Stocks Options

LAST PRICE
28.6020
TODAY'S CHANGE (%)
Trending Down-0.5180 (-1.7788%)

Bid / Lots
28.5700/ 1
Ask / Lots
28.6100/ 2
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 28.1200
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
26,881,570
average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 150.176

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$25.00In the Money	$28.15In the Money	$27.90In the Money	$1.30In the Money	30In the Money	30In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money
GMEIn the Money	$22.00In the Money	$25.65In the Money	$24.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
GMEIn the Money	$22.00In the Money	$25.15In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
GMEIn the Money	$22.45In the Money	$22.75In the Money	$21.08In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
GMEIn the Money	$20.00In the Money	$24.00In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$21.45In the Money	$21.75In the Money	$22.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$19.00In the Money	$23.15In the Money	$18.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money
GMEIn the Money	$20.45In the Money	$20.75In the Money	$24.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,582Out of the Money
GMEIn the Money	$18.80In the Money	$22.15In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,221Out of the Money
GMEIn the Money	$19.45In the Money	$19.75In the Money	$20.68In the Money	$-2.87In the Money	35In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
GMEIn the Money	$17.00In the Money	$21.15In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$18.45In the Money	$18.75In the Money	$20.14In the Money	$1.09In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,580Out of the Money
GMEIn the Money	$17.00In the Money	$20.15In the Money	$18.31In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
GMEIn the Money	$17.45In the Money	$17.75In the Money	$18.05In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,058Out of the Money
GMEIn the Money	$16.00In the Money	$19.15In the Money	$18.05In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,959Out of the Money
GMEIn the Money	$16.45In the Money	$16.75In the Money	$16.77In the Money	$-0.73In the Money	96In the Money	186In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9,949Out of the Money
GMEIn the Money	$15.55In the Money	$16.70In the Money	$17.00In the Money	$0.80In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,866Out of the Money
GMEIn the Money	$15.45In the Money	$15.75In the Money	$16.29In the Money	$0.24In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,658Out of the Money
GMEIn the Money	$14.55In the Money	$15.70In the Money	$16.62In the Money	$1.44In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,229Out of the Money
GMEIn the Money	$14.45In the Money	$14.75In the Money	$15.04In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	2,520Out of the Money
GMEIn the Money	$13.95In the Money	$14.75In the Money	$14.20In the Money	$0.32In the Money	2In the Money	164In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	1,013Out of the Money
GMEIn the Money	$13.45In the Money	$13.75In the Money	$13.26In the Money	$-0.84In the Money	1In the Money	772In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	91Out of the Money	12,582Out of the Money
GMEIn the Money	$12.70In the Money	$13.75In the Money	$13.00In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	802Out of the Money
GMEIn the Money	$12.45In the Money	$12.75In the Money	$13.41In the Money	$1.81In the Money	10In the Money	228In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	159Out of the Money	18,016Out of the Money
GMEIn the Money	$11.55In the Money	$12.75In the Money	$12.20In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	1,944Out of the Money
GMEIn the Money	$11.45In the Money	$11.75In the Money	$12.35In the Money	$0.80In the Money	4In the Money	316In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	324Out of the Money	6,741Out of the Money
GMEIn the Money	$10.55In the Money	$11.75In the Money	$11.49In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	54Out of the Money	1,888Out of the Money
GMEIn the Money	$10.45In the Money	$10.75In the Money	$10.60In the Money	$-0.65In the Money	23In the Money	281In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	469Out of the Money	7,723Out of the Money
GMEIn the Money	$9.55In the Money	$10.75In the Money	$11.62In the Money	$1.02In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	55Out of the Money	1,609Out of the Money
GMEIn the Money	$9.45In the Money	$9.75In the Money	$9.34In the Money	$-0.82In the Money	3In the Money	406In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	659Out of the Money	5,490Out of the Money
GMEIn the Money	$8.85In the Money	$9.75In the Money	$9.45In the Money	$0.22In the Money	5In the Money	304In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	218Out of the Money	3,590Out of the Money
GMEIn the Money	$8.45In the Money	$8.75In the Money	$8.66In the Money	$-0.44In the Money	998In the Money	3,301In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	4,532Out of the Money	25,030Out of the Money
GMEIn the Money	$7.85In the Money	$8.65In the Money	$9.60In the Money	$0.45In the Money	24In the Money	1,147In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	402Out of the Money	3,019Out of the Money
GMEIn the Money	$7.50In the Money	$7.80In the Money	$7.81In the Money	$-0.39In the Money	73In the Money	473In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	701Out of the Money	9,350Out of the Money
GMEIn the Money	$6.75In the Money	$7.55In the Money	$7.12In the Money	$-0.68In the Money	63In the Money	210In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	375Out of the Money	3,053Out of the Money
GMEIn the Money	$6.45In the Money	$6.80In the Money	$6.70In the Money	$-0.41In the Money	790In the Money	958In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	789Out of the Money	10,329Out of the Money
GMEIn the Money	$5.90In the Money	$6.60In the Money	$5.70In the Money	$-1.10In the Money	40In the Money	899In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	346Out of the Money	3,637Out of the Money
GMEIn the Money	$5.50In the Money	$5.80In the Money	$5.75In the Money	$-0.40In the Money	415In the Money	2,209In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1,214Out of the Money	10,211Out of the Money
GMEIn the Money	$5.05In the Money	$5.35In the Money	$5.20In the Money	$-0.30In the Money	77In the Money	740In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	259Out of the Money	3,092Out of the Money
GMEIn the Money	$4.55In the Money	$4.85In the Money	$4.84In the Money	$-0.46In the Money	569In the Money	4,123In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	1,463Out of the Money	8,142Out of the Money
GMEIn the Money	$4.10In the Money	$4.40In the Money	$4.00In the Money	$-0.76In the Money	387In the Money	1,128In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	761Out of the Money	2,141Out of the Money
GMEIn the Money	$3.65In the Money	$3.95In the Money	$3.85In the Money	$-0.55In the Money	3,434In the Money	18,352In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.21Out of the Money	5,452Out of the Money	13,513Out of the Money
GMEIn the Money	$3.25In the Money	$3.50In the Money	$3.40In the Money	$-0.53In the Money	248In the Money	1,349In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.24Out of the Money	616Out of the Money	2,037Out of the Money
GMEIn the Money	$2.90In the Money	$3.10In the Money	$3.00In the Money	$-0.60In the Money	1,122In the Money	3,542In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$0.35Near the Money	$0.37Near the Money	$0.34Near the Money	$-0.27Near the Money	2,208Near the Money	3,495Near the Money
GMEIn the Money	$2.44In the Money	$2.67In the Money	$2.53In the Money	$-0.67In the Money	454In the Money	1,874In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$0.45Near the Money	$0.50Near the Money	$0.46Near the Money	$-0.32Near the Money	1,047Near the Money	2,301Near the Money
GMEIn the Money	$2.10In the Money	$2.31In the Money	$2.20In the Money	$-0.80In the Money	1,253In the Money	8,168In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$0.60Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.40Near the Money	5,288Near the Money	4,947Near the Money
GMEIn the Money	$1.80In the Money	$1.99In the Money	$1.91In the Money	$-0.81In the Money	686In the Money	3,576In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$0.78Near the Money	$0.82Near the Money	$0.79Near the Money	$-0.50Near the Money	1,424Near the Money	3,514Near the Money
GMEIn the Money	$1.56In the Money	$1.63In the Money	$1.66In the Money	$-0.75In the Money	3,197In the Money	13,928In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.00Near the Money	$1.06Near the Money	$1.00Near the Money	$-0.43Near the Money	4,194Near the Money	4,348Near the Money
GMEUnderlying issue's last price	$1.34Underlying issue's last price	$1.42Underlying issue's last price	$1.41Underlying issue's last price	$-0.84Underlying issue's last price	1,260Underlying issue's last price	1,856Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GMEUnderlying issue's last price	$1.25Underlying issue's last price	$1.30Underlying issue's last price	$1.26Underlying issue's last price	$-0.46Underlying issue's last price	1,214Underlying issue's last price	1,102Underlying issue's last price
GMENear the Money	$1.15Near the Money	$1.22Near the Money	$1.22Near the Money	$-0.82Near the Money	3,669Near the Money	3,968Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$1.51In the Money	$1.59In the Money	$1.55In the Money	$-0.45In the Money	3,374In the Money	3,281In the Money
GMENear the Money	$0.95Near the Money	$1.02Near the Money	$1.00Near the Money	$-0.91Near the Money	2,513Near the Money	2,123Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$1.86In the Money	$1.96In the Money	$1.89In the Money	$-0.47In the Money	1,983In the Money	2,378In the Money
GMENear the Money	$0.81Near the Money	$0.85Near the Money	$0.84Near the Money	$-0.85Near the Money	21,259Near the Money	35,670Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$2.20In the Money	$2.30In the Money	$2.25In the Money	$-0.42In the Money	3,164In the Money	8,378In the Money
GMENear the Money	$0.71Near the Money	$0.74Near the Money	$0.73Near the Money	$-0.80Near the Money	3,075Near the Money	2,622Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$2.52In the Money	$2.69In the Money	$2.59In the Money	$-0.51In the Money	351In the Money	679In the Money
GMENear the Money	$0.60Near the Money	$0.64Near the Money	$0.64Near the Money	$-0.78Near the Money	3,434Near the Money	4,059Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$2.95In the Money	$3.15In the Money	$3.01In the Money	$-0.41In the Money	510In the Money	2,968In the Money
GMENear the Money	$0.53Near the Money	$0.55Near the Money	$0.58Near the Money	$-0.70Near the Money	1,105Near the Money	1,883Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.30In the Money	$3.55In the Money	$3.15In the Money	$-0.68In the Money	122In the Money	637In the Money
GMEOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.65Out of the Money	4,541Out of the Money	4,078Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.75In the Money	$4.00In the Money	$3.80In the Money	$-0.37In the Money	233In the Money	721In the Money
GMEOut of the Money	$0.39Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.62Out of the Money	758Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.20In the Money	$4.35In the Money	$4.20In the Money	$-0.58In the Money	20In the Money	227In the Money
GMEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.47Out of the Money	$-0.58Out of the Money	1,972Out of the Money	3,075Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.65In the Money	$4.90In the Money	$4.79In the Money	$-0.31In the Money	28In the Money	1,133In the Money
GMEOut of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.59Out of the Money	449Out of the Money	2,608Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$4.00In the Money	$5.45In the Money	$5.50In the Money	$-0.35In the Money	6In the Money	109In the Money
GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.56Out of the Money	2,190Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.55In the Money	$5.85In the Money	$5.61In the Money	$-0.24In the Money	16In the Money	1,007In the Money
GMEOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.52Out of the Money	390Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$5.75In the Money	$6.45In the Money	$7.25In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.48Out of the Money	9,878Out of the Money	20,745Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.50In the Money	$6.80In the Money	$6.94In the Money	$0.09In the Money	919In the Money	1,997In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.40Out of the Money	228Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.65In the Money	$8.40In the Money	$6.65In the Money	$-0.75In the Money	22In the Money	191In the Money
GMEOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.46Out of the Money	914Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.50In the Money	$7.75In the Money	$6.95In the Money	$-0.58In the Money	10In the Money	1,396In the Money
GMEOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.42Out of the Money	120Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$6.80In the Money	$8.85In the Money	$8.90In the Money	$-0.60In the Money	3In the Money	131In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.37Out of the Money	1,026Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.45In the Money	$8.75In the Money	$7.39In the Money	$-1.11In the Money	7In the Money	908In the Money
GMEOut of the Money	$0.14Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$-0.39Out of the Money	141Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$6.95In the Money	$11.00In the Money	$11.95In the Money	$0.00In the Money	---In the Money	328In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.35Out of the Money	451Out of the Money	2,162Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.40In the Money	$9.70In the Money	$9.55In the Money	$0.22In the Money	17In the Money	478In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$-0.28Out of the Money	160Out of the Money	530Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$7.95In the Money	$12.00In the Money	$9.06In the Money	$-1.84In the Money	2In the Money	76In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.33Out of the Money	2,657Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.40In the Money	$10.70In the Money	$9.59In the Money	$-1.81In the Money	3In the Money	203In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	212Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$8.95In the Money	$11.20In the Money	$10.18In the Money	$-0.57In the Money	1In the Money	80In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	11,498Out of the Money	39,284Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.35In the Money	$11.70In the Money	$11.45In the Money	$0.10In the Money	160In the Money	14,134In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.32Out of the Money	135Out of the Money	683Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$9.95In the Money	$13.65In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.27Out of the Money	228Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.35In the Money	$12.65In the Money	$11.66In the Money	$-2.34In the Money	13In the Money	458In the Money
GMEOut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.31Out of the Money	44Out of the Money	264Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$10.95In the Money	$15.00In the Money	$11.16In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	737Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.35In the Money	$13.65In the Money	$12.37In the Money	$-0.82In the Money	1In the Money	245In the Money
GMEOut of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$-0.26Out of the Money	61Out of the Money	521Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$11.90In the Money	$16.00In the Money	$13.47In the Money	$-2.53In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	298Out of the Money	3,806Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.35In the Money	$14.65In the Money	$13.37In the Money	$-1.53In the Money	1In the Money	331In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	131Out of the Money	262Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$12.90In the Money	$17.00In the Money	$12.65In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	222Out of the Money	986Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.30In the Money	$15.65In the Money	$18.50In the Money	$0.00In the Money	---In the Money	166In the Money
GMEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	269Out of the Money	380Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$13.90In the Money	$18.40In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.21Out of the Money	2,351Out of the Money	7,189Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.30In the Money	$16.65In the Money	$15.18In the Money	$-0.74In the Money	4In the Money	143In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	145Out of the Money	845Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.30In the Money	$17.65In the Money	$16.90In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	97Out of the Money	874Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.30In the Money	$18.60In the Money	$20.02In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	60Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.30In the Money	$19.60In the Money	$19.90In the Money	$-1.70In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	479Out of the Money	3,246Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.30In the Money	$20.60In the Money	$21.82In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	6,752Out of the Money	19,689Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.30In the Money	$21.60In the Money	$21.00In the Money	$0.10In the Money	3In the Money	188In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	358Out of the Money	956Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.30In the Money	$22.60In the Money	$24.80In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	226Out of the Money	819Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.10In the Money	$25.85In the Money	$20.71In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	96Out of the Money	2,457Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.50In the Money	$26.85In the Money	$21.85In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	59Out of the Money	711Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.40In the Money	$27.85In the Money	$23.00In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1,300Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.40In the Money	$28.85In the Money	$25.29In the Money	$-3.33In the Money	2In the Money	75In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	83Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$25.40In the Money	$29.85In the Money	$25.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	43Out of the Money	925Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$26.40In the Money	$30.85In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	93Out of the Money	3,713Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.40In the Money	$31.60In the Money	$27.25In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	63Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$28.55In the Money	$32.60In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3,274Out of the Money	13,879Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$29.40In the Money	$33.60In the Money	$33.10In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	62Out of the Money	707Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$30.40In the Money	$34.60In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	42Out of the Money	380Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$31.40In the Money	$35.60In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	101Out of the Money	345Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$32.40In the Money	$36.60In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	27Out of the Money	529Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$33.40In the Money	$37.60In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	373Out of the Money	4,980Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.40In the Money	$38.60In the Money	$36.93In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	45Out of the Money	217Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.40In the Money	$39.60In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	5Out of the Money	257Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.35In the Money	$40.60In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	66Out of the Money	447Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.35In the Money	$41.60In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	156Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.35In the Money	$42.60In the Money	$39.50In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1,684Out of the Money	7,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.35In the Money	$43.60In the Money	$40.50In the Money	$-4.11In the Money	1In the Money	74In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	46Out of the Money	372Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.35In the Money	$44.60In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	781Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.35In the Money	$45.60In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	295Out of the Money	318Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.35In the Money	$46.60In the Money	$46.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	44Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.35In the Money	$47.60In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	446Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.35In the Money	$48.60In the Money	$47.10In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	689Out of the Money	7,672Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.35In the Money	$53.60In the Money	$52.61In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	97Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.35In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	234Out of the Money	5,621Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.35In the Money	$63.60In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	147Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.35In the Money	$68.60In the Money	$68.59In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,440Out of the Money	24,001Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.35In the Money	$73.60In the Money	$70.50In the Money	$-0.72In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	261Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.35In the Money	$78.60In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	57Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.35In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	104Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.35In the Money	$88.60In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	516Out of the Money	4,066Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.35In the Money	$93.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,072Out of the Money	8,962Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.35In the Money	$98.60In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11,623Out of the Money	91,674Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.35In the Money	$101.60In the Money	$100.50In the Money	$0.00In the Money	---In the Money	6In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)