Stocks Options

LAST PRICE
21.2400
TODAY'S CHANGE (%)
Trending Down-2.5400 (-10.6812%)

Bid / Lots
20.7000/ 14
Ask / Lots
20.7500/ 1
Open / Previous Close
22.0000 / 23.7800
Day Range
Low 21.0501
High 22.9800
52 Week Range
Low 9.9500
High 64.8300
Volume
26,810,106
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 131.471

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	$17.85In the Money	$19.60In 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	$15.35In the Money	$17.10In 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	$14.85In the Money	$16.60In 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	$14.40In the Money	$16.10In 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	---Out of the Money	63Out of the Money
GMEIn the Money	$13.90In the Money	$15.60In 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	$13.40In the Money	$15.15In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	439Out of the Money
GMEIn the Money	$12.90In the Money	$14.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money
GMEIn the Money	$12.40In the Money	$14.15In 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	$0.00Out of the Money	10Out of the Money	90Out of the Money
GMEIn the Money	$11.90In the Money	$13.65In 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	$0.20Out of the Money	$0.07Out of the Money	$0.05Out of the Money	100Out of the Money	540Out of the Money
GMEIn the Money	$11.40In the Money	$13.15In 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	$10.90In the Money	$12.65In 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	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	8Out of the Money	175Out of the Money
GMEIn the Money	$10.40In the Money	$12.15In the Money	$12.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	107Out of the Money	5,517Out of the Money
GMEIn the Money	$9.95In the Money	$11.65In the Money	$14.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	288Out of the Money
GMEIn the Money	$9.45In the Money	$11.15In the Money	$11.50In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.01Out of the Money	7Out of the Money	372Out of the Money
GMEIn the Money	$9.00In the Money	$10.65In 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	$0.03Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	7Out of the Money	604Out of the Money
GMEIn the Money	$8.50In the Money	$10.20In the Money	$10.48In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	46Out of the Money	4,610Out of the Money
GMEIn the Money	$8.05In the Money	$9.70In 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	$0.06Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	1Out of the Money	432Out of the Money
GMEIn the Money	$7.80In the Money	$9.25In the Money	$9.00In the Money	$-4.30In the Money	3In the Money	42In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	408Out of the Money	987Out of the Money
GMEIn the Money	$7.25In the Money	$8.80In 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	$0.18Out of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.04Out of the Money	1Out of the Money	81Out of the Money
GMEIn the Money	$6.95In the Money	$8.35In the Money	$7.50In the Money	$2.23In the Money	34In the Money	320In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	3Out of the Money	331Out of the Money
GMEIn the Money	$6.65In the Money	$7.95In the Money	$7.40In the Money	$-2.00In the Money	6In the Money	175In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.22Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.14Out of the Money	53Out of the Money	141Out of the Money
GMEIn the Money	$5.95In the Money	$7.50In the Money	$7.14In the Money	$-0.92In the Money	9In the Money	578In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.39Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.17Out of the Money	159Out of the Money	684Out of the Money
GMEIn the Money	$5.85In the Money	$7.15In the Money	$8.94In the Money	$0.64In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.50Out of the Money	$0.69Out of the Money	$0.62Out of the Money	$-0.08Out of the Money	47Out of the Money	58Out of the Money
GMEIn the Money	$5.55In the Money	$6.75In the Money	$6.31In the Money	$-1.98In the Money	25In the Money	287In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.59Out of the Money	$0.85Out of the Money	$0.72Out of the Money	$-0.14Out of the Money	164Out of the Money	336Out of the Money
GMEIn the Money	$5.05In the Money	$6.40In the Money	$5.67In the Money	$-0.78In the Money	15In the Money	109In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.80Out of the Money	$1.08Out of the Money	$0.90Out of the Money	$-0.10Out of the Money	77Out of the Money	67Out of the Money
GMEIn the Money	$4.70In the Money	$6.10In the Money	$6.83In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.99Out of the Money	$1.16Out of the Money	$1.16Out of the Money	$-0.09Out of the Money	1,735Out of the Money	494Out of the Money
GMEIn the Money	$4.70In the Money	$5.85In the Money	$5.70In the Money	$-3.65In the Money	67In the Money	245In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.21Out of the Money	$1.43Out of the Money	$1.32Out of the Money	$-0.06Out of the Money	28Out of the Money	149Out of the Money
GMEIn the Money	$4.50In the Money	$5.40In the Money	$4.84In the Money	$-2.41In the Money	4In the Money	259In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.44Out of the Money	$1.65Out of the Money	$1.54Out of the Money	$-0.06Out of the Money	174Out of the Money	460Out of the Money
GMEIn the Money	$4.10In the Money	$5.35In the Money	$5.50In the Money	$-1.50In the Money	4In the Money	57In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.66Near the Money	$1.95Near the Money	$1.84Near the Money	$-0.30Near the Money	29Near the Money	94Near the Money
GMEIn the Money	$4.10In the Money	$4.90In the Money	$4.86In the Money	$-1.40In the Money	46In the Money	384In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$2.05Near the Money	$2.25Near the Money	$2.10Near the Money	$-0.04Near the Money	111Near the Money	158Near the Money
GMEIn the Money	$3.65In the Money	$4.90In the Money	$5.50In the Money	$-0.50In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$2.23Near the Money	$2.65Near the Money	$2.45Near the Money	$0.05Near the Money	19Near the Money	1,017Near the Money
GMEIn the Money	$3.65In the Money	$4.25In the Money	$4.06In the Money	$-2.44In the Money	108In the Money	1,631In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.60Near the Money	$2.97Near the Money	$2.60Near the Money	$-0.31Near the Money	626Near the Money	1,060Near the Money
GMEIn the Money	$3.60In the Money	$4.20In the Money	$4.06In the Money	$-1.04In the Money	7In the Money	108In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.75Near the Money	$3.30Near the Money	$3.30Near the Money	$0.89Near the Money	3Near the Money	102Near the Money
GMEUnderlying issue's last price	$3.55Underlying issue's last price	$3.95Underlying issue's last price	$3.70Underlying issue's last price	$-1.72Underlying issue's last price	190Underlying issue's last price	273Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$3.25Underlying issue's last price	$3.60Underlying issue's last price	$3.35Underlying issue's last price	$-0.02Underlying issue's last price	223Underlying issue's last price	174Underlying issue's last price
GMENear the Money	$3.50Near the Money	$3.75Near the Money	$3.75Near the Money	$-1.00Near the Money	96Near the Money	88Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.60In the Money	$4.00In the Money	$3.75In the Money	$0.10In the Money	245In the Money	72In the Money
GMENear the Money	$3.40Near the Money	$3.70Near the Money	$3.50Near the Money	$-1.50Near the Money	336Near the Money	352Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.90In the Money	$4.30In the Money	$4.05In the Money	$0.10In the Money	35In the Money	256In the Money
GMENear the Money	$3.15Near the Money	$3.55Near the Money	$3.70Near the Money	$-1.30Near the Money	36Near the Money	164Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.20In the Money	$4.70In the Money	$4.52In the Money	$0.32In the Money	10In the Money	43In the Money
GMENear the Money	$3.10Near the Money	$3.45Near the Money	$3.45Near the Money	$-1.82Near the Money	119Near the Money	182Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.70In the Money	$5.10In the Money	$4.65In the Money	$-0.03In the Money	6In the Money	94In the Money
GMENear the Money	$2.84Near the Money	$3.40Near the Money	$3.33Near the Money	$-1.67Near the Money	114Near the Money	156Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.10In the Money	$5.60In the Money	$5.23In the Money	$0.23In the Money	17In the Money	20In the Money
GMENear the Money	$2.70Near the Money	$3.25Near the Money	$3.25Near the Money	$-1.80Near the Money	135Near the Money	1,781Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.50In the Money	$6.00In the Money	$5.69In the Money	$0.40In the Money	24In the Money	108In the Money
GMEOut of the Money	$2.70Out of the Money	$2.97Out of the Money	$2.90Out of the Money	$-1.87Out of the Money	1,679Out of the Money	745Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.20In the Money	$6.80In the Money	$6.23In the Money	$0.03In the Money	28In the Money	363In the Money
GMEOut of the Money	$2.36Out of the Money	$2.75Out of the Money	$2.58Out of the Money	$-2.02Out of the Money	34Out of the Money	205Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.10In the Money	$7.55In the Money	$7.20In the Money	$0.50In the Money	2In the Money	115In the Money
GMEOut of the Money	$2.19Out of the Money	$2.56Out of the Money	$2.60Out of the Money	$-1.80Out of the Money	143Out of the Money	181Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.95In the Money	$8.55In the Money	$7.95In the Money	$0.26In the Money	5In the Money	200In the Money
GMEOut of the Money	$2.04Out of the Money	$2.55Out of the Money	$2.28Out of the Money	$-1.82Out of the Money	31Out of the Money	346Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.75In the Money	$9.35In the Money	$8.52In the Money	$-0.08In the Money	2In the Money	43In the Money
GMEOut of the Money	$1.98Out of the Money	$2.40Out of the Money	$2.22Out of the Money	$-1.68Out of the Money	17Out of the Money	254Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.60In the Money	$10.35In the Money	$9.39In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$2.01Out of the Money	$2.10Out of the Money	$2.10Out of the Money	$-1.75Out of the Money	361Out of the Money	5,479Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.50In the Money	$11.10In the Money	$10.68In the Money	$0.83In the Money	54In the Money	469In the Money
GMEOut of the Money	$1.74Out of the Money	$2.49Out of the Money	$2.10Out of the Money	$-1.05Out of the Money	27Out of the Money	218Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.85In the Money	$12.10In the Money	$11.48In the Money	$0.58In the Money	1In the Money	31In the Money
GMEOut of the Money	$1.63Out of the Money	$2.10Out of the Money	$1.78Out of the Money	$-1.12Out of the Money	221Out of the Money	327Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.85In the Money	$13.10In the Money	$12.62In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$1.56Out of the Money	$2.10Out of the Money	$1.56Out of the Money	$-1.59Out of the Money	269Out of the Money	248Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.85In the Money	$13.70In the Money	$12.85In the Money	$0.14In the Money	1In the Money	35In the Money
GMEOut of the Money	$1.50Out of the Money	$2.10Out of the Money	$1.81Out of the Money	$-1.95Out of the Money	25Out of the Money	389Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.60In the Money	$14.70In the Money	$12.59In the Money	$0.00In the Money	---In the Money	114In the Money
GMEOut of the Money	$1.37Out of the Money	$1.67Out of the Money	$1.70Out of the Money	$-1.00Out of the Money	4Out of the Money	50Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.05In the Money	$15.05In the Money	$16.50In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$1.49Out of the Money	$1.62Out of the Money	$1.64Out of the Money	$-1.71Out of the Money	98Out of the Money	615Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.50In the Money	$15.55In the Money	$15.11In the Money	$-1.04In the Money	4In the Money	46In the Money
GMEOut of the Money	$1.37Out of the Money	$1.60Out of the Money	$1.64Out of the Money	$-1.36Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.95In the Money	$16.05In the Money	$14.98In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.33Out of the Money	$1.55Out of the Money	$1.60Out of the Money	$-1.20Out of the Money	3Out of the Money	571Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.45In the Money	$16.55In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.25Out of the Money	$1.54Out of the Money	$1.40Out of the Money	$-1.05Out of the Money	8Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.90In the Money	$17.05In the Money	$18.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.25Out of the Money	$1.48Out of the Money	$2.00Out of the Money	$-0.50Out of the Money	5Out of the Money	636Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.35In the Money	$17.55In the Money	$19.00In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.22Out of the Money	$1.46Out of the Money	$2.07Out of the Money	$-0.63Out of the Money	1Out of the Money	128Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.85In the Money	$18.00In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.20Out of the Money	$1.42Out of the Money	$1.53Out of the Money	$-1.18Out of the Money	3Out of the Money	62Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.30In the Money	$18.50In the Money	$16.65In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.16Out of the Money	$1.39Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.80In the Money	$18.95In the Money	$19.51In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.13Out of the Money	$1.39Out of the Money	$2.36Out of the Money	$-1.09Out of the Money	1Out of the Money	661Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.25In the Money	$19.40In the Money	$18.71In the Money	$1.86In the Money	1In the Money	11In the Money
GMEOut of the Money	$1.10Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$-1.20Out of the Money	3Out of the Money	36Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.75In the Money	$19.90In the Money	$19.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.12Out of the Money	$1.31Out of the Money	$1.20Out of the Money	$-1.62Out of the Money	114Out of the Money	1,697Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.20In the Money	$20.25In the Money	$19.50In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$1.02Out of the Money	$1.31Out of the Money	$1.46Out of the Money	$-1.39Out of the Money	3Out of the Money	470Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.15In the Money	$21.25In the Money	$18.58In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.00Out of the Money	$1.27Out of the Money	$1.31Out of the Money	$-1.08Out of the Money	2Out of the Money	563Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$21.10In the Money	$22.25In the Money	$21.55In the Money	$-2.90In the Money	2In the Money	5In the Money
GMEOut of the Money	$0.85Out of the Money	$1.27Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.05In the Money	$23.25In the Money	$22.24In the Money	$-3.24In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.84Out of the Money	$1.27Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$23.00In the Money	$24.00In the Money	$25.55In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$1.00Out of the Money	$1.27Out of the Money	$1.20Out of the Money	$-1.00Out of the Money	92Out of the Money	274Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.00In the Money	$25.25In the Money	$27.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.84Out of the Money	$1.24Out of the Money	$1.80Out of the Money	$-0.52Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.95In the Money	$26.00In the Money	$28.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.84Out of the Money	$1.24Out 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	$25.90In the Money	$27.00In the Money	$29.85In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.77Out of the Money	$1.18Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.85In the Money	$28.00In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.77Out of the Money	$1.18Out of the Money	$1.55Out of the Money	$-0.30Out of the Money	3Out of the Money	50Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.85In the Money	$29.00In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.91Out of the Money	$-1.05Out of the Money	120Out of the Money	912Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.80In the Money	$30.00In the Money	$28.50In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.75Out of the Money	$1.01Out of the Money	$0.86Out of the Money	$-0.84Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.75In the Money	$30.95In the Money	$29.95In the Money	$-0.35In the Money	8In the Money	11In the Money
GMEOut of the Money	$0.61Out of the Money	$1.01Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.75In the Money	$31.95In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.61Out of the Money	$1.01Out of the Money	$0.90Out of the Money	$-0.58Out of the Money	2Out of the Money	214Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.70In the Money	$32.90In 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	$0.99Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.70In the Money	$33.90In 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	$0.89Out of the Money	$0.74Out of the Money	$-0.96Out of the Money	423Out of the Money	1,346Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.65In the Money	$34.90In the Money	$31.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.57Out of the Money	$0.89Out of the Money	$0.89Out of the Money	$-0.99Out of the Money	2Out of the Money	448Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.60In the Money	$35.90In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.57Out of the Money	$0.89Out of the Money	$0.75Out of the Money	$-1.28Out of the Money	8Out of the Money	587Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.60In the Money	$36.90In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.57Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$-0.66Out of the Money	8Out of the Money	18Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.60In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.57Out of the Money	$0.86Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.55In the Money	$38.75In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.57Out of the Money	$0.83Out of the Money	$0.71Out of the Money	$-0.79Out of the Money	61Out of the Money	491Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.55In the Money	$39.75In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.83Out of the Money	$0.80Out of the Money	$-0.50Out of the Money	5Out of the Money	293Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.50In the Money	$40.75In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.48Out of the Money	$0.82Out 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	$40.50In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.46Out of the Money	$0.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.45In the Money	$42.75In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.45Out of the Money	$0.80Out 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	$42.45In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.47Out of the Money	$0.77Out of the Money	$0.70Out of the Money	$-0.55Out of the Money	8Out of the Money	376Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.45In the Money	$44.90In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.41Out of the Money	$1.08Out 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	$44.40In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.39Out of the Money	$1.06Out 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	$45.40In the Money	$47.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$-1.00Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.40In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-0.33Out of the Money	5Out of the Money	38Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.35In the Money	$48.85In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.65Out of the Money	11Out of the Money	89Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.35In the Money	$49.85In 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	$1.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.35In the Money	$50.85In 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	$0.99Out of the Money	$0.73Out of the Money	$-0.27Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.30In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.89Out of the Money	$0.72Out of the Money	$-0.58Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.30In the Money	$52.80In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.32Out of the Money	$0.96Out of the Money	$0.70Out of the Money	$-0.43Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.30In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.45Out of the Money	14Out of the Money	57Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.30In the Money	$54.80In 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	$0.51Out of the Money	$0.46Out of the Money	$-0.44Out of the Money	92Out of the Money	447Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.25In the Money	$59.75In 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	$0.51Out of the Money	$0.50Out of the Money	$-0.30Out of the Money	7Out of the Money	32Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.15In the Money	$64.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.34Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$-0.36Out of the Money	186Out of the Money	215Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.10In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.42Out of the Money	12Out of the Money	84Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.10In the Money	$74.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.43Out of the Money	437Out of the Money	1,634Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.10In the Money	$79.85In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.60Out 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	$83.05In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.34Out of the Money	53Out of the Money	51Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.00In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$-0.65Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.00In the Money	$94.80In 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	$0.29Out of the Money	$0.21Out of the Money	$-0.31Out of the Money	31Out of the Money	174Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.00In the Money	$99.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.40Out of the Money	152Out of the Money	693Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.95In the Money	$104.75In 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	$0.26Out of the Money	$0.21Out of the Money	$-0.39Out of the Money	2,763Out of the Money	3,077Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.95In the Money	$107.75In 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)