Stocks Options

LAST PRICE
40.8119
TODAY'S CHANGE (%)
Trending Up9.2419 (29.2743%)

Bid / Lots
40.8100/ 2
Ask / Lots
40.8800/ 1
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 44.4100
52 Week Range
Low 9.9500
High 64.8300
Volume
113,733,418
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 134.466

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	$36.90In the Money	$40.10In the Money	$20.75In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money	528Out of the Money
GMEIn the Money	$34.40In the Money	$37.60In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In 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	492Out of the Money
GMEIn the Money	$33.90In the Money	$37.10In the Money	$14.70In the Money	$0.00In the Money	---In the Money	5In 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	66Out of the Money
GMEIn the Money	$33.40In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GMEIn the Money	$32.90In the Money	$36.10In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GMEIn the Money	$32.60In the Money	$35.60In the Money	$33.00In the Money	$9.45In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money
GMEIn the Money	$31.90In the Money	$35.10In the Money	$25.21In the Money	$2.43In the Money	20In the Money	9In 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	30Out of the Money	453Out of the Money
GMEIn the Money	$31.40In the Money	$34.60In the Money	$22.86In the Money	$0.00In the Money	---In the Money	8In 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	90Out of the Money	744Out of the Money
GMEIn the Money	$30.90In the Money	$34.10In the Money	$31.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	679Out of the Money
GMEIn the Money	$30.40In the Money	$33.65In the Money	$9.43In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	229Out of the Money
GMEIn the Money	$30.15In the Money	$33.15In the Money	$12.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	229Out of the Money
GMEIn the Money	$29.45In the Money	$32.65In the Money	$34.15In the Money	$14.85In the Money	38In the Money	41In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	726Out of the Money	6,442Out of the Money
GMEIn the Money	$29.10In the Money	$32.15In the Money	$30.86In the Money	$11.79In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	38Out of the Money	297Out of the Money
GMEIn the Money	$28.70In the Money	$31.00In the Money	$20.19In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	21Out of the Money	532Out of the Money
GMEIn the Money	$28.00In the Money	$31.00In the Money	$21.70In the Money	$3.27In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	52Out of the Money	642Out of the Money
GMEIn the Money	$28.00In the Money	$30.65In the Money	$24.31In the Money	$7.01In the Money	1In the Money	302In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.02Out of the Money	602Out of the Money	5,155Out of the Money
GMEIn the Money	$27.20In the Money	$30.15In the Money	$29.35In the Money	$12.59In the Money	2In the Money	116In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	38Out of the Money	627Out of the Money
GMEIn the Money	$26.70In the Money	$29.65In the Money	$27.70In the Money	$8.80In the Money	33In the Money	62In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	416Out of the Money	2,449Out of the Money
GMEIn the Money	$25.50In the Money	$29.15In the Money	$23.00In the Money	$4.93In the Money	17In the Money	95In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.04Out of the Money	26Out of the Money	1,799Out of the Money
GMEIn the Money	$25.00In the Money	$28.65In the Money	$25.75In the Money	$9.32In the Money	17In the Money	335In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.03Out of the Money	178Out of the Money	543Out of the Money
GMEIn the Money	$24.75In the Money	$27.60In the Money	$20.50In the Money	$6.50In the Money	17In the Money	196In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	64Out of the Money	236Out of the Money
GMEIn the Money	$25.35In the Money	$27.70In the Money	$23.25In the Money	$7.90In the Money	3In the Money	590In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.04Out of the Money	260Out of the Money	1,540Out of the Money
GMEIn the Money	$24.75In the Money	$27.20In the Money	$23.94In the Money	$9.22In the Money	7In the Money	84In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	69Out of the Money	191Out of the Money
GMEIn the Money	$24.10In the Money	$26.70In the Money	$25.00In the Money	$11.38In the Money	5In the Money	235In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	226Out of the Money	2,781Out of the Money
GMEIn the Money	$23.60In the Money	$25.55In the Money	$15.20In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	59Out of the Money	326Out of the Money
GMEIn the Money	$22.85In the Money	$25.40In the Money	$22.36In the Money	$9.19In the Money	18In the Money	351In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	794Out of the Money	4,501Out of the Money
GMEIn the Money	$22.35In the Money	$24.50In the Money	$14.60In the Money	$1.05In the Money	2In the Money	240In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	140Out of the Money	574Out of the Money
GMEIn the Money	$22.05In the Money	$24.40In the Money	$23.00In the Money	$9.00In the Money	15In the Money	296In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	1,766Out of the Money	1,616Out of the Money
GMEIn the Money	$21.40In the Money	$23.95In the Money	$21.75In the Money	$9.50In the Money	8In the Money	43In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.17Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	101Out of the Money	580Out of the Money
GMEIn the Money	$21.35In the Money	$23.80In the Money	$16.00In the Money	$5.05In the Money	33In the Money	478In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	336Out of the Money	2,051Out of the Money
GMEIn the Money	$20.75In the Money	$22.95In the Money	$22.18In the Money	$11.08In the Money	26In the Money	212In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.21Out of the Money	$0.44Out of the Money	$0.28Out of the Money	$-0.13Out of the Money	100Out of the Money	1,123Out of the Money
GMEIn the Money	$19.95In the Money	$22.00In the Money	$21.28In the Money	$9.33In the Money	657In the Money	2,843In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	3,618Out of the Money	4,407Out of the Money
GMEIn the Money	$19.65In the Money	$21.95In the Money	$19.40In the Money	$8.40In the Money	33In the Money	136In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	189Out of the Money	610Out of the Money
GMEIn the Money	$19.50In the Money	$21.50In the Money	$20.00In the Money	$9.26In the Money	108In the Money	380In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.36Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.20Out of the Money	907Out of the Money	1,036Out of the Money
GMEIn the Money	$18.95In the Money	$20.80In the Money	$18.50In the Money	$9.45In the Money	40In the Money	148In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.40Out of the Money	$0.59Out of the Money	$0.40Out of the Money	$-0.35Out of the Money	254Out of the Money	394Out of the Money
GMEIn the Money	$18.70In the Money	$20.55In the Money	$17.13In the Money	$6.81In the Money	96In the Money	646In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.36Out of the Money	753Out of the Money	1,393Out of the Money
GMEIn the Money	$17.90In the Money	$20.15In the Money	$17.50In the Money	$7.35In the Money	42In the Money	205In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	250Out of the Money	190Out of the Money
GMEIn the Money	$17.75In the Money	$19.50In the Money	$16.00In the Money	$7.00In the Money	108In the Money	1,242In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.60Out of the Money	$0.92Out of the Money	$0.78Out of the Money	$-0.53Out of the Money	1,911Out of the Money	1,169Out of the Money
GMEIn the Money	$17.10In the Money	$19.50In the Money	$15.65In the Money	$6.41In the Money	20In the Money	224In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.60Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$-0.52Out of the Money	228Out of the Money	196Out of the Money
GMEIn the Money	$16.75In the Money	$19.00In the Money	$17.20In the Money	$7.95In the Money	116In the Money	1,718In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.66Out of the Money	$1.05Out of the Money	$1.05Out of the Money	$-0.60Out of the Money	2,370Out of the Money	2,329Out of the Money
GMEIn the Money	$16.35In the Money	$18.55In the Money	$17.50In the Money	$9.50In the Money	36In the Money	71In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.95Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$-0.84Out of the Money	146Out of the Money	194Out of the Money
GMEIn the Money	$16.05In the Money	$17.90In the Money	$17.60In the Money	$9.15In the Money	896In the Money	3,485In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.12Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$-0.91Out of the Money	4,821Out of the Money	3,138Out of the Money
GMEIn the Money	$15.65In the Money	$17.80In the Money	$13.30In the Money	$5.22In the Money	16In the Money	52In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$1.15Out of the Money	$1.59Out of the Money	$1.35Out of the Money	$-0.85Out of the Money	492Out of the Money	478Out of the Money
GMEIn the Money	$15.30In the Money	$17.45In the Money	$14.78In the Money	$7.18In the Money	305In the Money	656In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.25Out of the Money	$1.69Out of the Money	$1.46Out of the Money	$-0.90Out of the Money	757Out of the Money	511Out of the Money
GMEIn the Money	$14.85In the Money	$17.05In the Money	$16.14In the Money	$8.49In the Money	94In the Money	193In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$1.35Out of the Money	$1.72Out of the Money	$1.61Out of the Money	$-1.14Out of the Money	682Out of the Money	673Out of the Money
GMEIn the Money	$14.65In the Money	$16.55In the Money	$11.75In the Money	$4.25In the Money	412In the Money	944In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$1.60Out of the Money	$1.91Out of the Money	$1.82Out of the Money	$-1.02Out of the Money	581Out of the Money	595Out of the Money
GMEIn the Money	$14.30In the Money	$16.35In the Money	$14.55In the Money	$7.35In the Money	200In the Money	266In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$1.71Out of the Money	$2.10Out of the Money	$1.80Out of the Money	$-1.45Out of the Money	123Out of the Money	77Out of the Money
GMEIn the Money	$14.30In the Money	$16.00In the Money	$14.95In the Money	$7.70In the Money	321In the Money	868In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$2.02Out of the Money	$2.37Out of the Money	$2.00Out of the Money	$-1.80Out of the Money	1,055Out of the Money	835Out of the Money
GMEIn the Money	$14.00In the Money	$15.65In the Money	$12.92In the Money	$7.17In the Money	169In the Money	480In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$2.20Out of the Money	$2.63Out of the Money	$2.36Out of the Money	$-1.63Out of the Money	128Out of the Money	169Out of the Money
GMEIn the Money	$14.00In the Money	$15.50In the Money	$14.20In the Money	$7.60In the Money	871In the Money	1,429In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$2.41Out of the Money	$2.70Out of the Money	$2.53Out of the Money	$-1.71Out of the Money	682Out of the Money	577Out of the Money
GMEIn the Money	$13.65In the Money	$15.10In the Money	$13.65In the Money	$7.15In the Money	144In the Money	349In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$2.60Out of the Money	$3.05Out of the Money	$2.73Out of the Money	$-1.67Out of the Money	586Out of the Money	94Out of the Money
GMEIn the Money	$13.80In the Money	$14.70In the Money	$14.00In the Money	$7.60In the Money	5,705In the Money	7,515In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$2.81Out of the Money	$3.10Out of the Money	$2.95Out of the Money	$-2.02Out of the Money	6,785Out of the Money	1,964Out of the Money
GMEIn the Money	$12.80In the Money	$14.65In the Money	$11.40In the Money	$5.55In the Money	195In the Money	337In the Money	Filter Table By Strike Price of$30.50	GMEOut of the Money	$2.95Out of the Money	$3.50Out of the Money	$3.55Out of the Money	$-1.95Out of the Money	1,206Out of the Money	79Out of the Money
GMEIn the Money	$12.85In the Money	$14.20In the Money	$13.51In the Money	$7.56In the Money	439In the Money	1,036In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$3.30Out of the Money	$3.80Out of the Money	$3.53Out of the Money	$-2.17Out of the Money	436Out of the Money	352Out of the Money
GMEIn the Money	$12.50In the Money	$14.15In the Money	$11.32In the Money	$5.42In the Money	126In the Money	953In the Money	Filter Table By Strike Price of$31.50	GMEOut of the Money	$3.50Out of the Money	$4.20Out of the Money	$3.30Out of the Money	$-2.85Out of the Money	75Out of the Money	17Out of the Money
GMEIn the Money	$12.50In the Money	$13.10In the Money	$13.00In the Money	$7.05In the Money	981In the Money	1,542In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$3.75Out of the Money	$4.25Out of the Money	$3.86Out of the Money	$-2.59Out of the Money	629Out of the Money	401Out of the Money
GMEIn the Money	$12.05In the Money	$13.55In the Money	$10.66In the Money	$5.04In the Money	426In the Money	152In the Money	Filter Table By Strike Price of$32.50	GMEOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$4.21Out of the Money	$-2.54Out of the Money	248Out of the Money	4Out of the Money
GMEIn the Money	$12.05In the Money	$13.25In the Money	$12.65In the Money	$7.20In the Money	2,503In the Money	657In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$4.30Out of the Money	$5.10Out of the Money	$4.52Out of the Money	$-2.76Out of the Money	579Out of the Money	244Out of the Money
GMEIn the Money	$11.95In the Money	$13.00In the Money	$11.90In the Money	$6.55In the Money	635In the Money	63In the Money	Filter Table By Strike Price of$33.50	GMEOut of the Money	$4.55Out of the Money	$5.20Out of the Money	$5.10Out of the Money	$5.10Out of the Money	201Out of the Money	---Out of the Money
GMEIn the Money	$11.70In the Money	$12.95In the Money	$11.60In the Money	$6.40In the Money	1,073In the Money	981In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$5.05Out of the Money	$5.40Out of the Money	$5.30Out of the Money	$-2.71Out of the Money	284Out of the Money	416Out of the Money
GMEIn the Money	$11.60In the Money	$12.65In the Money	$10.99In the Money	$5.99In the Money	344In the Money	377In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$5.40Out of the Money	$5.90Out of the Money	$5.40Out of the Money	$-3.45Out of the Money	151Out of the Money	85Out of the Money
GMEIn the Money	$11.50In the Money	$12.45In the Money	$11.78In the Money	$6.78In the Money	3,773In the Money	3,557In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$5.55Out of the Money	$6.25Out of the Money	$5.89Out of the Money	$-2.66Out of the Money	767Out of the Money	194Out of the Money
GMEIn the Money	$11.20In the Money	$12.25In the Money	$11.50In the Money	$6.73In the Money	417In the Money	118In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$5.80Out of the Money	$6.70Out of the Money	$6.15Out of the Money	$-3.47Out of the Money	131Out of the Money	15Out of the Money
GMEIn the Money	$11.05In the Money	$12.10In the Money	$11.41In the Money	$6.63In the Money	663In the Money	687In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$6.35Out of the Money	$6.90Out of the Money	$6.50Out of the Money	$-3.00Out of the Money	205Out of the Money	130Out of the Money
GMEIn the Money	$10.70In the Money	$12.00In the Money	$8.85In the Money	$4.36In the Money	284In the Money	110In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$6.40Out of the Money	$7.25Out of the Money	$6.25Out of the Money	$-4.65Out of the Money	78Out of the Money	20Out of the Money
GMEIn the Money	$10.70In the Money	$11.80In the Money	$10.96In the Money	$6.40In the Money	544In the Money	847In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$6.70Out of the Money	$7.60Out of the Money	$6.95Out of the Money	$-3.95Out of the Money	166Out of the Money	649Out of the Money
GMEIn the Money	$10.55In the Money	$11.60In the Money	$11.20In the Money	$6.71In the Money	480In the Money	168In the Money	Filter Table By Strike Price of$37.50	GMEOut of the Money	$7.05Out of the Money	$8.00Out of the Money	$7.20Out of the Money	$-4.80Out of the Money	188Out of the Money	14Out of the Money
GMEIn the Money	$10.45In the Money	$11.40In the Money	$10.98In the Money	$6.53In the Money	940In the Money	248In the Money	Filter Table By Strike Price of$38.00	GMENear the Money	$7.50Near the Money	$8.35Near the Money	$7.50Near the Money	$-4.93Near the Money	464Near the Money	312Near the Money
GMEIn the Money	$10.25In the Money	$11.40In the Money	$10.71In the Money	$6.61In the Money	341In the Money	95In the Money	Filter Table By Strike Price of$38.50	GMENear the Money	$7.75Near the Money	$8.70Near the Money	$8.00Near the Money	$-3.66Near the Money	49Near the Money	5Near the Money
GMEIn the Money	$10.20In the Money	$11.00In the Money	$10.40In the Money	$6.20In the Money	761In the Money	760In the Money	Filter Table By Strike Price of$39.00	GMENear the Money	$8.10Near the Money	$9.10Near the Money	$8.63Near the Money	$-3.89Near the Money	88Near the Money	70Near the Money
GMEIn the Money	$10.00In the Money	$11.00In the Money	$10.06In the Money	$6.07In the Money	599In the Money	154In the Money	Filter Table By Strike Price of$39.50	GMENear the Money	$8.55Near the Money	$9.40Near the Money	$9.45Near the Money	$-5.02Near the Money	110Near the Money	40Near the Money
GMEUnderlying issue's last price	$9.90Underlying issue's last price	$10.60Underlying issue's last price	$10.32Underlying issue's last price	$6.22Underlying issue's last price	11,667Underlying issue's last price	8,178Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	GMEUnderlying issue's last price	$9.00Underlying issue's last price	$9.55Underlying issue's last price	$9.35Underlying issue's last price	$-2.95Underlying issue's last price	609Underlying issue's last price	940Underlying issue's last price
GMENear the Money	$9.80Near the Money	$10.55Near the Money	$9.96Near the Money	$6.01Near the Money	615Near the Money	728Near the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$9.75In the Money	$10.55In the Money	$9.75In the Money	$-4.90In the Money	139In the Money	294In the Money
GMENear the Money	$9.60Near the Money	$10.00Near the Money	$10.00Near the Money	$6.50Near the Money	706Near the Money	623Near the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$10.30In the Money	$11.35In the Money	$10.50In the Money	$-5.68In the Money	278In the Money	60In the Money
GMENear the Money	$8.95Near the Money	$9.85Near the Money	$9.27Near the Money	$5.62Near the Money	534Near the Money	563Near the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$11.05In the Money	$12.10In the Money	$11.48In the Money	$-6.65In the Money	44In the Money	298In the Money
GMEOut of the Money	$9.00Out of the Money	$9.85Out of the Money	$9.20Out of the Money	$5.55Out of the Money	496Out of the Money	173Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$12.05In the Money	$12.90In the Money	$12.45In the Money	$-6.87In the Money	78In the Money	120In the Money
GMEOut of the Money	$8.75Out of the Money	$9.15Out of the Money	$9.14Out of the Money	$5.79Out of the Money	3,131Out of the Money	1,947Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$12.75In the Money	$13.35In the Money	$13.23In the Money	$-4.77In the Money	63In the Money	22In the Money
GMEOut of the Money	$8.35Out of the Money	$9.15Out of the Money	$8.60Out of the Money	$5.45Out of the Money	317Out of the Money	290Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$13.35In the Money	$14.35In the Money	$13.90In the Money	$-4.29In the Money	7In the Money	10In the Money
GMEOut of the Money	$8.25Out of the Money	$9.15Out of the Money	$8.20Out of the Money	$5.20Out of the Money	114Out of the Money	103Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$14.15In the Money	$15.35In the Money	$14.99In the Money	$-4.53In the Money	13In the Money	25In the Money
GMEOut of the Money	$8.00Out of the Money	$8.75Out of the Money	$8.50Out of the Money	$5.81Out of the Money	367Out of the Money	345Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$14.95In the Money	$16.10In the Money	$14.75In the Money	$-13.55In the Money	8In the Money	7In the Money
GMEOut of the Money	$7.95Out of the Money	$8.70Out of the Money	$8.44Out of the Money	$5.57Out of the Money	488Out of the Money	399Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$15.75In the Money	$16.90In the Money	$20.37In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$7.90Out of the Money	$8.00Out of the Money	$8.00Out of the Money	$5.20Out of the Money	10,201Out of the Money	6,535Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.60In the Money	$17.70In the Money	$17.21In the Money	$-5.09In the Money	32In the Money	31In the Money
GMEOut of the Money	$7.55Out of the Money	$8.15Out of the Money	$7.70Out of the Money	$4.97Out of the Money	315Out of the Money	209Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$17.45In the Money	$18.60In the Money	$17.70In the Money	$-7.95In the Money	7In the Money	16In the Money
GMEOut of the Money	$7.30Out of the Money	$8.15Out of the Money	$7.00Out of the Money	$4.87Out of the Money	238Out of the Money	70Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$18.25In the Money	$19.35In the Money	$19.99In the Money	$-0.96In the Money	1In the Money	18In the Money
GMEOut of the Money	$7.10Out of the Money	$8.00Out of the Money	$7.62Out of the Money	$5.08Out of the Money	85Out of the Money	270Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$19.10In the Money	$20.25In the Money	$21.38In the Money	$-4.32In the Money	2In the Money	16In the Money
GMEOut of the Money	$6.85Out of the Money	$7.95Out of the Money	$7.40Out of the Money	$5.00Out of the Money	214Out of the Money	103Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$19.95In the Money	$21.15In the Money	$20.40In the Money	$-4.54In the Money	2In the Money	4In the Money
GMEOut of the Money	$6.80Out of the Money	$7.75Out of the Money	$7.50Out of the Money	$5.15Out of the Money	2,458Out of the Money	2,001Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$20.75In the Money	$21.95In the Money	$21.00In the Money	$-6.51In the Money	4In the Money	21In the Money
GMEOut of the Money	$6.60Out of the Money	$7.65Out of the Money	$7.20Out of the Money	$5.20Out of the Money	121Out of the Money	825Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$21.60In the Money	$22.75In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$6.40Out of the Money	$7.50Out of the Money	$6.95Out of the Money	$4.65Out of the Money	141Out of the Money	576Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$22.50In the Money	$23.65In the Money	$24.37In the Money	$-14.73In the Money	3In the Money	9In the Money
GMEOut of the Money	$6.40Out of the Money	$7.30Out of the Money	$7.00Out of the Money	$4.85Out of the Money	4,849Out of the Money	80Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$23.35In the Money	$24.50In the Money	$25.80In the Money	$25.80In the Money	3In the Money	---In the Money
GMEOut of the Money	$6.25Out of the Money	$7.25Out of the Money	$5.88Out of the Money	$4.43Out of the Money	163Out of the Money	93Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$24.15In the Money	$25.40In the Money	$27.40In the Money	$-12.61In the Money	3In the Money	---In the Money
GMEOut of the Money	$6.40Out of the Money	$6.85Out of the Money	$6.70Out of the Money	$4.65Out of the Money	5,754Out of the Money	2,190Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$25.05In the Money	$26.25In the Money	$25.55In the Money	$-11.70In the Money	222In the Money	1In the Money
GMEOut of the Money	$6.00Out of the Money	$6.85Out of the Money	$6.55Out of the Money	$5.23Out of the Money	200Out of the Money	303Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$25.85In the Money	$27.00In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$5.80Out of the Money	$6.85Out of the Money	$5.10Out of the Money	$3.25Out of the Money	59Out of the Money	78Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$26.75In the Money	$28.00In the Money	$28.81In the Money	$28.81In the Money	3In the Money	---In the Money
GMEOut of the Money	$5.75Out of the Money	$6.60Out of the Money	$6.55Out of the Money	$4.61Out of the Money	113Out of the Money	31Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$27.60In the Money	$28.85In the Money	$30.28In the Money	$-13.62In the Money	3In the Money	2In the Money
GMEOut of the Money	$5.60Out of the Money	$6.45Out of the Money	$5.32Out of the Money	$3.91Out of the Money	103Out of the Money	100Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$28.50In the Money	$29.65In the Money	$31.96In the Money	$31.96In the Money	3In the Money	---In the Money
GMEOut of the Money	$5.55Out of the Money	$6.35Out of the Money	$6.00Out of the Money	$4.35Out of the Money	2,028Out of the Money	782Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$29.35In the Money	$30.65In the Money	$29.30In the Money	$-16.60In the Money	5In the Money	1In the Money
GMEOut of the Money	$5.20Out of the Money	$6.20Out of the Money	$5.35Out of the Money	$3.64Out of the Money	45Out of the Money	25Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$30.25In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.20Out of the Money	$6.20Out of the Money	$4.75Out of the Money	$3.33Out of the Money	30Out of the Money	18Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$31.10In the Money	$32.50In the Money	$33.31In the Money	$33.31In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.20Out of the Money	$6.15Out of the Money	$4.55Out of the Money	$3.15Out of the Money	278Out of the Money	22Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$32.00In the Money	$33.40In the Money	$34.82In the Money	$34.82In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.15Out of the Money	$5.95Out of the Money	$4.85Out of the Money	$3.25Out of the Money	72Out of the Money	111Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$32.85In the Money	$34.25In the Money	$36.53In the Money	$-12.47In the Money	1In the Money	---In the Money
GMEOut of the Money	$5.00Out of the Money	$5.55Out of the Money	$5.30Out of the Money	$3.67Out of the Money	2,981Out of the Money	843Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$33.75In the Money	$35.15In the Money	$37.36In the Money	$37.36In the Money	1In the Money	---In the Money
GMEOut of the Money	$4.65Out of the Money	$5.55Out of the Money	$3.54Out of the Money	$2.09Out of the Money	62Out of the Money	37Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$34.65In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.60Out of the Money	$5.55Out of the Money	$3.65Out of the Money	$2.12Out of the Money	14Out of the Money	247Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$35.55In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.45Out of the Money	$5.55Out of the Money	$4.40Out of the Money	$3.16Out of the Money	19Out of the Money	204Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$36.45In the Money	$37.75In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$4.40Out of the Money	$5.50Out of the Money	$4.95Out of the Money	$3.70Out of the Money	26Out of the Money	42Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$37.35In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.40Out of the Money	$5.50Out of the Money	$5.50Out of the Money	$4.07Out of the Money	501Out of the Money	431Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$38.25In the Money	$39.70In the Money	$39.50In the Money	$-5.50In the Money	2In the Money	5In the Money
GMEOut of the Money	$4.30Out of the Money	$4.95Out of the Money	$4.60Out of the Money	$3.25Out of the Money	2,568Out of the Money	983Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$42.80In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.80Out of the Money	$4.50Out of the Money	$3.70Out of the Money	$2.55Out of the Money	390Out of the Money	186Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$47.40In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.25Out of the Money	$4.20Out of the Money	$3.80Out of the Money	$2.70Out of the Money	2,072Out of the Money	2,556Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$52.05In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.05Out of the Money	$3.95Out of the Money	$3.53Out of the Money	$2.49Out of the Money	346Out of the Money	204Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$56.75In the Money	$58.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.40Out of the Money	$2.43Out of the Money	9,264Out of the Money	4,299Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$61.45In the Money	$63.25In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.64Out of the Money	$3.35Out of the Money	$3.05Out of the Money	$2.23Out of the Money	487Out of the Money	140Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$66.20In the Money	$68.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.59Out of the Money	$3.10Out of the Money	$2.92Out of the Money	$2.02Out of the Money	215Out of the Money	245Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$70.95In the Money	$72.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.56Out of the Money	$2.94Out of the Money	$2.54Out of the Money	$1.79Out of the Money	365Out of the Money	322Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$75.75In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.69Out of the Money	$2.93Out of the Money	$2.69Out of the Money	$1.95Out of the Money	1,122Out of the Money	486Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$80.55In the Money	$82.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.32Out of the Money	$2.63Out of the Money	$2.81Out of the Money	$2.08Out of the Money	1,895Out of the Money	2,120Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$85.35In the Money	$87.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.25Out of the Money	$2.46Out of the Money	$2.40Out of the Money	$1.75Out of the Money	13,429Out of the Money	13,575Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$88.25In the Money	$90.40In the Money	$90.55In the Money	$-9.74In the Money	5In the Money	1In 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)