Stocks Options

LAST PRICE
48.7500
TODAY'S CHANGE (%)
Trending Up18.3000 (60.0985%)

Bid / Lots
56.8400/ 2
Ask / Lots
57.0000/ 29
Open / Previous Close
64.8300 / 30.4500
Day Range
Low 36.0000
High 64.8300
52 Week Range
Low 9.9500
High 64.8300
Volume
205,765,386
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 106.242

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	$44.50In the Money	$48.45In the Money	$46.30In the Money	$46.30In the Money	1In the Money	---In 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	1,320Out of the Money	63Out of the Money
GMEIn the Money	$42.60In the Money	$45.95In the Money	$24.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1,214Out of the Money	41Out of the Money
GMEIn the Money	$41.55In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.03Out of the Money	15Out of the Money	53Out of the Money
GMEIn the Money	$41.05In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	42Out of the Money	74Out of the Money
GMEIn the Money	$40.60In the Money	$44.45In 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	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	23Out of the Money	23Out of the Money
GMEIn the Money	$40.60In the Money	$43.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	75Out of the Money	46Out of the Money
GMEIn the Money	$39.50In the Money	$43.45In 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	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.03Out of the Money	57Out of the Money	40Out of the Money
GMEIn the Money	$39.05In the Money	$42.90In the Money	$22.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	212Out of the Money	48Out of the Money
GMEIn the Money	$38.55In the Money	$42.45In 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	$0.03Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.03Out of the Money	36Out of the Money	47Out of the Money
GMEIn the Money	$38.05In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.10Out of the Money	94Out of the Money	161Out of the Money
GMEIn the Money	$37.55In the Money	$41.00In 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	$0.05Out of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.17Out of the Money	40Out of the Money	32Out of the Money
GMEIn the Money	$37.05In the Money	$40.50In the Money	$33.26In the Money	$14.26In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.01Out of the Money	1,750Out of the Money	1,294Out of the Money
GMEIn the Money	$36.55In the Money	$40.45In the Money	$5.69In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.12Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$-0.16Out of the Money	350Out of the Money	317Out of the Money
GMEIn the Money	$36.30In the Money	$39.25In the Money	$17.60In the Money	$0.00In the Money	---In the Money	4,090In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.01Out of the Money	292Out of the Money	233Out of the Money
GMEIn the Money	$35.60In the Money	$39.00In the Money	$38.33In the Money	$18.63In the Money	43In the Money	137In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	55Out of the Money	72Out of the Money
GMEIn the Money	$35.60In the Money	$38.75In the Money	$38.78In the Money	$22.28In the Money	4In the Money	175In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.22Out of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.17Out of the Money	508Out of the Money	357Out of the Money
GMEIn the Money	$35.00In the Money	$38.30In the Money	$41.00In the Money	$23.30In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.35Out of the Money	$0.02Out of the Money	57Out of the Money	296Out of the Money
GMEIn the Money	$34.30In the Money	$38.00In the Money	$33.25In the Money	$17.83In the Money	17In the Money	118In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.42Out of the Money	$-0.02Out of the Money	61Out of the Money	297Out of the Money
GMEIn the Money	$34.00In the Money	$37.40In the Money	$31.30In the Money	$15.11In the Money	5In the Money	396In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.08Out of the Money	10Out of the Money	130Out of the Money
GMEIn the Money	$33.50In the Money	$37.00In the Money	$31.99In the Money	$14.32In the Money	15In the Money	206In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	141Out of the Money	224Out of the Money
GMEIn the Money	$33.20In the Money	$36.50In the Money	$11.97In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.54Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.03Out of the Money	150Out of the Money	25Out of the Money
GMEIn the Money	$32.50In the Money	$36.00In the Money	$30.10In the Money	$15.26In the Money	21In the Money	312In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-0.15Out of the Money	482Out of the Money	314Out of the Money
GMEIn the Money	$32.05In the Money	$35.70In the Money	$33.48In the Money	$17.53In the Money	14In the Money	157In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.70Out of the Money	$1.22Out of the Money	$0.80Out of the Money	$-0.28Out of the Money	302Out of the Money	80Out of the Money
GMEIn the Money	$31.60In the Money	$35.50In the Money	$37.77In the Money	$21.77In the Money	114In the Money	182In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.75Out of the Money	$1.33Out of the Money	$1.00Out of the Money	$-0.13Out of the Money	66Out of the Money	137Out of the Money
GMEIn the Money	$31.25In the Money	$35.00In the Money	$14.85In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.75Out of the Money	$1.33Out of the Money	$1.25Out of the Money	$0.06Out of the Money	51Out of the Money	36Out of the Money
GMEIn the Money	$31.00In the Money	$34.50In the Money	$26.77In the Money	$13.35In the Money	63In the Money	174In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.00Out of the Money	$1.33Out of the Money	$1.13Out of the Money	$-0.46Out of the Money	138Out of the Money	107Out of the Money
GMEIn the Money	$30.50In the Money	$34.00In the Money	$30.70In the Money	$16.20In the Money	18In the Money	42In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.80Out of the Money	$1.93Out of the Money	$1.25Out of the Money	$-0.56Out of the Money	7Out of the Money	9Out of the Money
GMEIn the Money	$30.30In the Money	$33.95In the Money	$26.20In the Money	$12.40In the Money	27In the Money	290In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.80Out of the Money	$1.87Out of the Money	$1.40Out of the Money	$-0.35Out of the Money	26Out of the Money	71Out of the Money
GMEIn the Money	$29.60In the Money	$33.35In the Money	$32.50In the Money	$19.80In the Money	6In the Money	37In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.20Out of the Money	$1.93Out of the Money	$1.40Out of the Money	$-0.80Out of the Money	21Out of the Money	30Out of the Money
GMEIn the Money	$29.60In the Money	$33.00In the Money	$20.00In the Money	$7.25In the Money	43In the Money	190In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.35Out of the Money	$2.00Out of the Money	$1.68Out of the Money	$-0.62Out of the Money	33Out of the Money	37Out of the Money
GMEIn the Money	$29.05In the Money	$32.50In the Money	$31.70In the Money	$20.09In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.65Out of the Money	$2.00Out of the Money	$1.75Out of the Money	$-1.25Out of the Money	29Out of the Money	6Out of the Money
GMEIn the Money	$29.05In the Money	$32.00In the Money	$30.34In the Money	$17.89In the Money	329In the Money	2,010In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.75Out of the Money	$2.05Out of the Money	$1.96Out of the Money	$-0.84Out of the Money	1,241Out of the Money	462Out of the Money
GMEIn the Money	$28.30In the Money	$31.55In the Money	$25.20In the Money	$13.76In the Money	13In the Money	22In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.82Out of the Money	$2.71Out of the Money	$2.21Out of the Money	$-1.79Out of the Money	54Out of the Money	23Out of the Money
GMEIn the Money	$28.00In the Money	$31.50In the Money	$24.50In the Money	$12.50In the Money	12In the Money	21In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$1.85Out of the Money	$2.71Out of the Money	$2.60Out of the Money	$-0.87Out of the Money	34Out of the Money	28Out of the Money
GMEIn the Money	$27.55In the Money	$31.00In the Money	$32.50In the Money	$19.70In the Money	5In the Money	22In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.85Out of the Money	$3.50Out of the Money	$2.66Out of the Money	$-1.04Out of the Money	44Out of the Money	4Out of the Money
GMEIn the Money	$27.50In the Money	$31.00In the Money	$33.80In the Money	$20.71In the Money	6In the Money	25In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$2.25Out of the Money	$3.50Out of the Money	$2.89Out of the Money	$-1.66Out of the Money	51Out of the Money	17Out of the Money
GMEIn the Money	$27.00In the Money	$30.50In the Money	$26.64In the Money	$15.37In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.35Out of the Money	$3.50Out of the Money	$3.05Out of the Money	$-1.65Out of the Money	22Out of the Money	7Out of the Money
GMEIn the Money	$26.65In the Money	$30.40In the Money	$23.00In the Money	$12.70In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$2.52Out of the Money	$3.50Out of the Money	$3.20Out of the Money	$-1.30Out of the Money	289Out of the Money	62Out of the Money
GMEIn the Money	$26.20In the Money	$29.50In the Money	$24.14In the Money	$13.19In the Money	8In the Money	50In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$-1.55Out of the Money	167Out of the Money	20Out of the Money
GMEIn the Money	$25.60In the Money	$29.00In the Money	$27.00In the Money	$17.23In the Money	103In the Money	250In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$3.30Out of the Money	$4.15Out of the Money	$3.30Out of the Money	$-2.75Out of the Money	596Out of the Money	154Out of the Money
GMEIn the Money	$25.00In the Money	$28.50In the Money	$16.00In the Money	$5.15In the Money	17In the Money	32In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$3.30Out of the Money	$5.15Out of the Money	$5.04Out of the Money	$-0.86Out of the Money	16Out of the Money	15Out of the Money
GMEIn the Money	$24.50In the Money	$28.00In the Money	$22.50In the Money	$11.90In the Money	37In the Money	88In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$4.00Out of the Money	$5.90Out of the Money	$4.90Out of the Money	$-2.30Out of the Money	8Out of the Money	50Out of the Money
GMEIn the Money	$24.00In the Money	$27.50In the Money	$25.05In the Money	$15.20In the Money	43In the Money	35In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$4.45Out of the Money	$6.05Out of the Money	$5.31Out of the Money	$-2.36Out of the Money	13Out of the Money	32Out of the Money
GMEIn the Money	$23.50In the Money	$27.00In the Money	$23.00In the Money	$15.20In the Money	89In the Money	113In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$4.60Out of the Money	$6.30Out of the Money	$6.11Out of the Money	$-2.29Out of the Money	24Out of the Money	133Out of the Money
GMEIn the Money	$23.50In the Money	$25.70In the Money	$23.00In the Money	$13.70In the Money	402In the Money	1,505In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$5.70Out of the Money	$6.30Out of the Money	$6.02Out of the Money	$-3.23Out of the Money	320Out of the Money	69Out of the Money
GMEIn the Money	$22.50In the Money	$25.70In the Money	$24.50In the Money	$15.35In the Money	97In the Money	183In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$6.00Out of the Money	$7.90Out of the Money	$7.50Out of the Money	$-2.50Out of the Money	58Out of the Money	36Out of the Money
GMEIn the Money	$22.40In the Money	$25.00In the Money	$23.50In the Money	$14.84In the Money	107In the Money	156In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$6.10Out of the Money	$8.35Out of the Money	$7.21Out of the Money	$-3.74Out of the Money	15Out of the Money	12Out of the Money
GMEIn the Money	$22.05In the Money	$24.40In the Money	$25.00In the Money	$16.35In the Money	74In the Money	68In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$6.25Out of the Money	$9.15Out of the Money	$7.51Out of the Money	$-3.59Out of the Money	4Out of the Money	24Out of the Money
GMEIn the Money	$22.05In the Money	$24.50In the Money	$22.64In the Money	$14.24In the Money	669In the Money	765In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$7.25Out of the Money	$9.55Out of the Money	$8.20Out of the Money	$-4.35Out of the Money	75Out of the Money	18Out of the Money
GMEIn the Money	$21.20In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$7.70Out of the Money	$9.55Out of the Money	$10.35Out of the Money	$10.35Out of the Money	22Out of the Money	---Out of the Money
GMEIn the Money	$22.50In the Money	$23.80In the Money	$22.50In the Money	$22.50In the Money	112In the Money	---In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$7.80Out of the Money	$9.55Out of the Money	$8.56Out of the Money	$8.56Out of the Money	31Out of the Money	---Out of the Money
GMEIn the Money	$20.75In the Money	$23.30In the Money	$25.52In the Money	$25.52In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$8.10Out of the Money	$10.05Out of the Money	$10.70Out of the Money	$10.70Out of the Money	6Out of the Money	---Out of the Money
GMEIn the Money	$20.55In the Money	$23.30In the Money	$14.06In the Money	$14.06In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$8.40Out of the Money	$10.50Out of the Money	$10.30Out of the Money	$10.30Out of the Money	8Out of the Money	---Out of the Money
GMEIn the Money	$20.40In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$8.70Out of the Money	$11.00Out of the Money	$10.00Out of the Money	$10.00Out of the Money	4Out of the Money	---Out of the Money
GMEIn the Money	$20.20In the Money	$22.85In the Money	$17.00In the Money	$17.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$9.05Out of the Money	$10.50Out of the Money	$12.25Out of the Money	$12.25Out of the Money	60Out of the Money	---Out of the Money
GMEIn the Money	$19.90In the Money	$23.40In the Money	$17.95In the Money	$17.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.50	GMEOut of the Money	$9.35Out of the Money	$11.65Out of the Money	$10.43Out of the Money	$10.43Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$19.85In the Money	$23.20In the Money	$20.90In the Money	$20.90In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$38.00	GMEOut of the Money	$9.75Out of the Money	$11.65Out of the Money	$10.59Out of the Money	$10.59Out of the Money	19Out of the Money	---Out of the Money
GMEIn the Money	$19.65In the Money	$22.15In the Money	$22.40In the Money	$22.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$38.50	GMEOut of the Money	$9.95Out of the Money	$12.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$19.50In the Money	$22.05In the Money	$16.30In the Money	$16.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.00	GMEOut of the Money	$10.30Out of the Money	$12.65Out of the Money	$11.90Out of the Money	$11.90Out of the Money	5Out of the Money	---Out of the Money
GMEIn the Money	$19.30In the Money	$21.80In the Money	$18.50In the Money	$18.50In the Money	56In the Money	---In the Money	Filter Table By Strike Price of$39.50	GMEOut of the Money	$10.70Out of the Money	$12.75Out of the Money	$13.12Out of the Money	$13.12Out of the Money	8Out of the Money	---Out of the Money
GMEIn the Money	$19.20In the Money	$21.70In the Money	$18.30In the Money	$11.30In the Money	202In the Money	7In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$11.10Out of the Money	$12.75Out of the Money	$12.20Out of the Money	$12.20Out of the Money	216Out of the Money	---Out of the Money
GMEIn the Money	$18.80In the Money	$21.65In the Money	$18.00In the Money	$18.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$41.00	GMEOut of the Money	$11.15Out of the Money	$13.75Out of the Money	$14.05Out of the Money	$14.05Out of the Money	12Out of the Money	---Out of the Money
GMEIn the Money	$18.60In the Money	$21.05In the Money	$18.50In the Money	$18.50In the Money	234In the Money	---In the Money	Filter Table By Strike Price of$42.00	GMEOut of the Money	$11.35Out of the Money	$14.70Out of the Money	$14.80Out of the Money	$14.80Out of the Money	25Out of the Money	---Out of the Money
GMEIn the Money	$18.25In the Money	$20.85In the Money	$15.55In the Money	$15.55In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$43.00	GMEOut of the Money	$12.35Out of the Money	$15.35Out of the Money	$13.85Out of the Money	$13.85Out of the Money	38Out of the Money	---Out of the Money
GMEIn the Money	$18.20In the Money	$20.85In the Money	$15.25In the Money	$15.25In the Money	133In the Money	---In the Money	Filter Table By Strike Price of$44.00	GMEOut of the Money	$12.75Out of the Money	$16.10Out of the Money	$17.00Out of the Money	$17.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$18.20In the Money	$20.15In the Money	$19.40In the Money	$19.40In the Money	452In the Money	---In the Money	Filter Table By Strike Price of$45.00	GMEOut of the Money	$13.75Out of the Money	$16.25Out of the Money	$15.13Out of the Money	$15.13Out of the Money	198Out of the Money	---Out of the Money
GMEIn the Money	$17.50In the Money	$20.05In the Money	$17.90In the Money	$17.90In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$46.00	GMENear the Money	$14.75Near the Money	$17.10Near the Money	$16.25Near the Money	$16.25Near the Money	163Near the Money	---Near the Money
GMEIn the Money	$17.50In the Money	$19.40In the Money	$19.00In the Money	$19.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$47.00	GMENear the Money	$15.75Near the Money	$17.45Near the Money	$17.67Near the Money	$17.67Near the Money	246Near the Money	---Near the Money
GMEUnderlying issue's last price	$17.50Underlying issue's last price	$19.05Underlying issue's last price	$18.24Underlying issue's last price	$18.24Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	GMEUnderlying issue's last price	$16.55Underlying issue's last price	$18.45Underlying issue's last price	$18.00Underlying issue's last price	$18.00Underlying issue's last price	46Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$17.15Near the Money	$19.05Near the Money	$17.90Near the Money	$17.90Near the Money	47Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$17.30In the Money	$19.30In the Money	$18.24In the Money	$18.24In the Money	15In the Money	---In the Money
GMENear the Money	$17.05Near the Money	$18.55Near the Money	$17.75Near the Money	$17.75Near the Money	281Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.00In the Money	$20.30In the Money	$18.70In the Money	$18.70In the Money	190In the Money	---In the Money
GMENear the Money	$16.35Near the Money	$18.55Near the Money	$18.80Near the Money	$18.80Near the Money	29Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$19.00In the Money	$20.90In the Money	$20.23In the Money	$20.23In the Money	59In the Money	---In the Money
GMEOut of the Money	$16.35Out of the Money	$18.55Out of the Money	$18.79Out of the Money	$18.79Out of the Money	85Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$19.50In the Money	$21.90In the Money	$20.22In the Money	$20.22In the Money	3In the Money	---In the Money
GMEOut of the Money	$16.15Out of the Money	$17.95Out of the Money	$17.64Out of the Money	$17.64Out of the Money	187Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$20.30In the Money	$22.75In the Money	$22.80In the Money	$22.80In the Money	5In the Money	---In the Money
GMEOut of the Money	$15.65Out of the Money	$17.80Out of the Money	$15.70Out of the Money	$15.70Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$20.55In the Money	$23.55In the Money	$22.50In the Money	$22.50In the Money	3In the Money	---In the Money
GMEOut of the Money	$16.60Out of the Money	$17.80Out of the Money	$17.08Out of the Money	$10.58Out of the Money	1,144Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$21.55In the Money	$23.95In the Money	$22.50In the Money	$22.50In the Money	120In the Money	---In the Money
GMEOut of the Money	$15.10Out of the Money	$17.35Out of the Money	$16.01Out of the Money	$16.01Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$22.55In the Money	$24.95In the Money	$24.55In the Money	$24.55In the Money	11In the Money	---In the Money
GMEOut of the Money	$15.05Out of the Money	$17.25Out of the Money	$16.50Out of the Money	$16.50Out of the Money	1,632Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$23.40In the Money	$25.80In the Money	$24.50In the Money	$24.50In the Money	63In the Money	---In the Money
GMEOut of the Money	$5.80Out of the Money	$25.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$15.50In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.60Out of the Money	$25.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$16.20In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$11.30Out of the Money	$21.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$23.10In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.10Out of the Money	$25.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$17.80In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.90Out of the Money	$24.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$18.60In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.70Out of the Money	$24.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$19.40In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.50Out of the Money	$24.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$20.20In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$10.55Out of the Money	$20.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$27.10In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.20Out of the Money	$24.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$21.80In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.00Out of the Money	$24.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$22.60In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.80Out of the Money	$23.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$23.40In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.60Out of the Money	$23.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$24.20In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$9.80Out of the Money	$19.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$31.25In the Money	$41.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$23.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$25.90In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$23.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$26.70In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.90Out of the Money	$22.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$27.50In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.70Out of the Money	$22.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$28.40In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$9.15Out of the Money	$19.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$35.45In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$8.50Out of the Money	$18.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$39.70In the Money	$51.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.95Out of the Money	$17.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$44.05In the Money	$54.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.40Out of the Money	$17.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$48.50In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.85Out of the Money	$16.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$52.95In the Money	$64.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.35Out of the Money	$16.35Out of the Money	$12.00Out of the Money	$12.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$57.45In the Money	$69.30In 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)