Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.5300 (2.3441%)

Bid / Lots
22.8800/ 1
Ask / Lots
22.9300/ 11
Open / Previous Close
22.5800 / 22.6100
Day Range
Low 21.6802
High 23.7200
52 Week Range
Low 9.9500
High 64.8300
Volume
22,063,458
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 131.551

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	$19.00In the Money	$22.90In 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	---Out of the Money	503Out of the Money
GMEIn the Money	$16.25In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$16.00In the Money	$20.05In 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	$15.25In the Money	$19.55In 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	63Out of the Money
GMEIn the Money	$14.75In the Money	$19.05In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
GMEIn the Money	$14.25In the Money	$18.75In the Money	$12.40In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	447Out of the Money
GMEIn the Money	$13.40In the Money	$18.15In the Money	$10.49In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
GMEIn the Money	$13.25In the Money	$17.45In the Money	$10.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	104Out of the Money
GMEIn the Money	$13.00In the Money	$16.95In the Money	$31.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
GMEIn the Money	$12.45In the Money	$16.45In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GMEIn the Money	$12.00In the Money	$15.95In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	177Out of the Money
GMEIn the Money	$11.70In the Money	$14.50In the Money	$13.23In the Money	$0.98In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	122Out of the Money	5,532Out of the Money
GMEIn the Money	$11.00In the Money	$14.50In the Money	$9.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
GMEIn the Money	$10.70In the Money	$14.45In the Money	$11.75In the Money	$0.25In the Money	76In the Money	134In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	13Out of the Money	561Out of the Money
GMEIn the Money	$10.00In the Money	$14.00In the Money	$7.19In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	606Out of the Money
GMEIn the Money	$11.10In the Money	$13.80In the Money	$11.85In the Money	$1.35In the Money	32In the Money	283In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	122Out of the Money	4,637Out of the Money
GMEIn the Money	$9.30In the Money	$13.00In the Money	$9.04In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	7Out of the Money	442Out of the Money
GMEIn the Money	$8.00In the Money	$12.00In the Money	$10.05In the Money	$0.80In the Money	21In the Money	41In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	47Out of the Money	1,380Out of the Money
GMEIn the Money	$8.00In the Money	$12.00In the Money	$10.22In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	45Out of the Money	84Out of the Money
GMEIn the Money	$7.05In the Money	$11.55In the Money	$9.48In the Money	$1.65In the Money	2In the Money	369In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	15Out of the Money	328Out of the Money
GMEIn the Money	$7.00In the Money	$11.10In the Money	$9.10In the Money	$1.79In the Money	11In the Money	186In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	6Out of the Money	152Out of the Money
GMEIn the Money	$6.40In the Money	$9.45In the Money	$8.13In the Money	$0.79In the Money	14In the Money	580In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	202Out of the Money	875Out of the Money
GMEIn the Money	$6.40In the Money	$9.45In the Money	$6.85In the Money	$-0.29In the Money	3In the Money	82In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.18Out of the Money	$0.43Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	11Out of the Money	88Out of the Money
GMEIn the Money	$6.40In the Money	$8.80In the Money	$7.49In the Money	$0.84In the Money	20In the Money	292In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.18Out of the Money	$0.37Out of the Money	$0.38Out of the Money	$-0.08Out of the Money	146Out of the Money	1,836Out of the Money
GMEIn the Money	$6.40In the Money	$8.80In the Money	$7.36In the Money	$1.69In the Money	6In the Money	117In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.13Out of the Money	125Out of the Money	189Out of the Money
GMEIn the Money	$5.70In the Money	$7.35In the Money	$6.25In the Money	$1.10In the Money	186In the Money	153In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.28Out of the Money	$0.68Out of the Money	$0.62Out of the Money	$-0.10Out of the Money	3,297Out of the Money	1,984Out of the Money
GMEIn the Money	$5.70In the Money	$7.00In the Money	$6.34In the Money	$0.24In the Money	2In the Money	239In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.62Out of the Money	$-0.39Out of the Money	277Out of the Money	182Out of the Money
GMEIn the Money	$5.60In the Money	$6.60In the Money	$6.00In the Money	$0.45In the Money	21In the Money	308In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.76Out of the Money	$0.93Out of the Money	$0.89Out of the Money	$-0.36Out of the Money	468Out of the Money	732Out of the Money
GMEIn the Money	$5.05In the Money	$6.15In the Money	$5.00In the Money	$-0.11In the Money	4In the Money	56In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.98Out of the Money	$1.25Out of the Money	$1.02Out of the Money	$-0.26Out of the Money	43Out of the Money	170Out of the Money
GMEIn the Money	$4.80In the Money	$5.95In the Money	$5.43In the Money	$0.63In the Money	27In the Money	413In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.00Out of the Money	$1.50Out of the Money	$1.29Out of the Money	$-0.25Out of the Money	218Out of the Money	288Out of the Money
GMEIn the Money	$4.80In the Money	$5.55In the Money	$5.28In the Money	$0.60In the Money	23In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.19Out of the Money	$1.74Out of the Money	$1.45Out of the Money	$-0.39Out of the Money	16Out of the Money	1,028Out of the Money
GMEIn the Money	$4.80In the Money	$5.45In the Money	$4.90In the Money	$0.30In the Money	671In the Money	1,850In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.65Out of the Money	$1.80Out of the Money	$1.67Out of the Money	$-0.35Out of the Money	534Out of the Money	1,640Out of the Money
GMEIn the Money	$4.25In the Money	$4.85In the Money	$5.00In the Money	$0.81In the Money	72In the Money	120In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.65Near the Money	$2.14Near the Money	$1.92Near the Money	$-0.74Near the Money	53Near the Money	107Near the Money
GMEIn the Money	$4.05In the Money	$4.40In the Money	$4.48In the Money	$0.18In the Money	84In the Money	350In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.17Near the Money	$2.43Near the Money	$2.28Near the Money	$-0.43Near the Money	125Near the Money	382Near the Money
GMEIn the Money	$4.10In the Money	$4.60In the Money	$4.33In the Money	$0.33In the Money	110In the Money	177In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$2.41Near the Money	$2.81Near the Money	$2.40Near the Money	$-0.95Near the Money	96Near the Money	300Near the Money
GMEIn the Money	$3.85In the Money	$4.25In the Money	$4.08In the Money	$0.28In the Money	281In the Money	563In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$2.60Near the Money	$3.05Near the Money	$2.53Near the Money	$-0.72Near the Money	126Near the Money	276Near the Money
GMEIn the Money	$3.70In the Money	$4.10In the Money	$3.70In the Money	$0.05In the Money	125In the Money	208In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$3.05Near the Money	$3.30Near the Money	$3.10Near the Money	$-0.58Near the Money	21Near the Money	56Near the Money
GMEUnderlying issue's last price	$3.50Underlying issue's last price	$3.90Underlying issue's last price	$3.65Underlying issue's last price	$0.00Underlying issue's last price	1,493Underlying issue's last price	311Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	$3.45Underlying issue's last price	$3.80Underlying issue's last price	$3.50Underlying issue's last price	$-0.55Underlying issue's last price	218Underlying issue's last price	97Underlying issue's last price
GMENear the Money	$2.92Near the Money	$3.80Near the Money	$2.91Near the Money	$-0.59Near the Money	202Near the Money	241Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.30In the Money	$4.20In the Money	$4.10In the Money	$-0.60In the Money	2In the Money	12In the Money
GMENear the Money	$3.20Near the Money	$3.70Near the Money	$3.35Near the Money	$0.10Near the Money	543Near the Money	1,800Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.00In the Money	$4.45In the Money	$4.40In the Money	$-0.47In the Money	65In the Money	107In the Money
GMENear the Money	$3.00Near the Money	$3.25Near the Money	$3.07Near the Money	$-0.18Near the Money	1,225Near the Money	2,654Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$4.60In the Money	$5.20In the Money	$4.95In the Money	$-0.65In the Money	64In the Money	371In the Money
GMENear the Money	$2.68Near the Money	$3.05Near the Money	$3.00Near the Money	$0.27Near the Money	452Near the Money	238Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.45In the Money	$6.20In the Money	$5.80In the Money	$-1.40In the Money	8In the Money	114In the Money
GMEOut of the Money	$2.55Out of the Money	$2.79Out of the Money	$2.60Out of the Money	$0.19Out of the Money	75Out of the Money	397Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.00In the Money	$7.20In the Money	$6.59In the Money	$-1.36In the Money	18In the Money	204In the Money
GMEOut of the Money	$2.26Out of the Money	$2.59Out of the Money	$2.50Out of the Money	$0.06Out of the Money	86Out of the Money	344Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.00In the Money	$7.95In the Money	$7.65In the Money	$-0.45In the Money	3In the Money	46In the Money
GMEOut of the Money	$2.09Out of the Money	$2.43Out of the Money	$2.46Out of the Money	$0.36Out of the Money	32Out of the Money	235Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.60In the Money	$8.95In the Money	$8.76In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$2.10Out of the Money	$2.20Out of the Money	$2.13Out of the Money	$0.15Out of the Money	4,626Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.50In the Money	$9.30In the Money	$8.95In the Money	$-0.87In the Money	46In the Money	411In the Money
GMEOut of the Money	$1.87Out of the Money	$2.16Out of the Money	$2.00Out of the Money	$0.01Out of the Money	30Out of the Money	233Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.50In the Money	$10.30In the Money	$9.85In the Money	$-0.77In the Money	102In the Money	35In the Money
GMEOut of the Money	$1.67Out of the Money	$2.11Out of the Money	$1.89Out of the Money	$0.09Out of the Money	30Out of the Money	292Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.25In the Money	$11.30In the Money	$10.42In the Money	$-2.20In the Money	4In the Money	22In the Money
GMEOut of the Money	$1.59Out of the Money	$1.92Out of the Money	$1.75Out of the Money	$0.00Out of the Money	24Out of the Money	209Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.25In the Money	$12.05In the Money	$12.27In the Money	$-1.28In the Money	5In the Money	34In the Money
GMEOut of the Money	$1.48Out of the Money	$1.75Out of the Money	$1.70Out of the Money	$0.08Out of the Money	38Out of the Money	425Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.95In the Money	$13.05In the Money	$12.65In the Money	$0.06In the Money	5In the Money	114In the Money
GMEOut of the Money	$1.48Out of the Money	$1.70Out of the Money	$1.60Out of the Money	$0.10Out of the Money	5Out of the Money	50Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.45In the Money	$13.35In the Money	$12.78In the Money	$-3.72In the Money	2In the Money	19In the Money
GMEOut of the Money	$1.43Out of the Money	$1.60Out of the Money	$1.58Out of the Money	$-0.03Out of the Money	410Out of the Money	660Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.80In the Money	$13.85In the Money	$13.25In the Money	$-1.63In the Money	6In the Money	47In the Money
GMEOut of the Money	$1.50Out of the Money	$1.81Out of the Money	$1.35Out of the Money	$-0.13Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.30In the Money	$14.25In the Money	$14.98In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.36Out of the Money	$1.60Out of the Money	$1.43Out of the Money	$-0.09Out of the Money	34Out of the Money	572Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.80In the Money	$14.75In the Money	$14.20In the Money	$-1.85In the Money	42In the Money	19In the Money
GMEOut of the Money	$1.36Out of the Money	$1.60Out of the Money	$1.47Out of the Money	$0.07Out of the Money	7Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.00In the Money	$15.25In the Money	$18.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.26Out of the Money	$1.59Out of the Money	$1.30Out of the Money	$-0.10Out of the Money	9Out of the Money	637Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.50In the Money	$15.75In the Money	$15.45In the Money	$-1.29In the Money	3In the Money	14In the Money
GMEOut of the Money	$1.18Out of the Money	$1.45Out of the Money	$1.20Out of the Money	$-0.87Out of the Money	3Out of the Money	127Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.00In the Money	$16.25In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.18Out of the Money	$1.56Out of the Money	$1.32Out of the Money	$0.22Out of the Money	14Out of the Money	64Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.50In the Money	$16.75In the Money	$16.65In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.17Out of the Money	$1.50Out of the Money	$1.52Out of the Money	$0.30Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.00In the Money	$17.25In the Money	$19.51In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.17Out of the Money	$1.40Out of the Money	$1.36Out of the Money	$-0.04Out of the Money	17Out of the Money	673Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.50In the Money	$17.45In the Money	$17.39In the Money	$-1.32In the Money	3In the Money	12In the Money
GMEOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.23Out of the Money	$-0.01Out of the Money	10Out of the Money	38Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.00In the Money	$17.95In the Money	$18.55In the Money	$-0.80In the Money	1In the Money	8In the Money
GMEOut of the Money	$1.15Out of the Money	$1.24Out of the Money	$1.22Out of the Money	$-0.03Out of the Money	1,048Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.50In the Money	$18.45In the Money	$18.18In the Money	$-1.48In the Money	14In the Money	104In the Money
GMEOut of the Money	$0.98Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.05Out of the Money	69Out of the Money	474Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.50In the Money	$19.45In the Money	$18.58In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.97Out of the Money	$1.15Out of the Money	$1.12Out of the Money	$0.01Out of the Money	23Out of the Money	564Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.50In the Money	$20.45In the Money	$21.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.87Out of the Money	$1.15Out of the Money	$1.11Out of the Money	$0.24Out of the Money	30Out of the Money	516Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.05In the Money	$21.45In the Money	$22.24In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.87Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.05In the Money	$22.45In the Money	$24.00In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$0.85Out of the Money	$1.15Out of the Money	$0.98Out of the Money	$-0.06Out of the Money	229Out of the Money	356Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.05In the Money	$23.45In the Money	$22.75In the Money	$-5.01In the Money	10In the Money	13In the Money
GMEOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.05In the Money	$24.45In the Money	$28.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.73Out of the Money	$1.15Out of the Money	$0.99Out of the Money	$0.00Out of the Money	3Out of the Money	56Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.05In the Money	$25.45In the Money	$24.93In the Money	$-4.92In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.73Out of the Money	$1.14Out of the Money	$0.90Out of the Money	$0.03Out of the Money	16Out of the Money	101Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$24.75In the Money	$26.45In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.73Out of the Money	$0.97Out of the Money	$0.98Out of the Money	$0.08Out of the Money	9Out of the Money	47Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.75In the Money	$27.45In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.72Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$0.07Out of the Money	475Out of the Money	949Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.75In the Money	$28.45In the Money	$28.50In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.69Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.05Out of the Money	14Out of the Money	46Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$27.75In the Money	$29.45In the Money	$29.47In the Money	$-0.48In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.60Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$0.07Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$28.75In the Money	$30.45In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.86Out of the Money	$-0.04Out of the Money	2Out of the Money	215Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.75In the Money	$31.45In the Money	$34.45In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.63Out of the Money	$-0.15Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.75In the Money	$32.45In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.68Out of the Money	$-0.06Out of the Money	64Out of the Money	1,355Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.75In the Money	$33.45In the Money	$32.42In the Money	$0.62In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.52Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.75In the Money	$34.45In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.59Out of the Money	$0.76Out of the Money	$0.60Out of the Money	$-0.15Out of the Money	2Out of the Money	586Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.75In the Money	$35.40In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.71Out of the Money	$-0.04Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.75In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.65Out of the Money	$0.05Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.30In the Money	$37.40In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	270Out of the Money	482Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.30In the Money	$38.35In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.00In the Money	$39.35In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.53Out of the Money	$0.72Out of the Money	$0.50Out of the Money	$-0.47Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.30In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.67Out of the Money	$0.59Out of the Money	$-1.21Out of the Money	7Out of the Money	20Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.00In the Money	$41.30In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.39Out of the Money	$0.67Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$39.70In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.03Out of the Money	72Out of the Money	389Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$40.60In the Money	$44.30In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.88Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$41.90In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.87Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.05In the Money	$45.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.86Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$43.90In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.55Out of the Money	$-0.05Out of the Money	10Out of the Money	44Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$44.00In the Money	$48.00In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.59Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	266Out of the Money	122Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$45.75In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.82Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$46.70In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.57Out of the Money	$0.06Out of the Money	5Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$46.70In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.81Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$48.70In the Money	$52.00In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.74Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$49.80In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.53Out of the Money	$0.45Out of the Money	$0.05Out of the Money	7Out of the Money	57Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$50.00In the Money	$54.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.00Out of the Money	142Out of the Money	437Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$54.90In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	4Out of the Money	48Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$59.85In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.27Out of the Money	$0.59Out of the Money	$0.40Out of the Money	$0.05Out of the Money	8Out of the Money	280Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$65.80In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.27Out of the Money	$0.49Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	2Out of the Money	94Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$70.00In the Money	$74.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	269Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$74.80In the Money	$79.35In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	11Out of the Money	59Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$79.45In the Money	$84.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$85.10In the Money	$89.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.60Out of the Money	$0.22Out of the Money	$-0.19Out of the Money	11Out of the Money	36Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$90.30In the Money	$94.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.09Out of the Money	20Out of the Money	218Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$95.10In the Money	$99.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.34Out of the Money	$0.22Out of the Money	$0.04Out of the Money	88Out of the Money	735Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.20In the Money	$104.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	1,501Out of the Money	6,637Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.10In the Money	$107.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)