Stocks Options

LAST PRICE
23.7800
TODAY'S CHANGE (%)
Trending Up4.7800 (25.1579%)

Bid / Lots
23.2400/ 1
Ask / Lots
23.3000/ 9
Open / Previous Close
23.1000 / 19.0000
Day Range
Low 21.1500
High 26.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
104,904,231
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 129.338

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	$20.30In the Money	$22.05In the Money	$20.75In the Money	$3.36In the Money	2In 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	$17.80In 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$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	36Out of the Money	456Out of the Money
GMEIn the Money	$17.30In the Money	$19.05In 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	$-0.01Out of the Money	29Out of the Money	43Out of the Money
GMEIn the Money	$16.80In the Money	$18.55In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	56Out of the Money
GMEIn the Money	$16.30In the Money	$18.10In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	60Out of the Money
GMEIn the Money	$15.80In the Money	$17.60In 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	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	246Out of the Money	231Out of the Money
GMEIn the Money	$15.30In the Money	$17.10In 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	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	4Out of the Money	43Out of the Money
GMEIn the Money	$14.85In the Money	$16.60In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	8Out of the Money	86Out of the Money
GMEIn the Money	$14.30In the Money	$16.10In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	27Out of the Money	540Out of the Money
GMEIn the Money	$13.85In the Money	$15.60In 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	$0.02Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	1Out of the Money	73Out of the Money
GMEIn the Money	$13.35In the Money	$15.10In the Money	$12.75In the Money	$0.25In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	61Out of the Money	163Out of the Money
GMEIn the Money	$12.85In the Money	$14.60In the Money	$12.25In the Money	$3.65In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	308Out of the Money	5,525Out of the Money
GMEIn the Money	$12.30In the Money	$14.15In the Money	$14.80In the Money	$-10.70In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	203Out of the Money	120Out of the Money
GMEIn the Money	$11.90In the Money	$13.65In the Money	$11.50In the Money	$3.00In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	82Out of the Money	339Out of the Money
GMEIn the Money	$11.40In the Money	$13.15In 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	$0.04Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	5Out of the Money	602Out of the Money
GMEIn the Money	$10.95In the Money	$12.70In the Money	$10.48In the Money	$4.48In the Money	1In the Money	279In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	3,739Out of the Money	1,023Out of the Money
GMEIn the Money	$10.50In the Money	$12.20In 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	$0.14Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.27Out of the Money	141Out of the Money	299Out of the Money
GMEIn the Money	$10.05In the Money	$11.75In the Money	$13.30In the Money	$7.64In the Money	16In the Money	27In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.16Out of the Money	84Out of the Money	986Out of the Money
GMEIn the Money	$9.60In the Money	$11.30In the Money	$10.22In the Money	$4.60In the Money	18In the Money	82In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$-0.35Out of the Money	26Out of the Money	71Out of the Money
GMEIn the Money	$9.20In the Money	$10.85In the Money	$5.27In the Money	$0.00In the Money	---In the Money	320In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.24Out of the Money	$0.51Out of the Money	$0.36Out of the Money	$-0.32Out of the Money	151Out of the Money	201Out of the Money
GMEIn the Money	$8.80In the Money	$10.55In the Money	$9.40In the Money	$4.82In the Money	51In the Money	128In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.56Out of the Money	13Out of the Money	136Out of the Money
GMEIn the Money	$8.35In the Money	$10.00In the Money	$8.06In the Money	$2.56In the Money	7In the Money	579In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.62Out of the Money	$-0.53Out of the Money	336Out of the Money	511Out of the Money
GMEIn the Money	$8.05In the Money	$9.60In the Money	$8.30In the Money	$3.05In the Money	4In the Money	81In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.52Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$-0.74Out of the Money	47Out of the Money	43Out of the Money
GMEIn the Money	$7.70In the Money	$9.25In the Money	$8.29In the Money	$4.41In the Money	9In the Money	282In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.86Out of the Money	$-0.80Out of the Money	154Out of the Money	250Out of the Money
GMEIn the Money	$7.35In the Money	$8.90In the Money	$6.45In the Money	$-1.05In the Money	3In the Money	109In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.81Out of the Money	$1.22Out of the Money	$1.00Out of the Money	$-0.98Out of the Money	27Out of the Money	56Out of the Money
GMEIn the Money	$7.25In the Money	$8.40In the Money	$6.83In the Money	$3.13In the Money	38In the Money	130In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.05Out of the Money	$1.43Out of the Money	$1.25Out of the Money	$-1.01Out of the Money	744Out of the Money	186Out of the Money
GMEIn the Money	$6.85In the Money	$8.05In the Money	$9.35In the Money	$4.75In the Money	154In the Money	276In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.24Out of the Money	$1.68Out of the Money	$1.38Out of the Money	$-1.16Out of the Money	116Out of the Money	99Out of the Money
GMEIn the Money	$7.30In the Money	$7.90In the Money	$7.25In the Money	$2.75In the Money	135In the Money	244In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.46Out of the Money	$1.65Out of the Money	$1.60Out of the Money	$-1.30Out of the Money	108Out of the Money	396Out of the Money
GMEIn the Money	$6.30In the Money	$7.45In the Money	$7.00In the Money	$2.30In the Money	86In the Money	54In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.69Out of the Money	$2.12Out of the Money	$2.14Out of the Money	$-1.47Out of the Money	95Out of the Money	65Out of the Money
GMEIn the Money	$6.05In the Money	$7.45In the Money	$6.26In the Money	$2.41In the Money	353In the Money	326In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.94Out of the Money	$2.32Out of the Money	$2.14Out of the Money	$-1.56Out of the Money	78Out of the Money	137Out of the Money
GMEIn the Money	$5.85In the Money	$7.15In the Money	$6.00In the Money	$2.30In the Money	39In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$2.20Out of the Money	$2.67Out of the Money	$2.40Out of the Money	$-1.05Out of the Money	1,046Out of the Money	82Out of the Money
GMEIn the Money	$5.80In the Money	$6.80In the Money	$6.50In the Money	$2.90In the Money	411In the Money	1,731In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$2.50Out of the Money	$2.82Out of the Money	$2.91Out of the Money	$-1.54Out of the Money	704Out of the Money	783Out of the Money
GMEIn the Money	$5.55In the Money	$6.30In the Money	$5.10In the Money	$1.18In the Money	91In the Money	157In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$2.76Out of the Money	$3.35Out of the Money	$2.41Out of the Money	$-2.59Out of the Money	57Out of the Money	70Out of the Money
GMEIn the Money	$5.55In the Money	$6.55In the Money	$5.42In the Money	$2.02In the Money	114In the Money	252In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$3.05Near the Money	$3.60Near the Money	$3.37Near the Money	$-1.86Near the Money	105Near the Money	88Near the Money
GMEIn the Money	$5.10In the Money	$6.25In the Money	$4.75In the Money	$1.40In the Money	61In the Money	78In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$3.35Near the Money	$3.95Near the Money	$3.65Near the Money	$-2.51Near the Money	41Near the Money	40Near the Money
GMEIn the Money	$5.00In the Money	$5.85In the Money	$5.00In the Money	$1.50In the Money	198In the Money	358In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$3.70Near the Money	$4.35Near the Money	$3.95Near the Money	$-1.75Near the Money	249Near the Money	67Near the Money
GMEIn the Money	$5.00In the Money	$5.85In the Money	$5.00In the Money	$1.59In the Money	142In the Money	187In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$4.00Near the Money	$4.35Near the Money	$4.20Near the Money	$-2.39Near the Money	36Near the Money	40Near the Money
GMEIn the Money	$4.85In the Money	$5.60In the Money	$5.27In the Money	$2.07In the Money	217In the Money	105In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$4.35Near the Money	$5.05Near the Money	$4.68Near the Money	$-2.32Near the Money	74Near the Money	64Near the Money
GMEUnderlying issue's last price	$4.80Underlying issue's last price	$5.45Underlying issue's last price	$5.00Underlying issue's last price	$5.00Underlying issue's last price	177Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$23.50Underlying issue's last price	GMEUnderlying issue's last price	$4.70Underlying issue's last price	$5.40Underlying issue's last price	$5.00Underlying issue's last price	$5.00Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$4.65Near the Money	$5.25Near the Money	$5.05Near the Money	$1.76Near the Money	284Near the Money	1,684Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.05In the Money	$5.60In the Money	$5.29In the Money	$-2.31In the Money	72In the Money	80In the Money
GMENear the Money	$4.50Near the Money	$5.00Near the Money	$4.77Near the Money	$1.90Near the Money	496Near the Money	466Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.80In the Money	$6.50In the Money	$6.20In the Money	$-3.00In the Money	274In the Money	126In the Money
GMENear the Money	$4.30Near the Money	$4.85Near the Money	$4.60Near the Money	$2.04Near the Money	145Near the Money	163Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.55In the Money	$7.30In the Money	$6.70In the Money	$-3.48In the Money	94In the Money	47In the Money
GMEOut of the Money	$4.00Out of the Money	$4.55Out of the Money	$4.40Out of the Money	$1.90Out of the Money	145Out of the Money	151Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.35In the Money	$8.10In the Money	$7.69In the Money	$-3.39In the Money	154In the Money	49In the Money
GMEOut of the Money	$3.80Out of the Money	$4.45Out of the Money	$4.10Out of the Money	$1.60Out of the Money	101Out of the Money	294Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.15In the Money	$8.90In the Money	$8.60In the Money	$-3.30In the Money	7In the Money	48In the Money
GMEOut of the Money	$3.75Out of the Money	$4.25Out of the Money	$3.90Out of the Money	$1.77Out of the Money	112Out of the Money	259Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.95In the Money	$9.70In the Money	$9.39In the Money	$-3.66In the Money	5In the Money	35In the Money
GMEOut of the Money	$3.70Out of the Money	$3.85Out of the Money	$3.85Out of the Money	$1.63Out of the Money	2,071Out of the Money	4,556Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.80In the Money	$10.55In the Money	$9.85In the Money	$-3.28In the Money	221In the Money	261In the Money
GMEOut of the Money	$3.40Out of the Money	$3.95Out of the Money	$3.15Out of the Money	$0.90Out of the Money	83Out of the Money	167Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.60In the Money	$11.40In the Money	$10.90In the Money	$-3.85In the Money	2In the Money	31In the Money
GMEOut of the Money	$3.40Out of the Money	$3.75Out of the Money	$2.90Out of the Money	$1.39Out of the Money	55Out of the Money	298Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.40In the Money	$12.25In the Money	$12.62In the Money	$-0.88In the Money	2In the Money	21In the Money
GMEOut of the Money	$3.10Out of the Money	$3.55Out of the Money	$3.15Out of the Money	$1.40Out of the Money	263Out of the Money	196Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.20In the Money	$13.15In the Money	$12.71In the Money	$-2.72In the Money	1In the Money	34In the Money
GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.76Out of the Money	$1.64Out of the Money	74Out of the Money	411Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.10In the Money	$14.00In the Money	$12.59In the Money	$-4.53In the Money	2In the Money	113In the Money
GMEOut of the Money	$2.95Out of the Money	$3.45Out of the Money	$2.70Out of the Money	$0.45Out of the Money	15Out of the Money	45Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.60In the Money	$14.45In the Money	$16.50In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$2.94Out of the Money	$3.30Out of the Money	$3.35Out of the Money	$1.29Out of the Money	262Out of the Money	472Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.85In the Money	$14.90In the Money	$16.15In the Money	$-2.12In the Money	5In the Money	41In the Money
GMEOut of the Money	$2.81Out of the Money	$3.30Out of the Money	$3.00Out of the Money	$1.00Out of the Money	11Out of the Money	25Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.35In the Money	$15.35In the Money	$14.98In the Money	$-2.52In the Money	2In the Money	12In the Money
GMEOut of the Money	$2.78Out of the Money	$3.25Out of the Money	$2.80Out of the Money	$1.08Out of the Money	18Out of the Money	564Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.85In the Money	$15.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$2.72Out of the Money	$3.25Out of the Money	$2.45Out of the Money	$-0.55Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.35In the Money	$16.25In the Money	$18.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.68Out of the Money	$3.15Out of the Money	$2.50Out of the Money	$0.68Out of the Money	20Out of the Money	625Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.85In the Money	$16.75In the Money	$19.00In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$2.61Out of the Money	$3.10Out of the Money	$2.70Out of the Money	$0.60Out of the Money	1Out of the Money	127Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.30In the Money	$17.15In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$2.59Out of the Money	$3.05Out of the Money	$2.71Out of the Money	$0.71Out of the Money	25Out of the Money	44Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.70In the Money	$17.60In the Money	$16.65In the Money	$-3.07In the Money	1In the Money	9In the Money
GMEOut of the Money	$2.52Out of the Money	$2.99Out of the Money	$2.40Out of the Money	$0.20Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.20In the Money	$18.05In the Money	$19.51In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$2.47Out of the Money	$2.95Out of the Money	$3.45Out of the Money	$1.37Out of the Money	8Out of the Money	657Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.50In the Money	$18.50In the Money	$16.85In the Money	$-5.43In the Money	1In the Money	11In the Money
GMEOut of the Money	$2.43Out of the Money	$2.89Out of the Money	$2.55Out of the Money	$0.73Out of the Money	7Out of the Money	32Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.00In the Money	$18.95In the Money	$19.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$2.60Out of the Money	$2.86Out of the Money	$2.82Out of the Money	$1.07Out of the Money	543Out of the Money	1,563Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.50In the Money	$19.45In the Money	$19.50In the Money	$-3.67In the Money	14In the Money	92In the Money
GMEOut of the Money	$2.30Out of the Money	$2.77Out of the Money	$2.85Out of the Money	$1.33Out of the Money	15Out of the Money	464Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.05In the Money	$20.40In the Money	$18.58In the Money	$-4.32In the Money	1In the Money	8In the Money
GMEOut of the Money	$2.23Out of the Money	$2.68Out of the Money	$2.39Out of the Money	$0.89Out of the Money	4Out of the Money	562Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.05In the Money	$21.30In the Money	$24.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$2.15Out of the Money	$2.60Out of the Money	$2.35Out of the Money	$0.35Out of the Money	10Out of the Money	504Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.05In the Money	$22.20In the Money	$25.48In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$2.08Out of the Money	$2.52Out of the Money	$2.06Out of the Money	$0.64Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.05In the Money	$23.20In the Money	$25.55In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$2.20Out of the Money	$2.42Out of the Money	$2.20Out of the Money	$0.70Out of the Money	60Out of the Money	260Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.05In the Money	$24.10In the Money	$27.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.98Out of the Money	$2.38Out of the Money	$2.32Out of the Money	$1.07Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.05In the Money	$25.05In the Money	$28.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.90Out of the Money	$2.33Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.65In the Money	$26.00In the Money	$29.85In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$1.85Out of the Money	$2.26Out of the Money	$2.95Out of the Money	$1.09Out of the Money	3Out of the Money	96Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.65In the Money	$26.95In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.77Out of the Money	$2.20Out of the Money	$1.85Out of the Money	$0.26Out of the Money	2Out of the Money	50Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.65In the Money	$27.90In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.74Out of the Money	$2.00Out of the Money	$1.96Out of the Money	$0.56Out of the Money	405Out of the Money	808Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.60In the Money	$28.85In the Money	$28.50In the Money	$-4.20In the Money	1In the Money	16In the Money
GMEOut of the Money	$1.69Out of the Money	$2.10Out of the Money	$1.70Out of the Money	$-0.04Out of the Money	10Out of the Money	41Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.50In the Money	$29.80In the Money	$30.30In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.69Out of the Money	$2.04Out of the Money	$1.55Out of the Money	$-0.03Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.20In the Money	$30.80In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.65Out of the Money	$1.97Out of the Money	$1.48Out of the Money	$0.11Out of the Money	5Out of the Money	218Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.20In the Money	$31.80In the Money	$34.45In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.55Out of the Money	$1.93Out of the Money	$1.68Out of the Money	$0.17Out of the Money	7Out of the Money	34Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.20In the Money	$32.75In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.51Out of the Money	$1.89Out of the Money	$1.70Out of the Money	$0.20Out of the Money	208Out of the Money	1,160Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.20In the Money	$33.75In the Money	$31.80In the Money	$-4.80In the Money	5In the Money	17In the Money
GMEOut of the Money	$1.45Out of the Money	$1.86Out of the Money	$1.88Out of the Money	$0.77Out of the Money	43Out of the Money	426Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.20In the Money	$34.70In the Money	$34.60In the Money	$7.56In the Money	1In the Money	3In the Money
GMEOut of the Money	$1.41Out of the Money	$1.83Out of the Money	$2.03Out of the Money	$0.97Out of the Money	51Out of the Money	607Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.95In the Money	$35.70In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.38Out of the Money	$1.79Out of the Money	$1.50Out of the Money	$0.35Out of the Money	4Out of the Money	17Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.95In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.74Out of the Money	$2.08Out of the Money	$0.97Out of the Money	16Out of the Money	67Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.85In the Money	$37.60In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.71Out of the Money	$1.50Out of the Money	$0.27Out of the Money	108Out of the Money	405Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.85In the Money	$38.60In the Money	$37.25In the Money	$37.25In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$1.67Out of the Money	$1.30Out of the Money	$0.15Out of the Money	7Out of the Money	293Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$36.70In the Money	$39.60In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.05Out of the Money	$1.64Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$37.70In the Money	$40.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.61Out of the Money	$1.80Out of the Money	$0.71Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.75In the Money	$41.50In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.04Out of the Money	$1.58Out of the Money	$1.29Out of the Money	$0.18Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.70In the Money	$42.60In 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	$1.39Out of the Money	$1.25Out of the Money	$0.05Out of the Money	100Out of the Money	310Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.70In the Money	$44.45In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.01Out of the Money	$1.53Out 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	$42.65In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$1.50Out of the Money	$1.85Out of the Money	$0.10Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.60In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.07Out of the Money	$1.49Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.60In the Money	$47.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.02Out of the Money	$1.46Out of the Money	$1.02Out of the Money	$0.11Out of the Money	8Out of the Money	36Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.55In the Money	$48.30In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.43Out of the Money	$1.25Out of the Money	$0.25Out of the Money	20Out of the Money	89Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$45.50In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.41Out of the Money	$1.40Out of the Money	$0.53Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$46.50In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.39Out of the Money	$1.00Out of the Money	$0.33Out of the Money	10Out of the Money	22Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.45In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.52Out of the Money	$1.30Out of the Money	$1.30Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.45In the Money	$52.35In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.73Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$-0.25Out of the Money	10Out of the Money	6Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$49.40In the Money	$53.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.90Out of the Money	$1.46Out of the Money	$1.05Out of the Money	$0.02Out of the Money	24Out of the Money	52Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.40In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.80Out of the Money	$1.24Out of the Money	$0.90Out of the Money	$-0.10Out of the Money	82Out of the Money	414Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.30In the Money	$59.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$1.17Out of the Money	$0.80Out of the Money	$0.00Out of the Money	12Out of the Money	23Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$60.10In the Money	$64.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.11Out of the Money	$0.80Out of the Money	$0.05Out of the Money	75Out of the Money	161Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.10In the Money	$69.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$2.01Out of the Money	$0.78Out of the Money	$0.16Out of the Money	23Out of the Money	72Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$70.20In the Money	$73.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$1.01Out of the Money	$0.79Out of the Money	$-0.01Out of the Money	296Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$75.00In the Money	$79.00In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.50Out of the Money	$0.97Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$80.00In the Money	$83.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.29Out of the Money	$0.94Out of the Money	$0.67Out of the Money	$-0.39Out of the Money	12Out of the Money	43Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$84.90In the Money	$87.80In 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	$0.92Out of the Money	$0.99Out of the Money	$0.29Out of the Money	5Out of the Money	28Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$89.90In the Money	$92.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$0.73Out of the Money	$0.52Out of the Money	$-0.13Out of the Money	38Out of the Money	168Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$94.70In the Money	$98.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$-0.06Out of the Money	290Out of the Money	466Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.70In the Money	$102.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	733Out of the Money	2,582Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.70In the Money	$105.70In 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)