Stocks Options

LAST PRICE
18.3850
TODAY'S CHANGE (%)
Trending Up0.0650 (0.3548%)

Bid / Lots
18.3700/ 16
Ask / Lots
18.4000/ 11
Open / Previous Close
18.4200 / 18.3200
Day Range
Low 17.7000
High 18.6490
52 Week Range
Low 9.9500
High 64.8300
Volume
8,984,812
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 128.602

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	$14.55In the Money	$17.20In the Money	$18.18In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,503Out of the Money
GMEIn the Money	$12.05In the Money	$14.70In 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	1,268Out of the Money
GMEIn the Money	$11.55In the Money	$13.90In the Money	$16.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
GMEIn the Money	$11.05In the Money	$13.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	230Out of the Money
GMEIn the Money	$10.55In the Money	$13.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
GMEIn the Money	$10.05In the Money	$12.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	218Out of the Money
GMEIn the Money	$9.60In the Money	$12.20In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GMEIn the Money	$9.10In the Money	$11.40In the Money	$13.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	629Out of the Money
GMEIn the Money	$8.60In the Money	$11.15In 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	$0.02Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
GMEIn the Money	$8.10In the Money	$10.70In the Money	$20.67In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
GMEIn the Money	$7.60In the Money	$10.20In the Money	$12.80In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.04Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	59Out of the Money	212Out of the Money
GMEIn the Money	$7.15In the Money	$9.75In the Money	$9.15In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	203Out of the Money	3,421Out of the Money
GMEIn the Money	$6.65In the Money	$9.25In the Money	$6.50In the Money	$-4.00In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	11Out of the Money	476Out of the Money
GMEIn the Money	$6.20In the Money	$8.75In the Money	$9.10In the Money	$0.00In the Money	---In the Money	2,881In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	31Out of the Money	755Out of the Money
GMEIn the Money	$5.75In the Money	$8.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
GMEIn the Money	$5.30In the Money	$7.05In the Money	$6.76In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	31Out of the Money	3,383Out of the Money
GMEIn the Money	$4.95In the Money	$7.05In the Money	$7.32In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.12Out of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.42Out of the Money	1Out of the Money	351Out of the Money
GMEIn the Money	$4.55In the Money	$6.15In the Money	$5.38In the Money	$-1.77In the Money	3In the Money	210In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.03Out of the Money	256Out of the Money	750Out of the Money
GMEIn the Money	$4.30In the Money	$5.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	394In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.24Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.09Out of the Money	3Out of the Money	291Out of the Money
GMEIn the Money	$3.95In the Money	$5.35In the Money	$4.66In the Money	$-0.39In the Money	5In the Money	236In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.38Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	32Out of the Money	567Out of the Money
GMEIn the Money	$3.70In the Money	$5.00In the Money	$5.35In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.55Out of the Money	$0.84Out of the Money	$0.68Out of the Money	$0.07Out of the Money	2Out of the Money	295Out of the Money
GMEIn the Money	$3.60In the Money	$4.85In the Money	$3.80In the Money	$-0.81In the Money	4In the Money	454In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.68Out of the Money	$0.92Out of the Money	$0.80Out of the Money	$-0.12Out of the Money	274Out of the Money	1,821Out of the Money
GMEIn the Money	$3.30In the Money	$4.50In the Money	$4.00In the Money	$-0.77In the Money	3In the Money	158In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$0.80Near the Money	$1.10Near the Money	$0.80Near the Money	$-0.35Near the Money	74Near the Money	422Near the Money
GMEIn the Money	$3.30In the Money	$4.20In the Money	$3.73In the Money	$-0.01In the Money	11In the Money	538In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$1.06Near the Money	$1.58Near the Money	$1.21Near the Money	$-0.19Near the Money	102Near the Money	515Near the Money
GMEIn the Money	$3.25In the Money	$3.70In the Money	$3.30In the Money	$-0.78In the Money	8In the Money	125In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$1.44Near the Money	$1.84Near the Money	$1.43Near the Money	$-0.04Near the Money	22Near the Money	157Near the Money
GMEIn the Money	$2.75In the Money	$3.50In the Money	$3.35In the Money	$0.53In the Money	10In the Money	255In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$1.48Near the Money	$1.93Near the Money	$1.91Near the Money	$-0.22Near the Money	68Near the Money	578Near the Money
GMEIn the Money	$2.75In the Money	$3.45In the Money	$2.75In the Money	$-0.72In the Money	6In the Money	75In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$1.97Near the Money	$2.44Near the Money	$2.19Near the Money	$-0.11Near the Money	33Near the Money	171Near the Money
GMEUnderlying issue's last price	$2.75Underlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$0.05Underlying issue's last price	161Underlying issue's last price	308Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	GMEUnderlying issue's last price	$2.15Underlying issue's last price	$2.52Underlying issue's last price	$2.38Underlying issue's last price	$-0.17Underlying issue's last price	139Underlying issue's last price	251Underlying issue's last price
GMENear the Money	$2.40Near the Money	$2.92Near the Money	$2.72Near the Money	$-0.33Near the Money	166Near the Money	85Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$2.57In the Money	$2.90In the Money	$2.78In the Money	$-0.03In the Money	52In the Money	120In the Money
GMENear the Money	$2.52Near the Money	$2.91Near the Money	$2.71Near the Money	$-0.26Near the Money	29Near the Money	262Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$2.73In the Money	$3.30In the Money	$2.72In the Money	$-0.40In the Money	41In the Money	630In the Money
GMENear the Money	$2.27Near the Money	$2.68Near the Money	$2.12Near the Money	$-0.63Near the Money	12Near the Money	86Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$3.25In the Money	$3.70In the Money	$3.80In the Money	$0.26In the Money	42In the Money	128In the Money
GMENear the Money	$2.27Near the Money	$2.44Near the Money	$2.35Near the Money	$-0.25Near the Money	531Near the Money	2,496Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$3.75In the Money	$4.10In the Money	$3.88In the Money	$-0.27In the Money	96In the Money	1,051In the Money
GMENear the Money	$2.00Near the Money	$2.42Near the Money	$2.15Near the Money	$-0.40Near the Money	20Near the Money	199Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$4.00In the Money	$4.65In the Money	$4.65In the Money	$0.06In the Money	5In the Money	103In the Money
GMENear the Money	$1.97Near the Money	$2.25Near the Money	$2.10Near the Money	$-0.11Near the Money	49Near the Money	431Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$4.35In the Money	$4.95In the Money	$4.90In the Money	$0.10In the Money	5In the Money	316In the Money
GMEOut of the Money	$1.87Out of the Money	$2.32Out of the Money	$1.94Out of the Money	$-0.20Out of the Money	33Out of the Money	776Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$4.75In the Money	$5.70In the Money	$4.95In the Money	$0.49In the Money	1In the Money	65In the Money
GMEOut of the Money	$1.84Out of the Money	$2.16Out of the Money	$2.00Out of the Money	$-0.40Out of the Money	48Out of the Money	647Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$5.30In the Money	$5.95In the Money	$5.73In the Money	$0.08In the Money	7In the Money	574In the Money
GMEOut of the Money	$1.82Out of the Money	$2.03Out of the Money	$2.05Out of the Money	$-0.25Out of the Money	37Out of the Money	1,043Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$5.80In the Money	$6.45In the Money	$6.00In the Money	$0.00In the Money	---In the Money	276In the Money
GMEOut of the Money	$1.74Out of the Money	$2.00Out of the Money	$1.87Out of the Money	$-0.27Out of the Money	51Out of the Money	453Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$6.05In the Money	$6.95In the Money	$6.80In the Money	$0.49In the Money	6In the Money	131In the Money
GMEOut of the Money	$1.71Out of the Money	$2.00Out of the Money	$1.77Out of the Money	$-0.46Out of the Money	2Out of the Money	183Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$6.55In the Money	$7.45In the Money	$5.90In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$1.71Out of the Money	$2.00Out of the Money	$1.75Out of the Money	$-0.20Out of the Money	19Out of the Money	406Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$7.05In the Money	$7.90In the Money	$7.37In the Money	$-0.03In the Money	8In the Money	214In the Money
GMEOut of the Money	$1.53Out of the Money	$2.00Out of the Money	$1.81Out of the Money	$-0.74Out of the Money	30Out of the Money	36Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$7.50In the Money	$8.30In the Money	$8.01In the Money	$0.20In the Money	2In the Money	2In the Money
GMEOut of the Money	$1.69Out of the Money	$1.80Out of the Money	$1.74Out of the Money	$-0.26Out of the Money	169Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$7.95In the Money	$8.60In the Money	$8.55In the Money	$0.31In the Money	32In the Money	635In the Money
GMEOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$1.55Out of the Money	$-0.70Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$8.35In the Money	$9.10In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.55Out of the Money	$1.70Out of the Money	$1.65Out of the Money	$-0.35Out of the Money	21Out of the Money	350Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$8.85In the Money	$9.60In the Money	$8.95In the Money	$0.25In the Money	1In the Money	39In the Money
GMEOut of the Money	$1.40Out of the Money	$1.79Out of the Money	$1.47Out of the Money	$-0.37Out of the Money	2Out of the Money	33Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$9.35In the Money	$10.10In the Money	$8.13In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.40Out of the Money	$1.79Out of the Money	$1.46Out of the Money	$-0.36Out of the Money	57Out of the Money	614Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$9.80In the Money	$10.60In the Money	$10.50In the Money	$0.80In the Money	1In the Money	89In the Money
GMEOut of the Money	$1.40Out of the Money	$1.62Out of the Money	$1.43Out of the Money	$-0.77Out of the Money	5Out of the Money	255Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$10.75In the Money	$11.55In the Money	$11.16In the Money	$0.67In the Money	2In the Money	178In the Money
GMEOut of the Money	$1.40Out of the Money	$1.61Out of the Money	$1.55Out of the Money	$-0.28Out of the Money	6Out of the Money	196Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$11.60In the Money	$12.55In the Money	$12.18In the Money	$1.34In the Money	30In the Money	139In the Money
GMEOut of the Money	$1.26Out of the Money	$1.42Out of the Money	$1.40Out of the Money	$-0.28Out of the Money	139Out of the Money	3,728Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$12.60In the Money	$13.50In the Money	$13.14In the Money	$0.15In the Money	11In the Money	446In the Money
GMEOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.23Out of the Money	$-0.23Out of the Money	7Out of the Money	227Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$13.55In the Money	$14.50In the Money	$14.02In the Money	$0.32In the Money	9In the Money	52In the Money
GMEOut of the Money	$1.20Out of the Money	$1.46Out of the Money	$1.30Out of the Money	$-0.17Out of the Money	23Out of the Money	152Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$14.50In the Money	$15.50In the Money	$13.10In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$1.13Out of the Money	$1.45Out of the Money	$1.22Out of the Money	$-0.18Out of the Money	10Out of the Money	192Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$15.45In the Money	$16.50In the Money	$15.75In the Money	$0.00In the Money	---In the Money	75In the Money
GMEOut of the Money	$1.13Out of the Money	$1.45Out of the Money	$1.27Out of the Money	$-0.09Out of the Money	8Out of the Money	613Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$16.40In the Money	$17.50In the Money	$16.70In the Money	$2.08In the Money	3In the Money	74In the Money
GMEOut of the Money	$1.13Out of the Money	$1.45Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$16.90In the Money	$18.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$1.13Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.24Out of the Money	87Out of the Money	573Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$17.35In the Money	$18.50In the Money	$15.86In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.09Out of the Money	$1.35Out of the Money	$1.13Out of the Money	$-0.42Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$17.85In the Money	$19.00In the Money	$18.65In the Money	$1.53In the Money	2In the Money	10In the Money
GMEOut of the Money	$1.09Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$18.35In the Money	$19.50In the Money	$17.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$1.09Out of the Money	$1.35Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$18.80In the Money	$20.00In the Money	$17.85In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.09Out of the Money	$1.31Out of the Money	$1.14Out of the Money	$-0.27Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$19.30In the Money	$20.50In the Money	$19.59In the Money	$0.00In the Money	---In the Money	70In the Money
GMEOut of the Money	$1.09Out of the Money	$1.29Out of the Money	$1.15Out of the Money	$-0.25Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$19.80In the Money	$21.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.08Out of the Money	$1.25Out of the Money	$1.09Out of the Money	$-0.56Out of the Money	2Out of the Money	352Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$20.25In the Money	$20.90In the Money	$19.39In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.08Out of the Money	$-0.37Out of the Money	4Out of the Money	147Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$20.75In the Money	$22.00In the Money	$19.12In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.17Out of the Money	$-0.45Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$21.20In the Money	$22.50In the Money	$19.35In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.02Out of the Money	$1.25Out of the Money	$1.13Out of the Money	$-0.31Out of the Money	2Out of the Money	85Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$21.70In the Money	$23.00In the Money	$20.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.02Out of the Money	$1.11Out of the Money	$1.06Out of the Money	$-0.09Out of the Money	125Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$22.20In the Money	$23.50In the Money	$22.85In the Money	$0.33In the Money	1In the Money	222In the Money
GMEOut of the Money	$0.97Out of the Money	$1.20Out of the Money	$1.08Out of the Money	$-0.17Out of the Money	2Out of the Money	103Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$23.10In the Money	$24.50In the Money	$22.30In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.91Out of the Money	$1.25Out of the Money	$1.03Out of the Money	$-1.08Out of the Money	3Out of the Money	52Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$24.10In the Money	$25.50In the Money	$23.25In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.91Out of the Money	$1.17Out of the Money	$0.98Out of the Money	$-0.49Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$25.10In the Money	$26.50In the Money	$24.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.91Out of the Money	$1.17Out of the Money	$0.94Out of the Money	$-0.26Out of the Money	2Out of the Money	209Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$26.10In the Money	$27.50In the Money	$24.23In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.84Out of the Money	$1.17Out of the Money	$0.95Out of the Money	$-0.29Out of the Money	50Out of the Money	385Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$27.05In the Money	$28.45In the Money	$25.00In the Money	$0.00In the Money	---In the Money	184In the Money
GMEOut of the Money	$0.83Out of the Money	$1.17Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$28.05In the Money	$29.45In the Money	$26.97In the Money	$0.00In the Money	---In the Money	126In the Money
GMEOut of the Money	$0.83Out of the Money	$1.12Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$29.00In the Money	$30.45In the Money	$28.20In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.81Out of the Money	$1.12Out of the Money	$0.95Out of the Money	$-0.90Out of the Money	12Out of the Money	34Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$30.00In the Money	$31.40In the Money	$28.88In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.78Out of the Money	$1.08Out of the Money	$0.88Out of the Money	$-0.29Out of the Money	3Out of the Money	116Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$31.00In the Money	$32.00In the Money	$28.85In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.77Out of the Money	$1.00Out of the Money	$0.77Out of the Money	$-0.23Out of the Money	117Out of the Money	735Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$31.95In the Money	$33.40In the Money	$32.20In the Money	$0.00In the Money	---In the Money	91In the Money
GMEOut of the Money	$0.77Out of the Money	$0.99Out of the Money	$0.80Out of the Money	$-0.41Out of the Money	73Out of the Money	137Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$32.90In the Money	$34.40In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.75Out of the Money	$0.99Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$33.90In the Money	$35.40In the Money	$32.40In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.70Out of the Money	$0.99Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$34.90In the Money	$36.35In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.69Out of the Money	$0.99Out of the Money	$0.95Out of the Money	$-0.08Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$35.90In the Money	$37.35In the Money	$33.73In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.69Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$-0.12Out of the Money	27Out of the Money	511Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$36.85In the Money	$38.35In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.68Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$37.85In the Money	$39.35In the Money	$36.56In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.66Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$-0.23Out of the Money	3Out of the Money	612Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$38.85In the Money	$40.35In the Money	$36.75In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.66Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$39.80In the Money	$41.30In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.64Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$-0.11Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$40.80In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$0.77Out of the Money	$0.71Out of the Money	$-0.24Out of the Money	38Out of the Money	404Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$41.80In the Money	$43.30In the Money	$40.10In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.85Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$42.75In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.41Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$43.20In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.85Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$44.10In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.48Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$45.75In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$0.12Out of the Money	62Out of the Money	76Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$46.70In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.94Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$47.70In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.93Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$48.10In the Money	$50.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$49.70In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$0.91Out of the Money	$0.69Out of the Money	$-0.44Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$50.70In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.89Out of the Money	$0.60Out of the Money	$-0.18Out of the Money	4Out of the Money	336Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$51.10In the Money	$53.25In the Money	$50.48In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.45Out of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$52.65In the Money	$54.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$53.65In the Money	$55.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$54.65In the Money	$56.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$-0.51Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$55.00In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.87Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$56.00In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.83Out of the Money	$0.52Out of the Money	$-0.11Out of the Money	91Out of the Money	504Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$61.00In the Money	$63.20In the Money	$62.26In the Money	$62.26In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.79Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$65.90In the Money	$68.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$71.50In the Money	$73.15In 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	$0.71Out of the Money	$0.47Out of the Money	$-0.07Out of the Money	1Out of the Money	124Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$75.90In the Money	$78.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.03Out of the Money	20Out of the Money	3,476Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$80.80In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.66Out of the Money	$0.45Out of the Money	$0.00Out of the Money	3Out of the Money	93Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$85.80In the Money	$88.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.64Out of the Money	$0.41Out of the Money	$-0.04Out of the Money	3Out of the Money	52Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$90.80In the Money	$93.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$0.04Out of the Money	3Out of the Money	52Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$95.70In the Money	$98.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.49Out of the Money	$0.43Out of the Money	$0.05Out of the Money	5Out of the Money	146Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$100.70In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	2Out of the Money	289Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$105.80In the Money	$108.05In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$-0.07Out of the Money	261Out of the Money	2,265Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$108.80In the Money	$111.05In 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)