Stocks Options

LAST PRICE
27.8750
TODAY'S CHANGE (%)
Trending Down-1.2450 (-4.2754%)

Bid / Lots
27.8600/ 1
Ask / Lots
27.8900/ 4
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.4100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
46,330,226
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 150.176

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.05In the Money	$26.05In the Money	$24.80In the Money	$-1.80In the Money	32In the Money	30In 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	682Out of the Money
GMEIn the Money	$22.35In the Money	$23.55In the Money	$24.60In the Money	$0.00In the Money	---In the Money	9In 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	510Out of the Money
GMEIn the Money	$21.85In the Money	$23.05In the Money	$22.50In the Money	$2.55In the Money	5In the Money	10In 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	91Out of the Money
GMEIn the Money	$21.75In the Money	$22.00In the Money	$21.08In the Money	$0.00In the Money	---In the Money	7In 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	483Out of the Money
GMEIn the Money	$20.85In the Money	$22.05In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In 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	1,475Out of the Money
GMEIn the Money	$20.75In the Money	$21.00In the Money	$21.35In the Money	$-1.50In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$19.85In the Money	$21.05In the Money	$20.54In the Money	$2.54In the Money	8In the Money	11In 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	848Out of the Money
GMEIn the Money	$19.75In the Money	$20.00In the Money	$24.55In the Money	$0.00In the Money	---In the Money	15In 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	1,582Out of the Money
GMEIn the Money	$18.85In the Money	$20.05In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In 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	1,221Out of the Money
GMEIn the Money	$18.75In the Money	$19.00In the Money	$20.68In the Money	$-2.87In the Money	35In the Money	45In 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	666Out of the Money
GMEIn the Money	$17.85In the Money	$19.05In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In 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	453Out of the Money
GMEIn the Money	$17.75In the Money	$18.00In the Money	$17.85In the Money	$-1.20In the Money	12In the Money	55In 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	12Out of the Money	13,580Out of the Money
GMEIn the Money	$16.85In the Money	$18.05In the Money	$18.31In the Money	$0.00In the Money	---In the Money	21In 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	1,239Out of the Money
GMEIn the Money	$16.75In the Money	$17.00In the Money	$18.05In the Money	$0.00In the Money	---In the Money	76In 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	---Out of the Money	2,058Out of the Money
GMEIn the Money	$15.90In the Money	$17.05In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In 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	4,959Out of the Money
GMEIn the Money	$15.75In the Money	$16.00In the Money	$16.07In the Money	$-1.43In the Money	168In the Money	186In 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	1Out of the Money	9,949Out of the Money
GMEIn the Money	$14.85In the Money	$16.05In the Money	$17.00In the Money	$0.80In the Money	1In the Money	19In 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	---Out of the Money	3,866Out of the Money
GMEIn the Money	$14.75In the Money	$15.00In the Money	$14.60In the Money	$-1.45In the Money	7In the Money	63In 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	35Out of the Money	2,658Out of the Money
GMEIn the Money	$13.85In the Money	$15.05In the Money	$16.62In the Money	$1.44In the Money	2In the Money	67In 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	2Out of the Money	2,229Out of the Money
GMEIn the Money	$13.75In the Money	$14.00In the Money	$15.04In the Money	$0.00In the Money	---In the Money	248In 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	29Out of the Money	2,520Out of the Money
GMEIn the Money	$13.25In the Money	$14.05In the Money	$14.20In the Money	$0.32In the Money	2In the Money	164In 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	22Out of the Money	1,013Out of the Money
GMEIn the Money	$12.80In the Money	$13.00In the Money	$13.10In the Money	$-1.00In the Money	11In the Money	772In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	170Out of the Money	12,582Out of the Money
GMEIn the Money	$11.95In the Money	$13.05In the Money	$12.15In the Money	$-0.85In the Money	1In the Money	83In 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	$0.00Out of the Money	---Out of the Money	802Out of the Money
GMEIn the Money	$11.80In the Money	$12.00In the Money	$11.85In the Money	$0.25In the Money	11In the Money	228In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	167Out of the Money	18,016Out of the Money
GMEIn the Money	$10.95In the Money	$12.05In the Money	$12.20In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	1,944Out of the Money
GMEIn the Money	$10.80In the Money	$11.00In the Money	$10.80In the Money	$-0.75In the Money	15In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	345Out of the Money	6,741Out of the Money
GMEIn the Money	$9.85In the Money	$11.05In the Money	$10.27In the Money	$-1.22In the Money	1In the Money	220In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	1,888Out of the Money
GMEIn the Money	$9.80In the Money	$10.00In the Money	$10.14In the Money	$-1.11In the Money	75In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	648Out of the Money	7,723Out of the Money
GMEIn the Money	$8.95In the Money	$10.00In the Money	$10.18In the Money	$-0.42In the Money	4In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	93Out of the Money	1,609Out of the Money
GMEIn the Money	$8.80In the Money	$9.00In the Money	$8.67In the Money	$-1.49In the Money	29In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,355Out of the Money	5,490Out of the Money
GMEIn the Money	$8.15In the Money	$9.05In the Money	$9.45In the Money	$0.22In the Money	5In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	409Out of the Money	3,590Out of the Money
GMEIn the Money	$7.80In the Money	$8.00In the Money	$7.85In the Money	$-1.25In the Money	1,427In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	6,188Out of the Money	25,030Out of the Money
GMEIn the Money	$7.15In the Money	$7.85In the Money	$7.25In the Money	$-1.90In the Money	84In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	637Out of the Money	3,019Out of the Money
GMEIn the Money	$6.80In the Money	$7.00In the Money	$7.00In the Money	$-1.20In the Money	110In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,389Out of the Money	9,350Out of the Money
GMEIn the Money	$6.20In the Money	$7.05In the Money	$6.26In the Money	$-1.54In the Money	68In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	601Out of the Money	3,053Out of the Money
GMEIn the Money	$5.75In the Money	$6.00In the Money	$6.09In the Money	$-1.02In the Money	1,561In the Money	958In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	2,312Out of the Money	10,329Out of the Money
GMEIn the Money	$5.30In the Money	$5.80In the Money	$5.30In the Money	$-1.50In the Money	98In the Money	899In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	1,237Out of the Money	3,637Out of the Money
GMEIn the Money	$4.80In the Money	$5.00In the Money	$5.00In the Money	$-1.15In the Money	660In the Money	2,209In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	2,281Out of the Money	10,211Out of the Money
GMEIn the Money	$4.30In the Money	$4.50In the Money	$4.60In the Money	$-0.90In the Money	126In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	1,683Out of the Money	3,092Out of the Money
GMEIn the Money	$3.80In the Money	$4.00In the Money	$4.03In the Money	$-1.27In the Money	696In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	3,554Out of the Money	8,142Out of the Money
GMEIn the Money	$3.30In the Money	$3.55In the Money	$3.55In the Money	$-1.21In the Money	457In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	1,831Out of the Money	2,141Out of the Money
GMEIn the Money	$2.85In the Money	$3.05In the Money	$3.04In the Money	$-1.36In the Money	7,427In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.33Near the Money	10,538Near the Money	13,513Near the Money
GMEIn the Money	$2.37In the Money	$2.56In the Money	$2.47In the Money	$-1.46In the Money	396In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$0.08Near the Money	$0.12Near the Money	$0.08Near the Money	$-0.41Near the Money	1,674Near the Money	2,037Near the Money
GMEIn the Money	$1.96In the Money	$2.11In the Money	$2.19In the Money	$-1.41In the Money	2,370In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.12Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.47Near the Money	5,662Near the Money	3,495Near the Money
GMEIn the Money	$1.51In the Money	$1.69In the Money	$1.52In the Money	$-1.68In the Money	678In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.19Near the Money	$0.22Near the Money	$0.22Near the Money	$-0.56Near the Money	2,181Near the Money	2,301Near the Money
GMEIn the Money	$1.17In the Money	$1.31In the Money	$1.27In the Money	$-1.73In the Money	7,123In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.32Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.65Near the Money	10,410Near the Money	4,947Near the Money
GMEUnderlying issue's last price	$0.88Underlying issue's last price	$1.00Underlying issue's last price	$0.96Underlying issue's last price	$-1.76Underlying issue's last price	2,696Underlying issue's last price	3,576Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	GMEUnderlying issue's last price	$0.56Underlying issue's last price	$0.60Underlying issue's last price	$0.56Underlying issue's last price	$-0.73Underlying issue's last price	5,301Underlying issue's last price	3,514Underlying issue's last price
GMENear the Money	$0.69Near the Money	$0.76Near the Money	$0.74Near the Money	$-1.67Near the Money	11,047Near the Money	13,928Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$0.84In the Money	$0.88In the Money	$0.79In the Money	$-0.64In the Money	10,438In the Money	4,348In the Money
GMENear the Money	$0.53Near the Money	$0.59Near the Money	$0.58Near the Money	$-1.67Near the Money	6,676Near the Money	1,856Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$1.14In the Money	$1.21In the Money	$1.17In the Money	$-0.55In the Money	3,674In the Money	1,102In the Money
GMENear the Money	$0.43Near the Money	$0.47Near the Money	$0.47Near the Money	$-1.57Near the Money	12,321Near the Money	3,968Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$1.52In the Money	$1.60In the Money	$1.47In the Money	$-0.53In the Money	4,197In the Money	3,281In the Money
GMENear the Money	$0.35Near the Money	$0.39Near the Money	$0.39Near the Money	$-1.52Near the Money	4,585Near the Money	2,123Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$1.92In the Money	$2.05In the Money	$1.91In the Money	$-0.45In the Money	2,557In the Money	2,378In the Money
GMENear the Money	$0.30Near the Money	$0.32Near the Money	$0.30Near the Money	$-1.39Near the Money	46,441Near the Money	35,670Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.36In the Money	$2.50In the Money	$2.44In the Money	$-0.23In the Money	5,850In the Money	8,378In the Money
GMENear the Money	$0.24Near the Money	$0.27Near the Money	$0.26Near the Money	$-1.27Near the Money	5,480Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.80In the Money	$2.98In the Money	$2.77In the Money	$-0.33In the Money	429In the Money	679In the Money
GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-1.20Out of the Money	6,649Out of the Money	4,059Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.25In the Money	$3.45In the Money	$2.98In the Money	$-0.44In the Money	938In the Money	2,968In the Money
GMEOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-1.11Out of the Money	1,965Out of the Money	1,883Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.70In the Money	$3.90In the Money	$3.75In the Money	$-0.08In the Money	329In the Money	637In the Money
GMEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.97Out of the Money	7,346Out of the Money	4,078Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.15In the Money	$4.40In the Money	$4.06In the Money	$-0.11In the Money	357In the Money	721In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.97Out of the Money	1,568Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.65In the Money	$4.85In the Money	$4.70In the Money	$-0.08In the Money	57In the Money	227In the Money
GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.91Out of the Money	3,950Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.15In the Money	$5.35In the Money	$5.02In the Money	$-0.08In the Money	43In the Money	1,133In the Money
GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.84Out of the Money	1,039Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.50In the Money	$6.15In the Money	$5.25In the Money	$-0.60In the Money	16In the Money	109In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.76Out of the Money	3,552Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$6.10In the Money	$6.35In the Money	$6.18In the Money	$0.33In the Money	132In the Money	1,007In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	843Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.25In the Money	$7.05In the Money	$6.80In the Money	$-0.45In the Money	27In the Money	130In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.67Out of the Money	14,550Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.10In the Money	$7.30In the Money	$7.00In the Money	$0.15In the Money	1,181In the Money	1,997In the Money
GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.61Out of the Money	641Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.05In the Money	$8.15In the Money	$7.68In the Money	$0.28In the Money	26In the Money	191In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.60Out of the Money	1,375Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$8.10In the Money	$8.30In the Money	$8.19In the Money	$0.66In the Money	42In the Money	1,396In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.58Out of the Money	270Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.20In the Money	$9.15In the Money	$8.90In the Money	$-0.60In the Money	3In the Money	131In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.49Out of the Money	1,788Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.10In the Money	$9.30In the Money	$9.10In the Money	$0.60In the Money	14In the Money	908In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.48Out of the Money	262Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.00In the Money	$10.15In the Money	$9.80In the Money	$-2.15In the Money	9In the Money	328In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.46Out of the Money	1,162Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.05In the Money	$10.30In the Money	$10.32In the Money	$0.99In the Money	23In the Money	478In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.43Out of the Money	187Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.00In the Money	$11.15In the Money	$9.06In the Money	$-1.84In the Money	2In the Money	76In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.44Out of the Money	3,317Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.05In the Money	$11.30In the Money	$10.94In the Money	$-0.46In the Money	6In the Money	203In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	323Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.00In the Money	$12.25In the Money	$11.60In the Money	$0.85In the Money	9In the Money	80In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	16,497Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.05In the Money	$12.25In the Money	$12.26In the Money	$0.91In the Money	246In the Money	14,134In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	292Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.00In the Money	$13.15In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	655Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.05In the Money	$13.25In the Money	$13.29In the Money	$-0.71In the Money	24In the Money	458In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.37Out of the Money	72Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.00In the Money	$14.20In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	1,084Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.05In the Money	$14.25In the Money	$13.95In the Money	$0.76In the Money	131In the Money	245In the Money
GMEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.30Out of the Money	137Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.00In the Money	$15.20In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	593Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.05In the Money	$15.25In the Money	$15.03In the Money	$0.13In the Money	3In the Money	331In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	165Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$15.00In the Money	$16.20In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.27Out of the Money	319Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.05In the Money	$16.25In the Money	$15.90In the Money	$-2.60In the Money	4In the Money	166In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	274Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$16.00In the Money	$17.20In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	4,047Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.05In the Money	$17.25In the Money	$17.35In the Money	$1.43In the Money	19In the Money	143In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	276Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.05In the Money	$18.25In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	272Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.05In the Money	$19.25In the Money	$18.61In the Money	$-1.41In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	251Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.05In the Money	$20.25In the Money	$19.63In the Money	$-1.97In the Money	3In the Money	12In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	538Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.05In the Money	$21.25In the Money	$21.82In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	9,378Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.05In the Money	$22.25In the Money	$22.45In the Money	$1.55In the Money	35In the Money	188In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	410Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.50In the Money	$23.70In the Money	$23.24In the Money	$-1.56In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	378Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.50In the Money	$24.65In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	169Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.50In the Money	$25.85In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	175Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.50In the Money	$26.70In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	1,646Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.50In the Money	$27.70In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	407Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.50In the Money	$28.70In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	78Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.50In the Money	$29.70In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	177Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.50In the Money	$30.85In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	82Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.50In the Money	$31.70In the Money	$30.85In the Money	$-2.14In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	4,904Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.50In the Money	$32.85In the Money	$33.10In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	107Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.50In the Money	$33.85In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	63Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.50In the Money	$34.70In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	117Out of the Money	345Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.50In the Money	$35.70In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	82Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$35.50In the Money	$36.85In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	651Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.50In the Money	$37.70In the Money	$36.93In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	73Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.50In the Money	$38.85In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	8Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$38.50In the Money	$39.70In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	86Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.50In the Money	$40.85In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.03Out of the Money	293Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.50In the Money	$41.80In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2,208Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.50In the Money	$42.70In the Money	$42.80In the Money	$-1.81In the Money	3In the Money	74In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	100Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$42.50In the Money	$43.80In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	870Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$43.50In the Money	$44.80In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	322Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$44.45In the Money	$45.85In the Money	$45.09In the Money	$-0.91In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	72Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$45.45In the Money	$46.65In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	602Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$46.45In the Money	$47.70In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,371Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.45In the Money	$52.85In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	153Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.45In the Money	$57.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	310Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.45In the Money	$62.70In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	256Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.45In the Money	$67.80In the Money	$68.59In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,583Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.45In the Money	$72.65In the Money	$70.50In the Money	$-0.72In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	512Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.45In the Money	$77.80In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	189Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.45In the Money	$82.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	212Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.45In the Money	$87.65In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	598Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.45In the Money	$92.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,194Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.45In the Money	$97.70In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	19,126Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.45In the Money	$100.80In the Money	$100.50In the Money	$0.00In the Money	---In the Money	6In 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 14, 2024)

Put Options (expires Friday June 14, 2024)