Stocks Options

LAST PRICE
27.6700
TODAY'S CHANGE (%)
Trending Down-11.8800 (-30.0379%)

Bid / Lots
28.5500/ 4
Ask / Lots
28.6000/ 13
Open / Previous Close
33.9800 / 39.5500
Day Range
Low 27.5900
High 35.2400
52 Week Range
Low 9.9500
High 64.8300
Volume
76,177,575
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 126.589

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	$23.85In the Money	$27.65In the Money	$30.50In the Money	$-15.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	151Out of the Money	1,433Out of the Money
GMEIn the Money	$22.10In the Money	$25.00In 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	$0.04Out of the Money	$0.01Out of the Money	22Out of the Money	1,232Out of the Money
GMEIn the Money	$20.85In the Money	$24.60In the Money	$31.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	25Out of the Money	76Out of the Money
GMEIn the Money	$20.70In the Money	$24.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	151Out of the Money	90Out of the Money
GMEIn the Money	$19.85In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9Out of the Money	69Out of the Money
GMEIn the Money	$18.75In the Money	$23.00In the Money	$28.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	23Out of the Money	164Out of the Money
GMEIn the Money	$18.70In the Money	$22.65In 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	$0.12Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	16Out of the Money	171Out of the Money
GMEIn the Money	$18.70In the Money	$22.00In 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	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.02Out of the Money	138Out of the Money	247Out of the Money
GMEIn the Money	$17.90In the Money	$21.75In 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	$0.06Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.01Out of the Money	8Out of the Money	69Out of the Money
GMEIn the Money	$17.25In the Money	$21.00In the Money	$20.67In the Money	$20.67In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.03Out of the Money	26Out of the Money	211Out of the Money
GMEIn the Money	$16.95In the Money	$20.85In 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	$0.10Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	2Out of the Money	257Out of the Money
GMEIn the Money	$16.20In the Money	$20.00In the Money	$23.59In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	1,186Out of the Money	2,677Out of the Money
GMEIn the Money	$16.20In the Money	$19.85In the Money	$5.69In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.07Out of the Money	4Out of the Money	382Out of the Money
GMEIn the Money	$16.20In the Money	$18.15In the Money	$18.25In the Money	$0.65In the Money	10In the Money	2,890In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.16Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	99Out of the Money	646Out of the Money
GMEIn the Money	$15.15In the Money	$18.15In the Money	$38.33In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$0.11Out of the Money	10Out of the Money	138Out of the Money
GMEIn the Money	$15.10In the Money	$18.00In the Money	$17.65In the Money	$-3.35In the Money	6In the Money	173In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.29Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$0.15Out of the Money	686Out of the Money	837Out of the Money
GMEIn the Money	$15.10In the Money	$18.00In the Money	$25.51In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.26Out of the Money	$0.53Out of the Money	$0.37Out of the Money	$0.02Out of the Money	14Out of the Money	365Out of the Money
GMEIn the Money	$14.70In the Money	$15.70In the Money	$21.14In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.05Out of the Money	35Out of the Money	338Out of the Money
GMEIn the Money	$14.30In the Money	$15.70In the Money	$17.00In the Money	$-8.26In the Money	5In the Money	393In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.45Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$-0.12Out of the Money	13Out of the Money	137Out of the Money
GMEIn the Money	$13.90In the Money	$14.90In the Money	$14.50In the Money	$-5.92In the Money	5In the Money	211In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.47Out of the Money	$0.80Out of the Money	$0.61Out of the Money	$0.04Out of the Money	192Out of the Money	210Out of the Money
GMEIn the Money	$13.50In the Money	$14.40In 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	$0.69Out of the Money	$0.95Out of the Money	$0.60Out of the Money	$-0.03Out of the Money	8Out of the Money	187Out of the Money
GMEIn the Money	$13.10In the Money	$14.10In the Money	$13.44In the Money	$-5.21In the Money	19In the Money	313In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.79Out of the Money	$0.98Out of the Money	$0.90Out of the Money	$-0.07Out of the Money	327Out of the Money	761Out of the Money
GMEIn the Money	$12.70In the Money	$13.65In the Money	$15.16In the Money	$-18.32In the Money	53In the Money	154In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.81Out of the Money	$1.10Out of the Money	$1.09Out of the Money	$0.23Out of the Money	55Out of the Money	376Out of the Money
GMEIn the Money	$12.35In the Money	$13.35In the Money	$24.00In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.99Out of the Money	$1.30Out of the Money	$1.10Out of the Money	$0.09Out of the Money	52Out of the Money	217Out of the Money
GMEIn the Money	$12.00In the Money	$13.00In the Money	$13.77In the Money	$-4.08In the Money	50In the Money	141In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$1.05Out of the Money	$1.47Out of the Money	$1.25Out of the Money	$0.25Out of the Money	13Out of the Money	44Out of the Money
GMEIn the Money	$11.65In the Money	$12.65In the Money	$12.18In the Money	$-11.87In the Money	15In the Money	238In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.34Out of the Money	$1.50Out of the Money	$1.42Out of the Money	$0.02Out of the Money	47Out of the Money	183Out of the Money
GMEIn the Money	$11.35In the Money	$12.30In the Money	$20.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.40Out of the Money	$1.82Out of the Money	$1.50Out of the Money	$-0.66Out of the Money	33Out of the Money	42Out of the Money
GMEIn the Money	$11.05In the Money	$12.00In the Money	$13.20In the Money	$-7.59In the Money	21In the Money	289In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.70Out of the Money	$2.03Out of the Money	$1.60Out of the Money	$0.10Out of the Money	43Out of the Money	111Out of the Money
GMEIn the Money	$10.70In the Money	$11.60In the Money	$12.72In the Money	$-4.98In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.69Out of the Money	$2.20Out of the Money	$1.80Out of the Money	$0.02Out of the Money	24Out of the Money	40Out of the Money
GMEIn the Money	$10.40In the Money	$11.30In the Money	$12.05In the Money	$-6.00In the Money	5In the Money	209In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.88Out of the Money	$2.40Out of the Money	$2.15Out of the Money	$-0.11Out of the Money	35Out of the Money	71Out of the Money
GMEIn the Money	$10.10In the Money	$11.05In the Money	$12.00In the Money	$-4.80In the Money	21In the Money	31In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$2.09Out of the Money	$2.62Out of the Money	$2.06Out of the Money	$0.04Out of the Money	10Out of the Money	42Out of the Money
GMEIn the Money	$9.85In the Money	$10.75In the Money	$10.55In the Money	$-10.45In the Money	103In the Money	1,901In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$2.39Out of the Money	$2.87Out of the Money	$2.60Out of the Money	$0.48Out of the Money	438Out of the Money	1,095Out of the Money
GMEIn the Money	$9.55In the Money	$10.50In the Money	$10.00In the Money	$-6.91In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$2.52Out of the Money	$3.10Out of the Money	$2.70Out of the Money	$0.11Out of the Money	9Out of the Money	65Out of the Money
GMEIn the Money	$9.30In the Money	$10.25In the Money	$11.37In the Money	$-4.33In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$2.77Out of the Money	$3.35Out of the Money	$2.77Out of the Money	$0.05Out of the Money	27Out of the Money	39Out of the Money
GMEIn the Money	$9.00In the Money	$10.00In the Money	$11.53In the Money	$-20.97In the Money	8In the Money	22In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$3.00Out of the Money	$3.60Out of the Money	$2.96Out of the Money	$0.02Out of the Money	4Out of the Money	26Out of the Money
GMEIn the Money	$8.90In the Money	$9.75In the Money	$10.66In the Money	$-4.01In the Money	2In the Money	44In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$3.25Out of the Money	$3.85Out of the Money	$3.18Out of the Money	$0.15Out of the Money	53Out of the Money	71Out of the Money
GMEIn the Money	$8.35In the Money	$9.55In the Money	$11.86In the Money	$-2.93In the Money	17In the Money	45In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$3.50Out of the Money	$4.15Out of the Money	$3.64Out of the Money	$0.39Out of the Money	37Out of the Money	28Out of the Money
GMEIn the Money	$8.35In the Money	$9.30In the Money	$8.95In the Money	$-10.05In the Money	15In the Money	48In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$3.80Out of the Money	$4.25Out of the Money	$3.94Out of the Money	$-0.21Out of the Money	64Out of the Money	144Out of the Money
GMEIn the Money	$7.95In the Money	$8.90In the Money	$9.95In the Money	$-3.74In the Money	7In the Money	50In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$4.40Out of the Money	$5.05Out of the Money	$4.50Out of the Money	$1.00Out of the Money	98Out of the Money	177Out of the Money
GMEIn the Money	$7.55In the Money	$8.50In the Money	$9.20In the Money	$-9.91In the Money	26In the Money	268In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$5.05Near the Money	$5.50Near the Money	$5.30Near the Money	$1.20Near the Money	301Near the Money	661Near the Money
GMEIn the Money	$7.15In the Money	$8.05In the Money	$8.87In the Money	$-7.13In the Money	5In the Money	30In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$5.65Near the Money	$6.20Near the Money	$6.25Near the Money	$1.20Near the Money	20Near the Money	46Near the Money
GMEUnderlying issue's last price	$6.80Underlying issue's last price	$7.65Underlying issue's last price	$7.10Underlying issue's last price	$-5.70Underlying issue's last price	16Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	GMEUnderlying issue's last price	$6.40Underlying issue's last price	$6.90Underlying issue's last price	$5.80Underlying issue's last price	$0.80Underlying issue's last price	17Underlying issue's last price	56Underlying issue's last price
GMENear the Money	$6.50Near the Money	$7.50Near the Money	$7.30Near the Money	$-6.00Near the Money	520Near the Money	44Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.90In the Money	$7.55In the Money	$7.10In the Money	$1.45In the Money	22In the Money	35In the Money
GMENear the Money	$6.45Near the Money	$7.05Near the Money	$6.70Near the Money	$-5.45Near the Money	43Near the Money	83Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.60In the Money	$8.25In the Money	$7.30In the Money	$0.10In the Money	44In the Money	146In the Money
GMENear the Money	$6.20Near the Money	$6.70Near the Money	$6.43Near the Money	$-9.52Near the Money	1,035Near the Money	1,392Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.30In the Money	$9.00In the Money	$8.50In the Money	$1.50In the Money	743In the Money	352In the Money
GMEOut of the Money	$6.00Out of the Money	$6.50Out of the Money	$6.05Out of the Money	$-10.07Out of the Money	116Out of the Money	165Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.00In the Money	$9.70In the Money	$8.60In the Money	$-0.55In the Money	17In the Money	71In the Money
GMEOut of the Money	$5.65Out of the Money	$6.25Out of the Money	$6.35Out of the Money	$-10.65Out of the Money	92Out of the Money	121Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.75In the Money	$10.45In the Money	$9.75In the Money	$2.25In the Money	17In the Money	41In the Money
GMEOut of the Money	$5.35Out of the Money	$5.95Out of the Money	$5.50Out of the Money	$-10.25Out of the Money	124Out of the Money	100Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.50In the Money	$11.35In the Money	$10.20In the Money	$1.55In the Money	148In the Money	30In the Money
GMEOut of the Money	$5.15Out of the Money	$5.80Out of the Money	$5.35Out of the Money	$-9.15Out of the Money	236Out of the Money	510Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.25In the Money	$12.00In the Money	$11.65In the Money	$2.28In the Money	15In the Money	80In the Money
GMEOut of the Money	$5.10Out of the Money	$5.70Out of the Money	$6.05Out of the Money	$-9.75Out of the Money	16Out of the Money	35Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.65In the Money	$12.40In the Money	$11.00In the Money	$-0.09In the Money	9In the Money	30In the Money
GMEOut of the Money	$5.00Out of the Money	$5.55Out of the Money	$5.20Out of the Money	$-9.30Out of the Money	192Out of the Money	170Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.00In the Money	$12.90In the Money	$12.00In the Money	$1.98In the Money	31In the Money	49In the Money
GMEOut of the Money	$4.80Out of the Money	$5.40Out of the Money	$5.35Out of the Money	$-8.10Out of the Money	28Out of the Money	13Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.45In the Money	$13.20In the Money	$11.65In the Money	$1.65In the Money	3In the Money	11In the Money
GMEOut of the Money	$4.80Out of the Money	$5.40Out of the Money	$5.50Out of the Money	$-8.70Out of the Money	36Out of the Money	109Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.85In the Money	$13.70In the Money	$11.80In the Money	$1.10In the Money	6In the Money	18In the Money
GMEOut of the Money	$4.65Out of the Money	$5.30Out of the Money	$7.75Out of the Money	$-4.75Out of the Money	6Out of the Money	57Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.25In the Money	$14.15In the Money	$12.65In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$4.55Out of the Money	$5.15Out of the Money	$4.95Out of the Money	$-8.70Out of the Money	9Out of the Money	36Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.65In the Money	$14.25In the Money	$11.25In the Money	$-0.95In the Money	2In the Money	79In the Money
GMEOut of the Money	$4.45Out of the Money	$5.10Out of the Money	$5.80Out of the Money	$-5.20Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.05In the Money	$14.80In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$4.35Out of the Money	$4.95Out of the Money	$4.72Out of the Money	$-9.08Out of the Money	43Out of the Money	256Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$14.45In the Money	$15.30In the Money	$13.80In the Money	$1.10In the Money	18In the Money	37In the Money
GMEOut of the Money	$4.30Out of the Money	$4.95Out of the Money	$5.30Out of the Money	$-8.70Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$14.90In the Money	$15.65In the Money	$14.00In the Money	$1.55In the Money	7In the Money	4In the Money
GMEOut of the Money	$4.20Out of the Money	$4.85Out of the Money	$4.99Out of the Money	$-8.54Out of the Money	5Out of the Money	9Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$15.30In the Money	$16.15In the Money	$15.83In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$4.10Out of the Money	$4.75Out of the Money	$4.90Out of the Money	$-4.93Out of the Money	22Out of the Money	54Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$15.70In the Money	$16.45In the Money	$15.07In the Money	$1.42In the Money	1In the Money	9In the Money
GMEOut of the Money	$4.20Out of the Money	$4.70Out of the Money	$4.50Out of the Money	$-8.50Out of the Money	360Out of the Money	409Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$16.15In the Money	$16.95In the Money	$16.40In the Money	$2.60In the Money	53In the Money	177In the Money
GMEOut of the Money	$3.90Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$-9.05Out of the Money	8Out of the Money	38Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.95In the Money	$17.75In the Money	$16.11In the Money	$1.94In the Money	3In the Money	14In the Money
GMEOut of the Money	$3.70Out of the Money	$4.40Out of the Money	$4.60Out of the Money	$-8.15Out of the Money	27Out of the Money	21Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.80In the Money	$18.75In the Money	$18.00In the Money	$3.07In the Money	1In the Money	16In the Money
GMEOut of the Money	$3.60Out of the Money	$4.30Out of the Money	$4.25Out of the Money	$-8.75Out of the Money	32Out of the Money	28Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.65In the Money	$19.60In the Money	$17.25In the Money	$-2.15In the Money	1In the Money	13In the Money
GMEOut of the Money	$3.50Out of the Money	$4.20Out of the Money	$4.06Out of the Money	$-8.44Out of the Money	13Out of the Money	139Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$19.55In the Money	$20.45In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$3.35Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$-8.47Out of the Money	63Out of the Money	285Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$20.40In the Money	$21.45In the Money	$20.10In the Money	$3.10In the Money	6In the Money	173In the Money
GMEOut of the Money	$3.30Out of the Money	$3.90Out of the Money	$4.00Out of the Money	$-4.86Out of the Money	16Out of the Money	22Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$21.30In the Money	$22.20In the Money	$21.00In the Money	$-0.59In the Money	101In the Money	162In the Money
GMEOut of the Money	$3.10Out of the Money	$3.80Out of the Money	$3.69Out of the Money	$-7.65Out of the Money	25Out of the Money	30Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$22.15In the Money	$23.20In the Money	$20.80In the Money	$0.90In the Money	213In the Money	224In the Money
GMEOut of the Money	$3.00Out of the Money	$3.75Out of the Money	$3.60Out of the Money	$-7.85Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$23.05In the Money	$24.15In the Money	$22.37In the Money	$-0.34In the Money	1In the Money	41In the Money
GMEOut of the Money	$3.00Out of the Money	$3.65Out of the Money	$3.60Out of the Money	$-7.40Out of the Money	24Out of the Money	39Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.95In the Money	$24.90In the Money	$24.00In the Money	$-0.50In the Money	4In the Money	11In the Money
GMEOut of the Money	$2.84Out of the Money	$3.40Out of the Money	$3.25Out of the Money	$-7.74Out of the Money	324Out of the Money	304Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.90In the Money	$25.90In the Money	$25.00In the Money	$4.00In the Money	36In the Money	97In the Money
GMEOut of the Money	$2.83Out of the Money	$3.40Out of the Money	$3.37Out of the Money	$-7.73Out of the Money	32Out of the Money	22Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$25.75In the Money	$26.90In the Money	$25.45In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$2.73Out of the Money	$3.40Out of the Money	$3.80Out of the Money	$-5.00Out of the Money	13Out of the Money	59Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$26.70In the Money	$27.70In the Money	$27.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.61Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$-7.55Out of the Money	25Out of the Money	89Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$27.60In the Money	$28.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.56Out of the Money	$3.25Out of the Money	$3.05Out of the Money	$-7.04Out of the Money	4Out of the Money	47Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$28.50In the Money	$29.60In the Money	$22.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.70Out of the Money	$3.00Out of the Money	$2.85Out of the Money	$-7.15Out of the Money	173Out of the Money	252Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$29.45In the Money	$30.55In the Money	$27.50In the Money	$-2.50In the Money	13In the Money	114In the Money
GMEOut of the Money	$2.34Out of the Money	$3.00Out of the Money	$2.94Out of the Money	$-7.06Out of the Money	33Out of the Money	84Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$30.35In the Money	$31.30In the Money	$29.50In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$2.33Out of the Money	$2.80Out of the Money	$2.70Out of the Money	$-6.95Out of the Money	135Out of the Money	584Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$31.30In the Money	$32.30In the Money	$30.50In the Money	$2.57In the Money	7In the Money	55In the Money
GMEOut of the Money	$2.31Out of the Money	$2.80Out of the Money	$3.55Out of the Money	$-4.90Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$32.20In the Money	$33.15In the Money	$33.25In the Money	$33.25In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.25Out of the Money	$2.77Out of the Money	$2.95Out of the Money	$-4.61Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$33.15In the Money	$34.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.35Out of the Money	$2.75Out of the Money	$2.50Out of the Money	$-6.52Out of the Money	119Out of the Money	58Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$34.10In the Money	$35.15In the Money	$31.29In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.13Out of the Money	$2.75Out of the Money	$2.52Out of the Money	$2.52Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$35.10In the Money	$36.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.03Out of the Money	$2.70Out of the Money	$2.70Out of the Money	$-5.76Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$36.00In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.03Out of the Money	$2.65Out of the Money	$2.80Out of the Money	$2.80Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.90In the Money	$38.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.00Out of the Money	$2.60Out of the Money	$2.71Out of the Money	$-4.94Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.85In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.00Out of the Money	$2.53Out of the Money	$2.25Out of the Money	$-5.60Out of the Money	28Out of the Money	15Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.80In the Money	$39.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.90Out of the Money	$2.47Out of the Money	$2.50Out of the Money	$2.50Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.75In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.05Out of the Money	$2.46Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.70In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.81Out of the Money	$2.42Out of the Money	$2.20Out of the Money	$2.20Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.65In the Money	$42.85In 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	$2.37Out of the Money	$2.37Out of the Money	$-3.89Out of the Money	11Out of the Money	5Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.65In the Money	$43.80In 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	$2.32Out of the Money	$2.00Out of the Money	$-5.95Out of the Money	86Out of the Money	232Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.60In the Money	$44.75In 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	$2.29Out of the Money	$2.40Out of the Money	$2.40Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$44.55In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.25Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.50In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.22Out of the Money	$2.21Out of the Money	$-2.94Out of the Money	12Out of the Money	4Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$46.50In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.18Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.50In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$2.04Out of the Money	$1.80Out of the Money	$-5.72Out of the Money	18Out of the Money	5Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$48.40In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.98Out of the Money	$1.63Out of the Money	$-5.17Out of the Money	285Out of the Money	100Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$53.20In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.85Out of the Money	$1.45Out of the Money	$-3.79Out of the Money	4Out of the Money	6Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$58.05In the Money	$59.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.73Out of the Money	$1.48Out of the Money	$-4.52Out of the Money	27Out of the Money	9Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.95In the Money	$64.15In 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	$1.62Out of the Money	$2.20Out of the Money	$-1.43Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.85In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.18Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$-3.85Out of the Money	308Out of the Money	189Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.70In the Money	$73.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.29Out of the Money	$1.15Out of the Money	$-3.35Out of the Money	20Out of the Money	7Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.70In the Money	$78.85In 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	$1.26Out of the Money	$1.09Out of the Money	$-3.51Out of the Money	7Out of the Money	12Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.60In the Money	$83.70In 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	$1.70Out of the Money	$1.12Out of the Money	$-1.98Out of the Money	6Out of the Money	4Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.50In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$1.12Out of the Money	$1.12Out of the Money	$-3.73Out of the Money	33Out of the Money	17Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.45In the Money	$93.70In 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	$1.12Out of the Money	$0.86Out of the Money	$-3.14Out of the Money	72Out of the Money	67Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.40In the Money	$98.55In the Money	$89.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.79Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$-2.97Out of the Money	479Out of the Money	188Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.30In the Money	$101.55In 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)