Stocks Options

LAST PRICE
28.2200
TODAY'S CHANGE (%)
Trending Down-18.3300 (-39.3770%)

Bid / Lots
28.4300/ 1
Ask / Lots
28.4500/ 12
Open / Previous Close
37.6900 / 46.5500
Day Range
Low 26.1200
High 48.0000
52 Week Range
Low 9.9500
High 64.8300
Volume
276,859,160
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 142.384

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	$24.75In the Money	$26.75In the Money	$25.00In the Money	$4.25In the Money	7In 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	124Out of the Money	531Out of the Money
GMEIn the Money	$22.40In the Money	$24.15In the Money	$33.10In the Money	$10.10In the Money	2In 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	28Out of the Money	492Out of the Money
GMEIn the Money	$21.80In the Money	$23.75In the Money	$29.31In the Money	$14.61In the Money	6In the Money	5In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	31Out of the Money	66Out of the Money
GMEIn the Money	$21.20In the Money	$23.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	461Out of the Money	73Out of the Money
GMEIn the Money	$20.90In the Money	$22.75In 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	1,290Out of the Money	186Out of the Money
GMEIn the Money	$20.20In the Money	$22.25In the Money	$32.35In the Money	$-0.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	462Out of the Money	666Out of the Money
GMEIn the Money	$19.70In the Money	$21.75In the Money	$38.05In the Money	$12.84In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,215Out of the Money	468Out of the Money
GMEIn the Money	$19.20In the Money	$21.25In the Money	$20.35In the Money	$-2.51In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,225Out of the Money	1,044Out of the Money
GMEIn the Money	$18.70In the Money	$20.80In the Money	$21.10In the Money	$-9.90In the Money	10In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	387Out of the Money	683Out of the Money
GMEIn the Money	$18.20In the Money	$20.30In the Money	$19.40In the Money	$9.97In the Money	15In the Money	36In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	434Out of the Money	228Out of the Money
GMEIn the Money	$17.70In the Money	$19.75In the Money	$19.83In the Money	$7.08In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	202Out of the Money	253Out of the Money
GMEIn the Money	$17.20In the Money	$19.25In the Money	$18.17In the Money	$-15.98In the Money	18In the Money	47In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.03Out of the Money	4,354Out of the Money	6,301Out of the Money
GMEIn the Money	$16.75In the Money	$18.80In the Money	$35.59In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	441Out of the Money	319Out of the Money
GMEIn the Money	$16.25In the Money	$18.30In the Money	$16.88In the Money	$-3.31In the Money	57In the Money	84In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	422Out of the Money	539Out of the Money
GMEIn the Money	$15.75In the Money	$17.80In the Money	$16.95In the Money	$-4.75In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	99Out of the Money	637Out of the Money
GMEIn the Money	$15.25In the Money	$17.30In the Money	$16.10In the Money	$-18.31In the Money	4In the Money	289In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1,606Out of the Money	5,293Out of the Money
GMEIn the Money	$15.15In the Money	$16.80In the Money	$15.39In the Money	$-11.36In the Money	5In the Money	116In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	283Out of the Money	611Out of the Money
GMEIn the Money	$14.25In the Money	$16.35In the Money	$15.08In the Money	$-18.02In the Money	44In the Money	31In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	907Out of the Money	1,848Out of the Money
GMEIn the Money	$13.75In the Money	$15.85In the Money	$14.28In the Money	$-8.72In the Money	7In the Money	76In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	372Out of the Money	1,617Out of the Money
GMEIn the Money	$13.30In the Money	$15.35In the Money	$14.35In the Money	$-11.40In the Money	83In the Money	338In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	906Out of the Money	578Out of the Money
GMEIn the Money	$13.20In the Money	$14.85In the Money	$13.45In the Money	$-17.49In the Money	5In the Money	201In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	703Out of the Money	243Out of the Money
GMEIn the Money	$12.30In the Money	$14.35In the Money	$12.86In the Money	$-18.45In the Money	416In the Money	310In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	7,326Out of the Money	1,972Out of the Money
GMEIn the Money	$11.85In the Money	$13.90In the Money	$12.72In the Money	$-11.22In the Money	16In the Money	83In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	483Out of the Money	168Out of the Money
GMEIn the Money	$11.35In the Money	$13.40In the Money	$12.68In the Money	$-18.32In the Money	45In the Money	238In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.02Out of the Money	3,096Out of the Money	2,641Out of the Money
GMEIn the Money	$10.90In the Money	$12.95In the Money	$10.90In the Money	$-20.00In the Money	157In the Money	118In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	342Out of the Money	332Out of the Money
GMEIn the Money	$10.45In the Money	$12.50In the Money	$11.64In the Money	$-19.16In the Money	43In the Money	357In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.03Out of the Money	1,996Out of the Money	5,227Out of the Money
GMEIn the Money	$10.00In the Money	$11.55In the Money	$12.00In the Money	$-2.60In the Money	40In the Money	238In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	510Out of the Money	620Out of the Money
GMEIn the Money	$10.00In the Money	$11.50In the Money	$10.85In the Money	$-18.20In the Money	106In the Money	292In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.06Out of the Money	4,618Out of the Money	2,858Out of the Money
GMEIn the Money	$9.70In the Money	$11.00In the Money	$10.90In the Money	$-13.25In the Money	6In the Money	42In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.10Out of the Money	471Out of the Money	593Out of the Money
GMEIn the Money	$9.20In the Money	$10.60In the Money	$9.70In the Money	$-17.15In the Money	78In the Money	490In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.17Out of the Money	3,269Out of the Money	2,107Out of the Money
GMEIn the Money	$9.00In the Money	$9.95In the Money	$9.80In the Money	$-14.77In the Money	27In the Money	209In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.53Out of the Money	$0.64Out of the Money	$0.53Out of the Money	$0.24Out of the Money	1,110Out of the Money	1,112Out of the Money
GMEIn the Money	$8.25In the Money	$9.90In the Money	$8.80In the Money	$-16.55In the Money	2,015In the Money	2,806In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.29Out of the Money	33,908Out of the Money	6,105Out of the Money
GMEIn the Money	$8.25In the Money	$9.00In the Money	$8.25In the Money	$-19.00In the Money	1,050In the Money	132In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.42Out of the Money	2,233Out of the Money	772Out of the Money
GMEIn the Money	$8.00In the Money	$8.60In the Money	$8.40In the Money	$-17.60In the Money	270In the Money	390In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.98Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$0.44Out of the Money	7,982Out of the Money	1,875Out of the Money
GMEIn the Money	$7.65In the Money	$8.40In the Money	$7.65In the Money	$-16.15In the Money	172In the Money	118In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.63Out of the Money	1,410Out of the Money	493Out of the Money
GMEIn the Money	$6.75In the Money	$8.00In the Money	$7.60In the Money	$-16.30In the Money	237In the Money	582In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.35Out of the Money	$1.39Out of the Money	$1.35Out of the Money	$0.69Out of the Money	6,132Out of the Money	2,024Out of the Money
GMEIn the Money	$6.65In the Money	$7.85In the Money	$7.25In the Money	$-16.85In the Money	835In the Money	192In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.36Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.78Out of the Money	665Out of the Money	363Out of the Money
GMEIn the Money	$6.65In the Money	$7.40In the Money	$7.30In the Money	$-16.70In the Money	291In the Money	1,267In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.82Out of the Money	$1.84Out of the Money	$1.84Out of the Money	$1.09Out of the Money	4,533Out of the Money	2,273Out of the Money
GMEIn the Money	$6.25In the Money	$6.95In the Money	$6.95In the Money	$-16.93In the Money	76In the Money	226In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$2.00Out of the Money	$2.10Out of the Money	$2.09Out of the Money	$1.19Out of the Money	1,017Out of the Money	253Out of the Money
GMEIn the Money	$6.25In the Money	$7.15In the Money	$6.55In the Money	$-17.45In the Money	351In the Money	1,651In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$2.33Out of the Money	$2.34Out of the Money	$2.35Out of the Money	$1.45Out of the Money	3,638Out of the Money	2,477Out of the Money
GMEIn the Money	$6.10In the Money	$6.75In the Money	$6.33In the Money	$-15.67In the Money	87In the Money	71In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$2.40Out of the Money	$2.69Out of the Money	$2.67Out of the Money	$1.54Out of the Money	994Out of the Money	289Out of the Money
GMEIn the Money	$6.05In the Money	$6.30In the Money	$6.24In the Money	$-16.26In the Money	2,246In the Money	3,487In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.90Out of the Money	$2.92Out of the Money	$2.90Out of the Money	$1.80Out of the Money	17,322Out of the Money	4,587Out of the Money
GMEIn the Money	$5.70In the Money	$6.25In the Money	$6.25In the Money	$-14.75In the Money	78In the Money	44In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$3.05Near the Money	$3.40Near the Money	$3.15Near the Money	$1.86Near the Money	923Near the Money	818Near the Money
GMEIn the Money	$5.55In the Money	$6.25In the Money	$5.85In the Money	$-16.15In the Money	629In the Money	571In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$3.35Near the Money	$3.55Near the Money	$3.51Near the Money	$2.11Near the Money	2,952Near the Money	826Near the Money
GMEIn the Money	$5.45In the Money	$6.30In the Money	$5.63In the Money	$-16.07In the Money	189In the Money	148In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$3.70Near the Money	$4.10Near the Money	$3.86Near the Money	$2.32Near the Money	631Near the Money	589Near the Money
GMEIn the Money	$5.35In the Money	$5.55In the Money	$5.55In the Money	$-15.45In the Money	982In the Money	775In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$3.90Near the Money	$4.30Near the Money	$4.40Near the Money	$2.90Near the Money	3,466Near the Money	684Near the Money
GMEIn the Money	$5.20In the Money	$5.45In the Money	$5.60In the Money	$-15.20In the Money	685In the Money	242In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$4.35Near the Money	$4.65Near the Money	$4.58Near the Money	$2.60Near the Money	1,539Near the Money	158Near the Money
GMEUnderlying issue's last price	$5.20Underlying issue's last price	$5.30Underlying issue's last price	$5.25Underlying issue's last price	$-15.15Underlying issue's last price	3,892Underlying issue's last price	777Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$4.95Underlying issue's last price	$5.00Underlying issue's last price	$5.00Underlying issue's last price	$3.01Underlying issue's last price	3,627Underlying issue's last price	1,129Underlying issue's last price
GMENear the Money	$5.00Near the Money	$5.35Near the Money	$5.16Near the Money	$-14.84Near the Money	1,120Near the Money	380Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$5.20In the Money	$5.55In the Money	$5.47In the Money	$3.43In the Money	974In the Money	153In the Money
GMENear the Money	$4.90Near the Money	$5.00Near the Money	$5.07Near the Money	$-14.53Near the Money	1,921Near the Money	1,073Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.65In the Money	$5.75In the Money	$5.72In the Money	$3.45In the Money	2,201In the Money	711In the Money
GMENear the Money	$4.80Near the Money	$5.00Near the Money	$4.85Near the Money	$-14.69Near the Money	969Near the Money	265Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$6.00In the Money	$6.45In the Money	$6.05In the Money	$3.42In the Money	1,580In the Money	970In the Money
GMENear the Money	$4.75Near the Money	$4.90Near the Money	$4.74Near the Money	$-13.72Near the Money	16,604Near the Money	7,727Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.20In the Money	$6.55In the Money	$6.50In the Money	$3.80In the Money	14,350In the Money	4,817In the Money
GMENear the Money	$4.50Near the Money	$4.90Near the Money	$4.90Near the Money	$-13.35Near the Money	509Near the Money	260Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$6.70In the Money	$7.00In the Money	$6.80In the Money	$3.84In the Money	1,471In the Money	2,103In the Money
GMENear the Money	$4.50Near the Money	$4.70Near the Money	$4.62Near the Money	$-13.58Near the Money	2,071Near the Money	854Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$7.10In the Money	$7.35In the Money	$7.35In the Money	$4.25In the Money	846In the Money	496In the Money
GMEOut of the Money	$3.95Out of the Money	$4.90Out of the Money	$4.50Out of the Money	$-13.50Out of the Money	583Out of the Money	955Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$7.45In the Money	$8.05In the Money	$7.71In the Money	$4.16In the Money	205In the Money	70In the Money
GMEOut of the Money	$4.20Out of the Money	$4.55Out of the Money	$4.55Out of the Money	$-13.30Out of the Money	2,335Out of the Money	1,451Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.95In the Money	$8.45In the Money	$8.10In the Money	$4.50In the Money	1,265In the Money	702In the Money
GMEOut of the Money	$3.95Out of the Money	$4.65Out of the Money	$4.35Out of the Money	$-12.70Out of the Money	545Out of the Money	181Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$8.40In the Money	$8.95In the Money	$8.40In the Money	$4.33In the Money	604In the Money	102In the Money
GMEOut of the Money	$3.95Out of the Money	$4.50Out of the Money	$4.26Out of the Money	$-13.24Out of the Money	2,669Out of the Money	1,257Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.60In the Money	$9.10In the Money	$8.95In the Money	$4.87In the Money	1,447In the Money	514In the Money
GMEOut of the Money	$3.90Out of the Money	$4.25Out of the Money	$4.25Out of the Money	$-13.75Out of the Money	825Out of the Money	209Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$9.10In the Money	$9.95In the Money	$9.30In the Money	$5.15In the Money	468In the Money	99In the Money
GMEOut of the Money	$3.90Out of the Money	$4.30Out of the Money	$4.10Out of the Money	$-12.65Out of the Money	1,942Out of the Money	843Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.60In the Money	$10.00In the Money	$9.85In the Money	$5.15In the Money	1,406In the Money	549In the Money
GMEOut of the Money	$3.85Out of the Money	$4.40Out of the Money	$4.15Out of the Money	$-12.30Out of the Money	933Out of the Money	394Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$10.10In the Money	$10.60In the Money	$10.28In the Money	$5.18In the Money	312In the Money	190In the Money
GMEOut of the Money	$4.00Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$-12.00Out of the Money	14,177Out of the Money	3,578Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.60In the Money	$10.85In the Money	$10.95In the Money	$5.85In the Money	4,129In the Money	824In the Money
GMEOut of the Money	$3.90Out of the Money	$4.45Out of the Money	$4.10Out of the Money	$-12.76Out of the Money	1,174Out of the Money	179Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.00In the Money	$11.40In the Money	$11.14In the Money	$5.69In the Money	787In the Money	86In the Money
GMEOut of the Money	$3.90Out of the Money	$4.45Out of the Money	$4.03Out of the Money	$-12.05Out of the Money	4,005Out of the Money	815Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.30In the Money	$11.90In the Money	$11.56In the Money	$5.81In the Money	2,379In the Money	233In the Money
GMEOut of the Money	$3.55Out of the Money	$4.10Out of the Money	$3.90Out of the Money	$-12.68Out of the Money	1,303Out of the Money	191Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.75In the Money	$12.30In the Money	$11.95In the Money	$5.87In the Money	333In the Money	102In the Money
GMEOut of the Money	$3.75Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$-12.66Out of the Money	3,456Out of the Money	914Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.25In the Money	$12.80In the Money	$12.50In the Money	$6.55In the Money	961In the Money	768In the Money
GMEOut of the Money	$3.70Out of the Money	$3.85Out of the Money	$3.84Out of the Money	$-11.61Out of the Money	1,386Out of the Money	406Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.30In the Money	$13.20In the Money	$12.88In the Money	$6.78In the Money	536In the Money	262In the Money
GMEOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$3.85Out of the Money	$-11.35Out of the Money	3,200Out of the Money	601Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.20In the Money	$13.50In the Money	$13.58In the Money	$6.73In the Money	556In the Money	424In the Money
GMEOut of the Money	$3.45Out of the Money	$3.85Out of the Money	$3.55Out of the Money	$-11.30Out of the Money	820Out of the Money	263Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.60In the Money	$14.25In the Money	$14.20In the Money	$7.00In the Money	148In the Money	36In the Money
GMEOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.59Out of the Money	$-11.40Out of the Money	1,355Out of the Money	930Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.10In the Money	$14.60In the Money	$14.25In the Money	$6.20In the Money	282In the Money	135In the Money
GMEOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$-10.75Out of the Money	683Out of the Money	259Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.50In the Money	$15.10In the Money	$14.80In the Money	$6.80In the Money	117In the Money	79In the Money
GMEOut of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.40Out of the Money	$-10.65Out of the Money	39,026Out of the Money	11,305Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.00In the Money	$15.30In the Money	$15.20In the Money	$6.93In the Money	14,193In the Money	1,444In the Money
GMEOut of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.60Out of the Money	$3.60Out of the Money	610Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.15In the Money	$16.10In the Money	$15.80In the Money	$15.80In the Money	63In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$-10.60Out of the Money	1,168Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.65In the Money	$16.60In the Money	$16.00In the Money	$7.15In the Money	355In the Money	532In the Money
GMEOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$3.60Out of the Money	377Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$16.15In the Money	$17.10In the Money	$12.25In the Money	$12.25In the Money	25In the Money	---In the Money
GMEOut of the Money	$3.30Out of the Money	$3.55Out of the Money	$3.40Out of the Money	$-10.20Out of the Money	2,626Out of the Money	1,063Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.65In the Money	$17.60In the Money	$17.05In the Money	$7.50In the Money	208In the Money	321In the Money
GMEOut of the Money	$3.10Out of the Money	$3.55Out of the Money	$3.35Out of the Money	$3.35Out of the Money	313Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.90In the Money	$18.10In the Money	$17.35In the Money	$17.35In the Money	56In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.27Out of the Money	$-10.18Out of the Money	2,561Out of the Money	885Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.40In the Money	$18.30In the Money	$17.40In the Money	$7.20In the Money	185In the Money	376In the Money
GMEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$3.30Out of the Money	417Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.85In the Money	$18.80In the Money	$19.35In the Money	$19.35In the Money	10In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.24Out of the Money	$-9.92Out of the Money	1,216Out of the Money	392Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.35In the Money	$19.25In the Money	$18.30In the Money	$7.45In the Money	240In the Money	221In the Money
GMEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$3.30Out of the Money	513Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.75In the Money	$19.75In the Money	$15.60In the Money	$15.60In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.98Out of the Money	$3.15Out of the Money	$3.15Out of the Money	$-9.85Out of the Money	8,303Out of the Money	2,671Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.25In the Money	$20.25In the Money	$19.65In the Money	$7.50In the Money	275In the Money	189In the Money
GMEOut of the Money	$2.87Out of the Money	$3.35Out of the Money	$3.13Out of the Money	$-9.57Out of the Money	1,890Out of the Money	723Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.10In the Money	$21.25In the Money	$20.05In the Money	$7.68In the Money	120In the Money	90In the Money
GMEOut of the Money	$2.87Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-9.40Out of the Money	932Out of the Money	430Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.05In the Money	$22.05In the Money	$21.59In the Money	$8.63In the Money	116In the Money	70In the Money
GMEOut of the Money	$2.80Out of the Money	$3.10Out of the Money	$2.99Out of the Money	$-9.17Out of the Money	1,489Out of the Money	644Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$21.95In the Money	$23.05In the Money	$23.15In the Money	$9.27In the Money	23In the Money	15In the Money
GMEOut of the Money	$2.85Out of the Money	$2.92Out of the Money	$2.91Out of the Money	$-9.09Out of the Money	3,438Out of the Money	358Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$22.95In the Money	$24.05In the Money	$23.58In the Money	$8.74In the Money	14In the Money	19In the Money
GMEOut of the Money	$2.80Out of the Money	$2.81Out of the Money	$2.83Out of the Money	$-8.97Out of the Money	21,622Out of the Money	8,691Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$23.90In the Money	$25.05In the Money	$24.53In the Money	$9.03In the Money	232In the Money	59In the Money
GMEOut of the Money	$2.60Out of the Money	$2.89Out of the Money	$2.74Out of the Money	$-8.69Out of the Money	621Out of the Money	299Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.80In the Money	$26.05In the Money	$26.00In the Money	$9.65In the Money	12In the Money	22In the Money
GMEOut of the Money	$2.37Out of the Money	$2.89Out of the Money	$2.65Out of the Money	$-8.82Out of the Money	711Out of the Money	358Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.75In the Money	$27.05In the Money	$26.50In the Money	$9.62In the Money	9In the Money	175In the Money
GMEOut of the Money	$2.50Out of the Money	$2.80Out of the Money	$2.70Out of the Money	$-8.55Out of the Money	3,267Out of the Money	314Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.65In the Money	$28.00In the Money	$27.30In the Money	$9.72In the Money	3In the Money	42In the Money
GMEOut of the Money	$2.46Out of the Money	$2.82Out of the Money	$2.85Out of the Money	$-8.25Out of the Money	332Out of the Money	164Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.60In the Money	$28.95In the Money	$28.25In the Money	$9.25In the Money	6In the Money	20In the Money
GMEOut of the Money	$2.56Out of the Money	$2.65Out of the Money	$2.65Out of the Money	$-8.15Out of the Money	3,234Out of the Money	2,076Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.55In the Money	$29.90In the Money	$29.21In the Money	$9.96In the Money	89In the Money	27In the Money
GMEOut of the Money	$2.32Out of the Money	$2.71Out of the Money	$2.56Out of the Money	$-8.34Out of the Money	236Out of the Money	912Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.55In the Money	$30.85In the Money	$30.16In the Money	$-4.44In the Money	27In the Money	3In the Money
GMEOut of the Money	$2.32Out of the Money	$2.62Out of the Money	$2.55Out of the Money	$-7.89Out of the Money	422Out of the Money	577Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.55In the Money	$31.85In the Money	$31.34In the Money	$10.33In the Money	3In the Money	478In the Money
GMEOut of the Money	$2.42Out of the Money	$2.64Out of the Money	$2.45Out of the Money	$-7.55Out of the Money	611Out of the Money	3,493Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.55In the Money	$32.60In the Money	$32.45In the Money	$10.85In the Money	3In the Money	81In the Money
GMEOut of the Money	$2.20Out of the Money	$2.60Out of the Money	$2.50Out of the Money	$-7.93Out of the Money	970Out of the Money	222Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.55In the Money	$33.60In the Money	$32.99In the Money	$9.09In the Money	9In the Money	11In the Money
GMEOut of the Money	$2.20Out of the Money	$2.45Out of the Money	$2.34Out of the Money	$-7.64Out of the Money	16,544Out of the Money	5,239Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.30In the Money	$34.60In the Money	$33.96In the Money	$10.60In the Money	140In the Money	103In the Money
GMEOut of the Money	$2.12Out of the Money	$2.50Out of the Money	$2.26Out of the Money	$-8.14Out of the Money	266Out of the Money	313Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.30In the Money	$35.60In the Money	$33.87In the Money	$8.27In the Money	6In the Money	18In the Money
GMEOut of the Money	$2.12Out of the Money	$2.45Out of the Money	$2.12Out of the Money	$-7.38Out of the Money	229Out of the Money	96Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.25In the Money	$36.60In the Money	$36.24In the Money	$11.09In the Money	11In the Money	472In the Money
GMEOut of the Money	$2.10Out of the Money	$2.29Out of the Money	$2.40Out of the Money	$-7.30Out of the Money	204Out of the Money	123Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.15In the Money	$37.60In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$1.86Out of the Money	$2.30Out of the Money	$2.28Out of the Money	$-7.18Out of the Money	404Out of the Money	317Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.10In the Money	$38.60In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.95Out of the Money	$2.31Out of the Money	$2.10Out of the Money	$-7.20Out of the Money	5,843Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.05In the Money	$39.55In the Money	$38.73In the Money	$9.51In the Money	48In the Money	6In the Money
GMEOut of the Money	$2.10Out of the Money	$2.27Out of the Money	$2.12Out of the Money	$-6.93Out of the Money	215Out of the Money	67Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.05In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.86Out of the Money	$2.27Out of the Money	$2.10Out of the Money	$-7.28Out of the Money	333Out of the Money	32Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.00In the Money	$41.30In the Money	$40.87In the Money	$11.57In the Money	11In the Money	157In the Money
GMEOut of the Money	$1.86Out of the Money	$2.23Out of the Money	$2.08Out of the Money	$-6.47Out of the Money	367Out of the Money	259Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.95In the Money	$42.30In the Money	$38.33In the Money	$8.39In the Money	10In the Money	29In the Money
GMEOut of the Money	$1.95Out of the Money	$2.23Out of the Money	$1.98Out of the Money	$-6.47Out of the Money	516Out of the Money	135Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.90In the Money	$43.40In the Money	$42.53In the Money	$10.03In the Money	17In the Money	2In the Money
GMEOut of the Money	$1.90Out of the Money	$2.05Out of the Money	$1.93Out of the Money	$-6.22Out of the Money	9,350Out of the Money	3,088Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.90In the Money	$44.30In the Money	$43.47In the Money	$10.87In the Money	73In the Money	7In the Money
GMEOut of the Money	$1.75Out of the Money	$2.13Out of the Money	$2.02Out of the Money	$-5.94Out of the Money	270Out of the Money	85Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.85In the Money	$45.30In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.75Out of the Money	$2.13Out of the Money	$2.00Out of the Money	$-6.27Out of the Money	477Out of the Money	285Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.80In the Money	$46.30In the Money	$39.98In the Money	$5.78In the Money	2In the Money	1In the Money
GMEOut of the Money	$1.56Out of the Money	$2.09Out of the Money	$1.95Out of the Money	$-6.40Out of the Money	177Out of the Money	215Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.80In the Money	$47.30In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.53Out of the Money	$2.08Out of the Money	$1.95Out of the Money	$-5.65Out of the Money	67Out of the Money	53Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.75In the Money	$48.30In the Money	$44.01In the Money	$8.01In the Money	20In the Money	3In the Money
GMEOut of the Money	$1.80Out of the Money	$1.82Out of the Money	$1.80Out of the Money	$-5.75Out of the Money	1,523Out of the Money	908Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.70In the Money	$49.25In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.50Out of the Money	$1.70Out of the Money	$1.66Out of the Money	$-5.39Out of the Money	4,570Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.55In the Money	$54.15In the Money	$49.79In the Money	$49.79In the Money	39In the Money	---In the Money
GMEOut of the Money	$1.52Out of the Money	$1.72Out of the Money	$1.30Out of the Money	$-5.10Out of the Money	637Out of the Money	693Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.45In the Money	$59.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.39Out of the Money	$1.65Out of the Money	$1.49Out of the Money	$-4.74Out of the Money	2,607Out of the Money	3,829Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.30In the Money	$64.00In the Money	$49.90In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.41Out of the Money	$-4.22Out of the Money	657Out of the Money	348Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$67.20In the Money	$68.90In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.20Out of the Money	$1.33Out of the Money	$1.27Out of the Money	$-4.08Out of the Money	15,408Out of the Money	8,898Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$72.15In the Money	$73.85In the Money	$71.50In the Money	$12.50In the Money	6In the Money	2In the Money
GMEOut of the Money	$1.04Out of the Money	$1.65Out of the Money	$1.29Out of the Money	$-4.21Out of the Money	467Out of the Money	322Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.05In the Money	$78.80In the Money	$71.30In the Money	$7.20In the Money	1In the Money	3In the Money
GMEOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.24Out of the Money	$-3.67Out of the Money	1,407Out of the Money	358Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.00In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.14Out of the Money	$1.28Out of the Money	$1.18Out of the Money	$-3.52Out of the Money	2,082Out of the Money	486Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.95In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.21Out of the Money	$1.18Out of the Money	$-3.02Out of the Money	2,616Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.90In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.19Out of the Money	$-2.81Out of the Money	7,423Out of the Money	3,537Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.85In the Money	$98.70In the Money	$98.50In the Money	$98.50In the Money	5In the Money	---In the Money
GMEOut of the Money	$1.12Out of the Money	$1.15Out of the Money	$1.12Out of the Money	$-2.88Out of the Money	77,653Out of the Money	14,067Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.90In the Money	$101.65In the Money	$100.80In the Money	$15.77In the Money	5In 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)