Stocks Options

LAST PRICE
28.7000
TODAY'S CHANGE (%)
Trending Down-0.4200 (-1.4423%)

Bid / Lots
28.4500/ 10
Ask / Lots
28.4800/ 19
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.4100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
82,874,430
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 150.109

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$24.25In the Money	$29.00In the Money	$27.50In the Money	$0.54In the Money	14In the Money	155In the Money	Filter Table By Strike Price of$2.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	314Out of the Money	3,178Out of the Money
GMEIn the Money	$23.25In the Money	$28.00In the Money	$25.47In the Money	$3.47In the Money	20In the Money	34In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money
GMEIn the Money	$22.25In the Money	$27.00In the Money	$25.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$4.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,457Out of the Money
GMEIn the Money	$21.25In the Money	$26.00In the Money	$23.31In the Money	$0.41In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,377Out of the Money
GMEIn the Money	$20.25In the Money	$24.15In the Money	$21.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,258Out of the Money
GMEIn the Money	$20.00In the Money	$24.15In the Money	$19.75In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,367Out of the Money
GMEIn the Money	$19.00In the Money	$22.85In the Money	$20.74In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,711Out of the Money
GMEIn the Money	$18.00In the Money	$21.15In the Money	$20.50In the Money	$2.50In the Money	1In the Money	88In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	4,784Out of the Money
GMEIn the Money	$17.00In the Money	$20.15In the Money	$18.05In the Money	$-0.47In the Money	7In the Money	458In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	810Out of the Money	31,284Out of the Money
GMEIn the Money	$16.80In the Money	$20.00In the Money	$17.86In the Money	$2.04In the Money	7In the Money	577In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	703Out of the Money	2,849Out of the Money
GMEIn the Money	$15.00In the Money	$18.10In the Money	$16.74In the Money	$-0.42In the Money	186In the Money	8,875In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	241Out of the Money	10,581Out of the Money
GMEIn the Money	$14.80In the Money	$18.00In the Money	$16.01In the Money	$0.40In the Money	80In the Money	2,272In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	605Out of the Money	10,162Out of the Money
GMEIn the Money	$13.80In the Money	$17.00In the Money	$14.85In the Money	$-0.21In the Money	18In the Money	1,622In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	48Out of the Money	2,888Out of the Money
GMEIn the Money	$12.70In the Money	$15.20In the Money	$13.79In the Money	$-0.25In the Money	238In the Money	3,301In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2,432Out of the Money	31,916Out of the Money
GMEIn the Money	$11.95In the Money	$15.20In the Money	$12.95In the Money	$-0.05In the Money	5In the Money	125In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	27Out of the Money	2,852Out of the Money
GMEIn the Money	$11.70In the Money	$15.00In the Money	$12.78In the Money	$-0.42In the Money	29In the Money	4,619In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	259Out of the Money	10,297Out of the Money
GMEIn the Money	$10.00In the Money	$14.70In the Money	$12.30In the Money	$0.30In the Money	143In the Money	53In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	29Out of the Money	647Out of the Money
GMEIn the Money	$10.65In the Money	$14.00In the Money	$11.95In the Money	$-0.55In the Money	235In the Money	2,727In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	709Out of the Money	4,833Out of the Money
GMEIn the Money	$9.70In the Money	$13.80In the Money	$11.50In the Money	$-0.50In the Money	7In the Money	159In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	216Out of the Money	1,558Out of the Money
GMEIn the Money	$9.70In the Money	$12.50In the Money	$10.80In the Money	$-0.27In the Money	481In the Money	5,707In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1,232Out of the Money	9,810Out of the Money
GMEIn the Money	$9.60In the Money	$12.70In the Money	$10.40In the Money	$-0.20In the Money	28In the Money	166In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	230Out of the Money	1,091Out of the Money
GMEIn the Money	$8.70In the Money	$11.00In the Money	$9.35In the Money	$-0.85In the Money	131In the Money	1,543In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	2,942Out of the Money	4,348Out of the Money
GMEIn the Money	$8.60In the Money	$11.30In the Money	$9.55In the Money	$-0.45In the Money	80In the Money	845In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	438Out of the Money	4,868Out of the Money
GMEIn the Money	$8.65In the Money	$8.95In the Money	$8.70In the Money	$-0.57In the Money	12,468In the Money	64,718In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	40,752Out of the Money	65,929Out of the Money
GMEIn the Money	$7.60In the Money	$8.65In the Money	$8.30In the Money	$-0.10In the Money	193In the Money	1,659In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	1,003Out of the Money	1,510Out of the Money
GMEIn the Money	$7.40In the Money	$8.30In the Money	$7.70In the Money	$-0.65In the Money	839In the Money	3,824In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.20Out of the Money	3,196Out of the Money	2,221Out of the Money
GMEIn the Money	$5.05In the Money	$8.00In the Money	$7.51In the Money	$-0.94In the Money	82In the Money	925In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.33Out of the Money	1,563Out of the Money	2,348Out of the Money
GMEIn the Money	$6.00In the Money	$7.20In the Money	$7.00In the Money	$-0.80In the Money	904In the Money	5,066In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.37Out of the Money	3,091Out of the Money	4,054Out of the Money
GMEIn the Money	$5.75In the Money	$7.10In the Money	$6.70In the Money	$-0.70In the Money	191In the Money	1,057In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.28Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$-0.45Out of the Money	1,912Out of the Money	1,058Out of the Money
GMEIn the Money	$5.25In the Money	$6.35In the Money	$6.35In the Money	$-0.56In the Money	1,726In the Money	3,847In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.44Out of the Money	$-0.51Out of the Money	2,750Out of the Money	1,728Out of the Money
GMEIn the Money	$5.00In the Money	$6.25In the Money	$5.81In the Money	$-0.89In the Money	210In the Money	907In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.53Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$-0.62Out of the Money	1,094Out of the Money	533Out of the Money
GMEIn the Money	$4.90In the Money	$6.10In the Money	$5.47In the Money	$-0.93In the Money	1,917In the Money	3,808In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$-0.65Out of the Money	5,554Out of the Money	6,249Out of the Money
GMEIn the Money	$4.90In the Money	$5.55In the Money	$5.13In the Money	$-0.95In the Money	379In the Money	1,646In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.84Out of the Money	$-0.74Out of the Money	790Out of the Money	847Out of the Money
GMEIn the Money	$4.75In the Money	$5.10In the Money	$4.85In the Money	$-1.07In the Money	7,827In the Money	29,522In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.09Out of the Money	$-0.76Out of the Money	14,624Out of the Money	14,162Out of the Money
GMEIn the Money	$4.50In the Money	$4.90In the Money	$4.70In the Money	$-0.95In the Money	1,047In the Money	2,515In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.14Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$-0.78Out of the Money	688Out of the Money	727Out of the Money
GMEIn the Money	$3.85In the Money	$4.45In the Money	$4.30In the Money	$-1.20In the Money	3,077In the Money	5,256In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$1.50Near the Money	$1.55Near the Money	$1.58Near the Money	$-0.85Near the Money	5,059Near the Money	3,489Near the Money
GMEIn the Money	$3.30In the Money	$4.45In the Money	$4.10In the Money	$-1.12In the Money	1,996In the Money	1,850In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$1.61Near the Money	$1.90Near the Money	$1.85Near the Money	$-0.89Near the Money	1,635Near the Money	634Near the Money
GMEIn the Money	$3.80In the Money	$4.05In the Money	$3.95In the Money	$-1.20In the Money	2,616In the Money	4,676In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$1.93Near the Money	$2.19Near the Money	$2.01Near the Money	$-1.04Near the Money	4,281Near the Money	1,824Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	$3.35In the Money	$3.65In the Money	$3.55In the Money	$-1.20In the Money	7,340In the Money	4,873In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$2.75Near the Money	$2.79Near the Money	$2.76Near the Money	$-1.04Near the Money	5,796Near the Money	1,391Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$3.20Near the Money	$3.40Near the Money	$3.20Near the Money	$-1.30Near the Money	7,509Near the Money	4,412Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$3.35In the Money	$3.60In the Money	$3.45In the Money	$-1.01In the Money	3,215In the Money	1,908In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.96Near the Money	$3.05Near the Money	$3.05Near the Money	$-1.20Near the Money	46,010Near the Money	57,802Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.05In the Money	$4.30In the Money	$4.25In the Money	$-0.96In the Money	4,427In the Money	15,282In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.75Near the Money	$2.98Near the Money	$2.83Near the Money	$-1.17Near the Money	5,761Near the Money	3,673Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$4.85In the Money	$5.10In the Money	$4.95In the Money	$-0.99In the Money	804In the Money	596In the Money
GMENear the Money	$2.58Near the Money	$2.79Near the Money	$2.72Near the Money	$-1.18Near the Money	1,453Near the Money	782Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.25In the Money	$5.50In the Money	$5.40In the Money	$-0.95In the Money	147In the Money	111In the Money
GMEOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$2.64Out of the Money	$-1.21Out of the Money	4,251Out of the Money	4,864Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$5.70In the Money	$6.05In the Money	$5.85In the Money	$-0.80In the Money	499In the Money	803In the Money
GMEOut of the Money	$2.45Out of the Money	$2.60Out of the Money	$2.48Out of the Money	$-1.07Out of the Money	9,589Out of the Money	611Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.05In the Money	$6.40In the Money	$6.17In the Money	$-0.83In the Money	44In the Money	61In the Money
GMEOut of the Money	$2.35Out of the Money	$2.52Out of the Money	$2.40Out of the Money	$-1.20Out of the Money	4,081Out of the Money	4,651Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.40In the Money	$6.85In the Money	$6.60In the Money	$-1.15In the Money	860In the Money	907In the Money
GMEOut of the Money	$2.19Out of the Money	$2.50Out of the Money	$2.34Out of the Money	$-1.15Out of the Money	365Out of the Money	449Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$6.75In the Money	$7.35In the Money	$7.00In the Money	$-2.90In the Money	6In the Money	13In the Money
GMEOut of the Money	$1.82Out of the Money	$2.52Out of the Money	$2.14Out of the Money	$-1.36Out of the Money	1,957Out of the Money	2,508Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.25In the Money	$7.80In the Money	$7.48In the Money	$-1.02In the Money	119In the Money	477In the Money
GMEOut of the Money	$1.82Out of the Money	$2.35Out of the Money	$2.13Out of the Money	$-1.22Out of the Money	512Out of the Money	1,133Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.70In the Money	$8.25In the Money	$8.13In the Money	$-0.63In the Money	5In the Money	4In the Money
GMEOut of the Money	$2.05Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-1.22Out of the Money	14,469Out of the Money	15,538Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.15In the Money	$8.45In the Money	$8.42In the Money	$-0.70In the Money	486In the Money	1,422In the Money
GMEOut of the Money	$1.90Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-1.30Out of the Money	271Out of the Money	346Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.60In the Money	$9.00In the Money	$8.65In the Money	$-1.20In the Money	50In the Money	37In the Money
GMEOut of the Money	$1.93Out of the Money	$2.10Out of the Money	$2.04Out of the Money	$-1.11Out of the Money	2,303Out of the Money	2,527Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.05In the Money	$9.50In the Money	$9.13In the Money	$-0.97In the Money	83In the Money	606In the Money
GMEOut of the Money	$1.80Out of the Money	$2.15Out of the Money	$2.00Out of the Money	$-1.25Out of the Money	184Out of the Money	2,701Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.45In the Money	$9.90In the Money	$9.75In the Money	$-1.07In the Money	85In the Money	2In the Money
GMEOut of the Money	$1.75Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$-1.20Out of the Money	2,056Out of the Money	2,673Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.90In the Money	$10.40In the Money	$10.15In the Money	$-1.19In the Money	171In the Money	293In the Money
GMEOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$1.77Out of the Money	$-1.15Out of the Money	1,439Out of the Money	343Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.25In the Money	$10.90In the Money	$11.43In the Money	$-0.57In the Money	1In the Money	26In the Money
GMEOut of the Money	$1.75Out of the Money	$1.95Out of the Money	$1.85Out of the Money	$-1.00Out of the Money	977Out of the Money	1,967Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.75In the Money	$11.40In the Money	$10.91In the Money	$-0.80In the Money	12In the Money	256In the Money
GMEOut of the Money	$1.60Out of the Money	$2.08Out of the Money	$1.67Out of the Money	$-1.23Out of the Money	108Out of the Money	180Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.15In the Money	$11.90In the Money	$11.52In the Money	$11.52In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$2.08Out of the Money	$1.65Out of the Money	$-1.10Out of the Money	822Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.65In the Money	$12.40In the Money	$11.90In the Money	$-1.08In the Money	24In the Money	465In the Money
GMEOut of the Money	$1.55Out of the Money	$1.68Out of the Money	$1.66Out of the Money	$-1.24Out of the Money	152Out of the Money	107Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.95In the Money	$12.90In the Money	$12.30In the Money	$-2.24In the Money	1In the Money	2In the Money
GMEOut of the Money	$1.53Out of the Money	$1.54Out of the Money	$1.54Out of the Money	$-1.14Out of the Money	33,426Out of the Money	46,168Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.45In the Money	$12.90In the Money	$12.75In the Money	$-0.74In the Money	243In the Money	3,991In the Money
GMEOut of the Money	$1.41Out of the Money	$1.60Out of the Money	$1.46Out of the Money	$-1.19Out of the Money	190Out of the Money	433Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$12.95In the Money	$13.50In the Money	$14.44In the Money	$-1.23In the Money	2In the Money	9In the Money
GMEOut of the Money	$1.45Out of the Money	$1.53Out of the Money	$1.51Out of the Money	$-1.19Out of the Money	1,028Out of the Money	1,598Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.35In the Money	$14.00In the Money	$13.65In the Money	$-2.48In the Money	3In the Money	215In the Money
GMEOut of the Money	$1.29Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$-1.08Out of the Money	94Out of the Money	89Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$13.85In the Money	$16.85In the Money	$14.99In the Money	$14.99In the Money	26In the Money	---In the Money
GMEOut of the Money	$1.29Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$-1.14Out of the Money	982Out of the Money	2,211Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.20In the Money	$15.00In the Money	$14.80In the Money	$-0.37In the Money	321In the Money	321In the Money
GMEOut of the Money	$1.29Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$-0.94Out of the Money	108Out of the Money	166Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.70In the Money	$15.60In the Money	$16.15In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.30Out of the Money	$-1.16Out of the Money	297Out of the Money	796Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.80In the Money	$16.00In the Money	$15.62In the Money	$-3.17In the Money	5In the Money	25In the Money
GMEOut of the Money	$1.08Out of the Money	$1.50Out of the Money	$1.24Out of the Money	$-1.03Out of the Money	697Out of the Money	3,037Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.80In the Money	$17.00In the Money	$17.37In the Money	$-2.13In the Money	3In the Money	72In the Money
GMEOut of the Money	$1.18Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-0.98Out of the Money	6,525Out of the Money	7,680Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.80In the Money	$18.00In the Money	$17.45In the Money	$-0.68In the Money	502In the Money	620In the Money
GMEOut of the Money	$0.95Out of the Money	$1.29Out of the Money	$1.14Out of the Money	$-1.06Out of the Money	480Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.80In the Money	$19.10In the Money	$19.13In the Money	$0.88In the Money	5In the Money	302In the Money
GMEOut of the Money	$1.01Out of the Money	$1.20Out of the Money	$1.23Out of the Money	$-0.89Out of the Money	354Out of the Money	730Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.80In the Money	$20.00In the Money	$24.94In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$0.77Out of the Money	$1.20Out of the Money	$1.06Out of the Money	$-1.14Out of the Money	753Out of the Money	714Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.80In the Money	$21.10In the Money	$20.19In the Money	$-6.03In the Money	3In the Money	126In the Money
GMEOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.03Out of the Money	$-0.95Out of the Money	498Out of the Money	1,522Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.80In the Money	$22.10In the Money	$21.40In the Money	$-5.41In the Money	3In the Money	57In the Money
GMEOut of the Money	$0.95Out of the Money	$0.97Out of the Money	$0.96Out of the Money	$-0.92Out of the Money	18,639Out of the Money	40,082Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.80In the Money	$23.00In the Money	$22.10In the Money	$-1.30In the Money	68In the Money	1,114In the Money
GMEOut of the Money	$0.72Out of the Money	$0.83Out of the Money	$0.76Out of the Money	$-0.80Out of the Money	3,503Out of the Money	7,242Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.55In the Money	$28.00In the Money	$26.93In the Money	$-0.57In the Money	208In the Money	2,688In the Money
GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-0.72Out of the Money	6,636Out of the Money	11,174Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.45In the Money	$33.00In the Money	$31.85In the Money	$-0.56In the Money	20In the Money	233In the Money
GMEOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.59Out of the Money	$-0.68Out of the Money	1,837Out of the Money	3,801Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.35In the Money	$38.00In the Money	$36.75In the Money	$-0.12In the Money	11In the Money	10In the Money
GMEOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.61Out of the Money	4,374Out of the Money	5,107Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.25In the Money	$43.00In the Money	$41.08In the Money	$-0.59In the Money	1In the Money	66In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.55Out of the Money	2,813Out of the Money	2,873Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.30In the Money	$48.00In the Money	$47.50In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.59Out of the Money	5,035Out of the Money	7,004Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.15In the Money	$53.50In the Money	$51.65In the Money	$1.15In the Money	3In the Money	65In the Money
GMEOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.53Out of the Money	453Out of the Money	1,839Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.10In the Money	$59.00In the Money	$50.40In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.40Out of the Money	$-0.40Out of the Money	855Out of the Money	4,049Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.05In the Money	$64.00In the Money	$66.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$-0.52Out of the Money	788Out of the Money	1,347Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.05In the Money	$69.00In the Money	$67.02In the Money	$-4.58In the Money	3In the Money	8In the Money
GMEOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.47Out of the Money	19,633Out of the Money	42,318Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.00In the Money	$74.00In the Money	$71.00In the Money	$-1.00In the Money	1In the Money	71In the Money
GMEOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.37Out of the Money	429Out of the Money	1,957Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.00In the Money	$78.95In the Money	$79.07In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.43Out of the Money	401Out of the Money	2,484Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.00In the Money	$83.95In the Money	$83.10In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$-0.39Out of the Money	372Out of the Money	942Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.00In the Money	$88.90In the Money	$87.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.38Out of the Money	1,773Out of the Money	4,649Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.00In the Money	$93.85In the Money	$86.15In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.36Out of the Money	45,927Out of the Money	61,441Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.00In the Money	$98.80In the Money	$96.30In the Money	$-0.43In the Money	8In the Money	32In 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 21, 2024)

Put Options (expires Friday June 21, 2024)