Out of the Money	$0.44Out of the Money	435Out of the Money	1,061Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$5.95In the Money	$6.15In the Money	$6.15In the Money	$-2.79In the Money	19In the Money	189In the Money
GMEOut of the Money	$1.30Out of the Money	$1.32Out of the Money	$1.30Out of the Money	$0.30Out of the Money	15,299Out of the Money	9,873Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.40In the Money	$6.55In the Money	$6.46In the Money	$-2.54In the Money	169In the Money	400In the Money
GMEOut of the Money	$1.19Out of the Money	$1.31Out of the Money	$1.22Out of the Money	$0.24Out of the Money	293Out of the Money	474Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.85In the Money	$7.05In the Money	$6.85In the Money	$-2.80In the Money	17In the Money	28In the Money
GMEOut of the Money	$1.18Out of the Money	$1.21Out of the Money	$1.16Out of the Money	$0.18Out of the Money	1,361Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.25In the Money	$7.45In the Money	$7.70In the Money	$-2.65In the Money	80In the Money	328In the Money
GMEOut of the Money	$1.08Out of the Money	$1.19Out of the Money	$1.10Out of the Money	$0.11Out of the Money	189Out of the Money	288Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.70In the Money	$7.95In the Money	$8.75In the Money	$-2.87In the Money	1In the Money	9In the Money
GMEOut of the Money	$1.07Out of the Money	$1.11Out of the Money	$1.09Out of the Money	$0.16Out of the Money	687Out of the Money	766Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.15In the Money	$8.35In the Money	$9.30In the Money	$-1.68In the Money	34In the Money	207In the Money
GMEOut of the Money	$0.99Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$0.17Out of the Money	238Out of the Money	373Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.60In the Money	$8.85In the Money	$8.95In the Money	$-2.05In the Money	1In the Money	106In the Money
GMEOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$0.99Out of the Money	$0.13Out of the Money	1,190Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.10In the Money	$9.30In the Money	$9.40In the Money	$-2.50In the Money	55In the Money	153In the Money
GMEOut of the Money	$0.93Out of the Money	$0.99Out of the Money	$1.00Out of the Money	$0.18Out of the Money	683Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.50In the Money	$9.75In the Money	$10.70In the Money	$-1.50In the Money	10In the Money	31In the Money
GMEOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.95Out of the Money	$0.17Out of the Money	624Out of the Money	690Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.00In the Money	$10.20In the Money	$10.06In the Money	$-3.30In the Money	9In the Money	28In the Money
GMEOut of the Money	$0.85Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.14Out of the Money	387Out of the Money	532Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.45In the Money	$10.70In the Money	$13.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.84Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$0.08Out of the Money	19,704Out of the Money	16,668Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.90In the Money	$11.10In the Money	$10.87In the Money	$-3.13In the Money	445In the Money	750In the Money
GMEOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.78Out of the Money	$0.05Out of the Money	1,645Out of the Money	2,090Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$11.85In the Money	$12.10In the Money	$12.80In the Money	$-1.95In the Money	5In the Money	43In the Money
GMEOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.05Out of the Money	887Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$12.75In the Money	$13.10In the Money	$12.50In the Money	$-3.35In the Money	8In the Money	135In the Money
GMEOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$0.02Out of the Money	1,449Out of the Money	4,663Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$13.70In the Money	$14.05In the Money	$15.15In the Money	$-2.02In the Money	1In the Money	130In the Money
GMEOut of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.07Out of the Money	785Out of the Money	706Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.65In the Money	$15.05In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$-0.01Out of the Money	5,368Out of the Money	6,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.60In the Money	$16.00In the Money	$16.29In the Money	$-2.91In the Money	6In the Money	219In the Money
GMEOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.04Out of the Money	739Out of the Money	298Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.50In the Money	$17.00In the Money	$17.45In the Money	$-1.32In the Money	1In the Money	128In the Money
GMEOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.04Out of the Money	224Out of the Money	411Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.40In the Money	$18.00In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.03Out of the Money	315Out of the Money	782Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.35In the Money	$18.95In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.02Out of the Money	266Out of the Money	438Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.30In the Money	$19.95In the Money	$19.47In the Money	$-3.03In the Money	2In the Money	16In the Money
GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.03Out of the Money	8,087Out of the Money	11,344Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.30In the Money	$20.95In the Money	$21.13In the Money	$-2.47In the Money	27In the Money	131In the Money
GMEOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.04Out of the Money	265Out of the Money	428Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.25In the Money	$21.90In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.01Out of the Money	185Out of the Money	644Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.25In the Money	$22.90In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.02Out of the Money	129Out of the Money	498Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.25In the Money	$23.95In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.01Out of the Money	244Out of the Money	307Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.20In the Money	$24.90In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	839Out of the Money	2,642Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.20In the Money	$25.85In the Money	$25.95In the Money	$-1.88In the Money	1In the Money	109In the Money
GMEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.00Out of the Money	468Out of the Money	272Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.20In the Money	$26.90In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.03Out of the Money	85Out of the Money	691Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.15In the Money	$27.85In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.22Out of the Money	$-0.20Out of the Money	91Out of the Money	109Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.15In the Money	$28.85In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	50Out of the Money	133Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.15In the Money	$29.90In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.04Out of the Money	3,429Out of the Money	5,468Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.15In the Money	$30.85In the Money	$30.00In the Money	$-1.24In the Money	18In the Money	5In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.06Out of the Money	73Out of the Money	183Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.10In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.08Out of the Money	97Out of the Money	151Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.10In the Money	$32.85In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.11Out of the Money	29Out of the Money	232Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.10In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	31Out of the Money	458Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.10In the Money	$34.80In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	740Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.10In the Money	$35.80In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	40Out of the Money	145Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.10In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	13Out of the Money	308Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.05In the Money	$37.80In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	37Out of the Money	144Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.05In the Money	$38.75In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	217Out of the Money	330Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.05In the Money	$39.75In 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	$0.22Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1,102Out of the Money	3,581Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.05In the Money	$40.75In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.13Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	32Out of the Money	206Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.05In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	69Out of the Money	175Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.05In the Money	$42.75In 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	$0.25Out of the Money	$0.26Out of the Money	$0.02Out of the Money	51Out of the Money	136Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.05In the Money	$43.75In 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	$0.25Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	34Out of the Money	145Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.05In the Money	$44.75In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	727Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.05In the Money	$45.75In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	3,368Out of the Money	4,466Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.00In the Money	$50.70In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	209Out of the Money	428Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.00In the Money	$55.65In 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	$0.12Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	254Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.90In the Money	$60.65In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	174Out of the Money	669Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.95In the Money	$65.65In 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	$0.11Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	5,018Out of the Money	11,890Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$70.00In the Money	$70.60In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	230Out of the Money	526Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.95In the Money	$75.60In 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	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	316Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.95In the Money	$80.60In 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	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	277Out of the Money	691Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.95In the Money	$85.60In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	297Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.95In the Money	$90.60In the Money	$90.27In the Money	$-2.49In the Money	21In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1,027Out of the Money	3,576Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.85In the Money	$95.55In the Money	$95.25In the Money	$0.16In the Money	21In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	11,995Out of the Money	41,090Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.85In the Money	$98.60In the Money	$100.50In the Money	$0.00In the Money	---In 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)