Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.9300 (4.1873%)

Bid / Lots
22.7100/ 20
Ask / Lots
22.8000/ 4
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 18.9400
High 23.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
53,154,306
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 128.607

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	$18.65In the Money	$22.55In the Money	$20.00In the Money	$0.00In the Money	---In the Money	13In 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	15Out of the Money	1,468Out of the Money
GMEIn the Money	$16.15In the Money	$20.05In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,016Out of the Money	1,272Out of the Money
GMEIn the Money	$15.65In the Money	$19.55In the Money	$16.00In the Money	$1.00In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	157Out of the Money
GMEIn the Money	$15.15In the Money	$19.20In 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	$-0.04Out of the Money	15Out of the Money	229Out of the Money
GMEIn the Money	$14.65In the Money	$18.75In 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	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	86Out of the Money
GMEIn the Money	$14.00In the Money	$18.25In the Money	$12.56In the Money	$-15.74In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	21Out of the Money	208Out of the Money
GMEIn the Money	$13.50In the Money	$17.75In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	42Out of the Money	199Out of the Money
GMEIn the Money	$13.15In the Money	$17.25In the Money	$13.28In the Money	$-9.31In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	2Out of the Money	594Out of the Money
GMEIn the Money	$12.65In the Money	$16.75In 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	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	66Out of the Money	139Out of the Money
GMEIn the Money	$12.15In the Money	$16.10In 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	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	141Out of the Money	244Out of the Money
GMEIn the Money	$11.70In the Money	$15.65In the Money	$4.75In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	222Out of the Money	261Out of the Money
GMEIn the Money	$11.20In the Money	$15.15In the Money	$11.15In the Money	$-0.15In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	1,330Out of the Money	3,360Out of the Money
GMEIn the Money	$10.70In the Money	$14.85In the Money	$10.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	44Out of the Money	368Out of the Money
GMEIn the Money	$10.30In the Money	$13.90In the Money	$9.45In the Money	$-1.35In the Money	1In the Money	2,881In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	28Out of the Money	699Out of the Money
GMEIn the Money	$9.85In the Money	$13.75In the Money	$11.55In the Money	$1.00In the Money	1In the Money	126In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.14Out of the Money	$0.38Out of the Money	$0.26Out of the Money	$-0.13Out of the Money	34Out of the Money	180Out of the Money
GMEIn the Money	$9.45In the Money	$13.25In the Money	$8.20In the Money	$-1.41In the Money	12In the Money	181In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.20Out of the Money	$0.42Out of the Money	$0.31Out of the Money	$-0.15Out of the Money	199Out of the Money	2,565Out of the Money
GMEIn the Money	$9.00In the Money	$12.60In the Money	$8.25In the Money	$-0.35In the Money	5In the Money	141In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.35Out of the Money	$-0.23Out of the Money	19Out of the Money	344Out of the Money
GMEIn the Money	$9.00In the Money	$12.15In the Money	$9.55In the Money	$0.85In the Money	5In the Money	108In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$-0.24Out of the Money	160Out of the Money	490Out of the Money
GMEIn the Money	$8.25In the Money	$11.75In the Money	$7.90In the Money	$0.00In the Money	---In the Money	392In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.40Out of the Money	42Out of the Money	166Out of the Money
GMEIn the Money	$7.85In the Money	$11.00In the Money	$9.00In the Money	$0.50In the Money	6In the Money	212In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.62Out of the Money	$-0.28Out of the Money	52Out of the Money	458Out of the Money
GMEIn the Money	$7.50In the Money	$10.95In the Money	$6.30In the Money	$-1.40In the Money	4In the Money	36In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.32Out of the Money	$1.04Out of the Money	$0.72Out of the Money	$-0.44Out of the Money	63Out of the Money	182Out of the Money
GMEIn the Money	$7.50In the Money	$9.80In the Money	$5.90In the Money	$-1.90In the Money	25In the Money	330In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.76Out of the Money	$0.89Out of the Money	$0.83Out of the Money	$-0.36Out of the Money	1,093Out of the Money	1,359Out of the Money
GMEIn the Money	$6.90In the Money	$9.80In the Money	$8.35In the Money	$2.06In the Money	3In the Money	153In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.92Out of the Money	$1.24Out of the Money	$0.98Out of the Money	$-0.52Out of the Money	54Out of the Money	387Out of the Money
GMEIn the Money	$6.65In the Money	$9.45In the Money	$5.03In the Money	$-1.12In the Money	11In the Money	181In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-0.50Out of the Money	79Out of the Money	291Out of the Money
GMEIn the Money	$6.40In the Money	$9.45In the Money	$4.55In the Money	$-1.62In the Money	4In the Money	122In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$1.19Out of the Money	$1.95Out of the Money	$1.60Out of the Money	$-0.15Out of the Money	45Out of the Money	62Out of the Money
GMEIn the Money	$6.40In the Money	$9.00In the Money	$7.91In the Money	$0.77In the Money	49In the Money	249In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.20Out of the Money	$1.95Out of the Money	$1.65Out of the Money	$-0.45Out of the Money	407Out of the Money	188Out of the Money
GMEIn the Money	$6.40In the Money	$8.90In the Money	$4.60In the Money	$-1.85In the Money	33In the Money	49In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.53Out of the Money	$2.06Out of the Money	$1.91Out of the Money	$-0.53Out of the Money	25Out of the Money	34Out of the Money
GMEIn the Money	$6.40In the Money	$8.65In the Money	$4.28In the Money	$-1.97In the Money	16In the Money	294In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.71Out of the Money	$2.36Out of the Money	$2.06Out of the Money	$-0.50Out of the Money	42Out of the Money	160Out of the Money
GMEIn the Money	$6.10In the Money	$7.05In the Money	$6.81In the Money	$1.81In the Money	209In the Money	37In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$2.20Out of the Money	$2.58Out of the Money	$2.34Out of the Money	$-0.56Out of the Money	253Out of the Money	59Out of the Money
GMEIn the Money	$5.95In the Money	$7.55In the Money	$6.90In the Money	$1.07In the Money	147In the Money	218In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$2.50Out of the Money	$2.70Out of the Money	$2.60Out of the Money	$-0.60Out of the Money	193Out of the Money	92Out of the Money
GMEIn the Money	$5.95In the Money	$7.90In the Money	$6.50In the Money	$0.88In the Money	27In the Money	44In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$2.76Out of the Money	$3.10Out of the Money	$2.80Out of the Money	$-0.75Out of the Money	163Out of the Money	45Out of the Money
GMEIn the Money	$5.60In the Money	$6.80In the Money	$6.20In the Money	$0.20In the Money	626In the Money	1,954In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$3.05Out of the Money	$3.55Out of the Money	$3.20Out of the Money	$-0.45Out of the Money	380Out of the Money	1,030Out of the Money
GMEIn the Money	$5.60In the Money	$6.80In the Money	$6.50In the Money	$0.88In the Money	80In the Money	123In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$3.35Near the Money	$3.90Near the Money	$3.80Near the Money	$-0.35Near the Money	62Near the Money	89Near the Money
GMEIn the Money	$5.45In the Money	$6.45In the Money	$5.95In the Money	$0.75In the Money	578In the Money	266In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$3.70Near the Money	$4.20Near the Money	$4.00Near the Money	$-0.35Near the Money	471Near the Money	131Near the Money
GMEIn the Money	$5.40In the Money	$6.10In the Money	$5.64In the Money	$0.60In the Money	284In the Money	163In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$4.00Near the Money	$4.70Near the Money	$4.25Near the Money	$-0.35Near the Money	46Near the Money	75Near the Money
GMEIn the Money	$5.35In the Money	$6.00In the Money	$5.70In the Money	$0.47In the Money	634In the Money	90In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$4.10Near the Money	$5.00Near the Money	$4.95Near the Money	$-0.15Near the Money	248Near the Money	116Near the Money
GMEIn the Money	$5.15In the Money	$6.35In the Money	$5.60In the Money	$0.30In the Money	133In the Money	404In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$4.75Near the Money	$5.75Near the Money	$4.95Near the Money	$-0.40Near the Money	11Near the Money	37Near the Money
GMEUnderlying issue's last price	$5.15Underlying issue's last price	$6.15Underlying issue's last price	$5.40Underlying issue's last price	$0.60Underlying issue's last price	148Underlying issue's last price	121Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	$5.10Underlying issue's last price	$5.75Underlying issue's last price	$5.75Underlying issue's last price	$0.00Underlying issue's last price	41Underlying issue's last price	169Underlying issue's last price
GMENear the Money	$3.90Near the Money	$6.45Near the Money	$5.10Near the Money	$5.10Near the Money	148Near the Money	---Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.35In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.75Near the Money	$6.15Near the Money	$4.93Near the Money	$0.23Near the Money	414Near the Money	83Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.60In the Money	$6.75In the Money	$6.00In the Money	$-0.75In the Money	12In the Money	249In the Money
GMENear the Money	$4.15Near the Money	$6.25Near the Money	$3.40Near the Money	$3.40Near the Money	9Near the Money	---Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.30In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.45Near the Money	$6.05Near the Money	$5.15Near the Money	$0.60Near the Money	938Near the Money	751Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.20In the Money	$7.40In the Money	$6.85In the Money	$-0.20In the Money	60In the Money	714In the Money
GMENear the Money	$3.50Near the Money	$6.00Near the Money	$2.41Near the Money	$2.41Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.35In the Money	$7.95In the Money	$7.76In the Money	$7.76In the Money	1In the Money	---In the Money
GMENear the Money	$4.45Near the Money	$5.00Near the Money	$5.00Near the Money	$0.90Near the Money	155Near the Money	126Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.10In the Money	$8.15In the Money	$8.30In the Money	$0.00In the Money	4In the Money	49In the Money
GMEOut of the Money	$3.35Out of the Money	$5.75Out of the Money	$3.68Out of the Money	$3.68Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.10Out of the Money	$4.95Out of the Money	$4.00Out of the Money	$-0.20Out of the Money	26Out of the Money	133Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.95In the Money	$9.00In the Money	$8.50In the Money	$-0.50In the Money	51In the Money	52In the Money
GMEOut of the Money	$4.05Out of the Money	$4.50Out of the Money	$4.25Out of the Money	$0.67Out of the Money	394Out of the Money	540Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.90In the Money	$10.00In the Money	$10.09In the Money	$-0.01In the Money	151In the Money	46In the Money
GMEOut of the Money	$3.80Out of the Money	$4.95Out of the Money	$3.50Out of the Money	$-0.02Out of the Money	43Out of the Money	138Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.90In the Money	$10.90In the Money	$11.25In the Money	$0.90In the Money	6In the Money	139In the Money
GMEOut of the Money	$3.80Out of the Money	$4.30Out of the Money	$4.30Out of the Money	$0.45Out of the Money	919Out of the Money	2,491Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.40In the Money	$11.55In the Money	$12.15In the Money	$1.10In the Money	18In the Money	461In the Money
GMEOut of the Money	$2.96Out of the Money	$4.40Out of the Money	$3.65Out of the Money	$0.05Out of the Money	54Out of the Money	238Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.70In the Money	$12.55In the Money	$13.00In the Money	$0.40In the Money	2In the Money	53In the Money
GMEOut of the Money	$2.96Out of the Money	$4.10Out of the Money	$3.50Out of the Money	$0.05Out of the Money	25Out of the Money	162Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.40In the Money	$13.55In the Money	$13.75In the Money	$-0.25In the Money	12In the Money	40In the Money
GMEOut of the Money	$2.96Out of the Money	$4.20Out of the Money	$3.90Out of the Money	$0.55Out of the Money	56Out of the Money	196Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.60In the Money	$14.55In the Money	$13.60In the Money	$-0.60In the Money	9In the Money	79In the Money
GMEOut of the Money	$2.92Out of the Money	$4.10Out of the Money	$1.80Out of the Money	$-1.30Out of the Money	78Out of the Money	549Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.10In the Money	$14.95In the Money	$15.85In the Money	$0.19In the Money	11In the Money	80In the Money
GMEOut of the Money	$2.92Out of the Money	$4.10Out of the Money	$1.75Out of the Money	$-1.25Out of the Money	8Out of the Money	46Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.60In the Money	$15.30In the Money	$15.80In the Money	$-0.30In the Money	3In the Money	29In the Money
GMEOut of the Money	$2.92Out of the Money	$3.95Out of the Money	$3.61Out of the Money	$0.46Out of the Money	358Out of the Money	465Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.10In the Money	$15.80In the Money	$15.65In the Money	$-0.25In the Money	2In the Money	21In the Money
GMEOut of the Money	$2.90Out of the Money	$3.95Out of the Money	$1.48Out of the Money	$-0.73Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.60In the Money	$16.30In the Money	$17.12In the Money	$0.37In the Money	3In the Money	10In the Money
GMEOut of the Money	$2.90Out of the Money	$3.95Out of the Money	$3.45Out of the Money	$1.25Out of the Money	110Out of the Money	151Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.10In the Money	$16.80In the Money	$17.05In the Money	$-0.30In the Money	1In the Money	16In the Money
GMEOut of the Money	$2.90Out of the Money	$3.95Out of the Money	$2.50Out of the Money	$0.53Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.20In the Money	$17.30In the Money	$17.85In the Money	$0.10In the Money	4In the Money	4In the Money
GMEOut of the Money	$2.90Out of the Money	$3.75Out of the Money	$1.46Out of the Money	$-1.54Out of the Money	43Out of the Money	56Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.10In the Money	$17.80In the Money	$17.92In the Money	$-0.58In the Money	5In the Money	73In the Money
GMEOut of the Money	$2.90Out of the Money	$3.75Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.20In the Money	$18.30In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.90Out of the Money	$3.60Out of the Money	$2.54Out of the Money	$0.44Out of the Money	5Out of the Money	257Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.10In the Money	$18.80In the Money	$18.82In the Money	$-0.38In the Money	12In the Money	21In the Money
GMEOut of the Money	$2.76Out of the Money	$3.60Out of the Money	$2.15Out of the Money	$0.27Out of the Money	37Out of the Money	16Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.85In the Money	$19.30In the Money	$19.12In the Money	$-0.43In the Money	3In the Money	8In the Money
GMEOut of the Money	$2.76Out of the Money	$3.40Out of the Money	$1.74Out of the Money	$-0.86Out of the Money	7Out of the Money	18Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.35In the Money	$19.80In the Money	$20.63In the Money	$0.23In the Money	5In the Money	3In the Money
GMEOut of the Money	$2.76Out of the Money	$3.60Out of the Money	$2.59Out of the Money	$0.04Out of the Money	23Out of the Money	74Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.35In the Money	$20.30In the Money	$20.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$0.25Out of the Money	736Out of the Money	803Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.85In the Money	$20.80In the Money	$21.22In the Money	$0.32In the Money	1In the Money	113In the Money
GMEOut of the Money	$2.62Out of the Money	$3.60Out of the Money	$1.49Out of the Money	$-0.21Out of the Money	38Out of the Money	52Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.05In the Money	$21.80In the Money	$22.37In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$2.51Out of the Money	$3.60Out of the Money	$2.80Out of the Money	$0.11Out of the Money	26Out of the Money	52Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.65In the Money	$22.80In the Money	$22.70In the Money	$-0.10In the Money	2In the Money	14In the Money
GMEOut of the Money	$2.51Out of the Money	$3.60Out of the Money	$1.43Out of the Money	$-1.46Out of the Money	9Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.65In the Money	$23.80In the Money	$24.04In the Money	$3.54In the Money	1In the Money	14In the Money
GMEOut of the Money	$2.52Out of the Money	$3.60Out of the Money	$1.32Out of the Money	$-0.70Out of the Money	70Out of the Money	202Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.65In the Money	$24.80In the Money	$25.33In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.30Out of the Money	$3.60Out of the Money	$2.77Out of the Money	$0.54Out of the Money	132Out of the Money	328Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.65In the Money	$25.80In the Money	$26.08In the Money	$1.20In the Money	8In the Money	179In the Money
GMEOut of the Money	$2.45Out of the Money	$3.20Out of the Money	$1.21Out of the Money	$-1.07Out of the Money	7Out of the Money	31Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.15In the Money	$26.80In the Money	$26.70In the Money	$0.00In the Money	---In the Money	135In the Money
GMEOut of the Money	$2.42Out of the Money	$3.00Out of the Money	$2.10Out of the Money	$0.45Out of the Money	11Out of the Money	30Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.10In the Money	$27.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$2.30Out of the Money	$3.00Out of the Money	$1.99Out of the Money	$-0.41Out of the Money	6Out of the Money	26Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.05In the Money	$28.70In the Money	$28.50In the Money	$0.51In the Money	2In the Money	40In the Money
GMEOut of the Money	$2.30Out of the Money	$3.00Out of the Money	$1.20Out of the Money	$-0.80Out of the Money	18Out of the Money	116Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.95In the Money	$29.70In the Money	$29.45In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$2.18Out of the Money	$2.92Out of the Money	$2.30Out of the Money	$-0.06Out of the Money	311Out of the Money	648Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.85In the Money	$30.70In the Money	$30.37In the Money	$0.00In the Money	---In the Money	91In the Money
GMEOut of the Money	$2.11Out of the Money	$2.92Out of the Money	$1.17Out of the Money	$0.16Out of the Money	6Out of the Money	57Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.80In the Money	$31.70In the Money	$31.51In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$1.90Out of the Money	$2.92Out of the Money	$1.04Out of the Money	$-0.65Out of the Money	15Out of the Money	73Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.80In the Money	$32.70In the Money	$32.40In the Money	$5.40In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.90Out of the Money	$2.92Out of the Money	$1.99Out of the Money	$0.46Out of the Money	2Out of the Money	123Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.75In the Money	$33.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.01Out of the Money	$2.73Out of the Money	$1.94Out of the Money	$0.90Out of the Money	14Out of the Money	48Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.65In the Money	$34.50In the Money	$33.73In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.01Out of the Money	$2.73Out of the Money	$2.39Out of the Money	$0.61Out of the Money	39Out of the Money	460Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.65In the Money	$35.50In the Money	$35.40In the Money	$0.00In the Money	---In the Money	108In the Money
GMEOut of the Money	$1.90Out of the Money	$2.73Out of the Money	$1.07Out of the Money	$-0.88Out of the Money	6Out of the Money	102Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.60In the Money	$36.50In the Money	$29.50In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.90Out of the Money	$2.73Out of the Money	$1.00Out of the Money	$-0.85Out of the Money	137Out of the Money	635Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.50In the Money	$37.50In the Money	$38.00In the Money	$0.86In the Money	1In the Money	51In the Money
GMEOut of the Money	$1.71Out of the Money	$2.73Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.45In the Money	$38.50In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.71Out of the Money	$2.50Out of the Money	$1.05Out of the Money	$-0.65Out of the Money	7Out of the Money	16Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.40In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.71Out of the Money	$2.50Out of the Money	$2.10Out of the Money	$0.20Out of the Money	73Out of the Money	220Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.35In the Money	$40.50In the Money	$40.10In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$2.50Out of the Money	$0.84Out of the Money	$-0.80Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.30In the Money	$41.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.06Out of the Money	$2.50Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.35In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$2.50Out of the Money	$1.09Out of the Money	$-0.49Out of the Money	5Out of the Money	63Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.20In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$2.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.20In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.52Out of the Money	$2.50Out of the Money	$0.88Out of the Money	$-0.15Out of the Money	31Out of the Money	53Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.15In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$2.77Out of the Money	$1.30Out of the Money	$0.19Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.10In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$2.73Out of the Money	$0.90Out of the Money	$-5.60Out of the Money	15Out of the Money	4Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.05In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.90Out of the Money	$2.70Out of the Money	$1.74Out of the Money	$-0.46Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.30In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.88Out of the Money	$2.57Out of the Money	$0.87Out of the Money	$-0.95Out of the Money	13Out of the Money	31Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.10In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.46Out of the Money	$2.71Out of the Money	$0.81Out of the Money	$-0.47Out of the Money	65Out of the Money	243Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.05In the Money	$50.00In the Money	$50.95In the Money	$50.95In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$2.60Out 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	$47.95In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$2.58Out of the Money	$0.67Out of the Money	$-0.94Out of the Money	16Out of the Money	14Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.90In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.81Out of the Money	$2.56Out of the Money	$0.90Out of the Money	$-0.55Out of the Money	9Out of the Money	12Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.00In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.78Out of the Money	$2.53Out of the Money	$0.80Out of the Money	$0.13Out of the Money	6Out of the Money	3Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.85In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.98Out of the Money	$0.75Out of the Money	$-0.73Out of the Money	19Out of the Money	44Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.90In the Money	$55.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$1.80Out of the Money	$1.80Out of the Money	$0.27Out of the Money	153Out of the Money	284Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.10In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.62Out of the Money	$2.30Out of the Money	$1.30Out of the Money	$0.12Out of the Money	4Out of the Money	78Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.05In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$2.20Out of the Money	$0.59Out of the Money	$-0.24Out of the Money	50Out of the Money	32Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.00In the Money	$70.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.49Out of the Money	$1.85Out of the Money	$1.93Out of the Money	$1.02Out of the Money	89Out of the Money	31Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.20In the Money	$74.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.59Out of the Money	$1.40Out of the Money	$1.13Out of the Money	$-0.03Out of the Money	2,518Out of the Money	964Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.15In the Money	$79.75In 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	$1.98Out of the Money	$0.60Out of the Money	$-0.24Out of the Money	179Out of the Money	54Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$80.65In the Money	$84.70In 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	$1.92Out of the Money	$0.54Out of the Money	$-0.64Out of the Money	4Out of the Money	42Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.00In the Money	$89.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$2.90Out of the Money	$0.60Out of the Money	$-0.65Out of the Money	9Out of the Money	21Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$90.90In the Money	$95.00In 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	$1.01Out of the Money	$0.96Out of the Money	$-0.07Out of the Money	84Out of the Money	107Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$95.55In the Money	$100.00In 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	$2.83Out of the Money	$0.45Out of the Money	$-0.55Out of the Money	15Out of the Money	120Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.50In the Money	$105.00In the Money	$89.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-0.15Out of the Money	839Out of the Money	1,626Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.45In the Money	$108.00In 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)