Stocks Options

LAST PRICE
22.6100
TODAY'S CHANGE (%)
Trending Up1.3700 (6.4501%)

Bid / Lots
22.1000/ 16
Ask / Lots
22.2500/ 2
Open / Previous Close
21.0200 / 21.2400
Day Range
Low 20.1000
High 22.7000
52 Week Range
Low 9.9500
High 64.8300
Volume
24,508,770
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	$19.25In the Money	$20.90In 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	$16.75In the Money	$18.45In 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	$16.25In the Money	$17.95In 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	$15.75In the Money	$17.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
GMEIn the Money	$15.25In the Money	$16.95In 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	$14.75In the Money	$16.45In 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	10Out of the Money	439Out of the Money
GMEIn the Money	$14.25In the Money	$15.95In 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	$-0.01Out of the Money	28Out of the Money	48Out of the Money
GMEIn the Money	$13.75In the Money	$15.45In 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	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	100Out of the Money
GMEIn the Money	$13.25In the Money	$15.00In 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	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
GMEIn the Money	$12.75In the Money	$14.50In 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	$12.25In the Money	$13.90In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
GMEIn the Money	$11.75In the Money	$13.40In 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	$0.05Out of the Money	$0.01Out of the Money	92Out of the Money	5,539Out of the Money
GMEIn the Money	$11.25In the Money	$12.90In the Money	$9.70In the Money	$-5.10In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
GMEIn the Money	$10.75In the Money	$12.40In 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	$0.00Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	191Out of the Money	371Out of the Money
GMEIn the Money	$10.25In the Money	$11.90In 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	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money
GMEIn the Money	$9.80In the Money	$11.45In the Money	$10.50In the Money	$0.02In the Money	5In the Money	280In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	7Out of the Money	4,632Out of the Money
GMEIn the Money	$9.30In the Money	$10.95In 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	$0.00Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	24Out of the Money	433Out of the Money
GMEIn the Money	$8.80In the Money	$10.55In the Money	$9.25In the Money	$0.25In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	66Out of the Money	1,379Out of the Money
GMEIn the Money	$8.35In the Money	$10.00In 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	$0.12Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	6Out of the Money	82Out of the Money
GMEIn the Money	$7.90In the Money	$9.60In the Money	$7.83In the Money	$0.33In the Money	16In the Money	353In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	97Out of the Money	330Out of the Money
GMEIn the Money	$7.45In the Money	$8.95In the Money	$7.31In the Money	$-0.09In the Money	5In the Money	181In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.17Out of the Money	$0.33Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	48Out of the Money	190Out of the Money
GMEIn the Money	$7.00In the Money	$8.25In the Money	$7.34In the Money	$0.20In the Money	19In the Money	577In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.27Out of the Money	$-0.18Out of the Money	200Out of the Money	778Out of the Money
GMEIn the Money	$6.60In the Money	$8.10In the Money	$7.14In the Money	$-1.80In the Money	32In the Money	83In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.25Out of the Money	$0.51Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	38Out of the Money	103Out of the Money
GMEIn the Money	$6.20In the Money	$7.70In the Money	$6.65In the Money	$0.34In the Money	11In the Money	291In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.40Out of the Money	$0.59Out of the Money	$0.46Out of the Money	$-0.26Out of the Money	1,499Out of the Money	458Out of the Money
GMEIn the Money	$5.85In the Money	$7.40In the Money	$5.67In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$-0.32Out of the Money	86Out of the Money	123Out of the Money
GMEIn the Money	$5.50In the Money	$6.90In the Money	$5.15In the Money	$-1.68In the Money	5In the Money	149In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.72Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$-0.44Out of the Money	231Out of the Money	1,955Out of the Money
GMEIn the Money	$5.35In the Money	$6.60In the Money	$6.10In the Money	$0.40In the Money	1In the Money	238In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$1.01Out of the Money	$-0.31Out of the Money	28Out of the Money	167Out of the Money
GMEIn the Money	$4.90In the Money	$6.20In the Money	$5.55In the Money	$0.71In the Money	92In the Money	260In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.25Out of the Money	$-0.29Out of the Money	226Out of the Money	553Out of the Money
GMEIn the Money	$4.60In the Money	$6.10In the Money	$5.11In the Money	$-0.39In the Money	3In the Money	57In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.11Out of the Money	$1.54Out of the Money	$1.28Out of the Money	$-0.56Out of the Money	118Out of the Money	117Out of the Money
GMEIn the Money	$4.35In the Money	$5.60In the Money	$4.80In the Money	$-0.06In the Money	21In the Money	403In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.35Out of the Money	$1.73Out of the Money	$1.54Out of the Money	$-0.56Out of the Money	203Out of the Money	218Out of the Money
GMEIn the Money	$4.20In the Money	$5.45In the Money	$4.68In the Money	$-0.82In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.65Out of the Money	$2.00Out of the Money	$1.84Out of the Money	$-0.61Out of the Money	13Out of the Money	1,027Out of the Money
GMEIn the Money	$4.20In the Money	$4.80In the Money	$4.60In the Money	$0.54In the Money	415In the Money	1,684In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.92Near the Money	$2.23Near the Money	$2.02Near the Money	$-0.58Near the Money	190Near the Money	1,573Near the Money
GMEIn the Money	$3.90In the Money	$4.75In the Money	$4.19In the Money	$0.13In the Money	38In the Money	112In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.15Near the Money	$2.66Near the Money	$2.66Near the Money	$-0.64Near the Money	14Near the Money	101Near the Money
GMEIn the Money	$3.90In the Money	$4.75In the Money	$4.30In the Money	$0.60In the Money	99In the Money	336In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.53Near the Money	$2.87Near the Money	$2.71Near the Money	$-0.64Near the Money	67Near the Money	383Near the Money
GMEIn the Money	$3.70In the Money	$4.25In the Money	$4.00In the Money	$0.25In the Money	77In the Money	141In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$2.90Near the Money	$3.35Near the Money	$3.35Near the Money	$-0.40Near the Money	23Near the Money	284Near the Money
GMEIn the Money	$3.80In the Money	$4.00In the Money	$3.80In the Money	$0.30In the Money	337In the Money	472In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$3.05Near the Money	$3.50Near the Money	$3.25Near the Money	$-0.80Near the Money	26Near the Money	271Near the Money
GMEUnderlying issue's last price	$3.45Underlying issue's last price	$4.00Underlying issue's last price	$3.65Underlying issue's last price	$-0.05Underlying issue's last price	45Underlying issue's last price	187Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	GMEUnderlying issue's last price	$3.40Underlying issue's last price	$3.80Underlying issue's last price	$3.68Underlying issue's last price	$-0.84Underlying issue's last price	34Underlying issue's last price	41Underlying issue's last price
GMENear the Money	$3.40Near the Money	$3.80Near the Money	$3.65Near the Money	$0.20Near the Money	81Near the Money	247Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.75In the Money	$4.35In the Money	$4.05In the Money	$-0.60In the Money	17In the Money	94In the Money
GMENear the Money	$3.25Near the Money	$3.65Near the Money	$3.50Near the Money	$0.17Near the Money	131Near the Money	125Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.20In the Money	$4.85In the Money	$4.70In the Money	$-0.53In the Money	3In the Money	11In the Money
GMENear the Money	$3.00Near the Money	$3.40Near the Money	$3.25Near the Money	$0.00Near the Money	94Near the Money	1,818Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.45In the Money	$5.20In the Money	$4.87In the Money	$-0.82In the Money	17In the Money	104In the Money
GMENear the Money	$2.82Near the Money	$3.35Near the Money	$3.25Near the Money	$0.35Near the Money	969Near the Money	1,858Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.20In the Money	$5.95In the Money	$5.60In the Money	$-0.63In the Money	13In the Money	361In the Money
GMEOut of the Money	$2.43Out of the Money	$3.00Out of the Money	$2.73Out of the Money	$0.15Out of the Money	34Out of the Money	219Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.95In the Money	$6.80In the Money	$7.20In the Money	$0.00In the Money	---In the Money	114In the Money
GMEOut of the Money	$2.31Out of the Money	$2.81Out of the Money	$2.41Out of the Money	$-0.19Out of the Money	135Out of the Money	296Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.80In the Money	$7.65In the Money	$7.95In the Money	$0.00In the Money	---In the Money	204In the Money
GMEOut of the Money	$2.30Out of the Money	$2.60Out of the Money	$2.44Out of the Money	$0.16Out of the Money	36Out of the Money	326Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.45In the Money	$8.40In the Money	$8.10In the Money	$-0.42In the Money	7In the Money	45In the Money
GMEOut of the Money	$2.04Out of the Money	$2.47Out of the Money	$2.10Out of the Money	$-0.12Out of the Money	32Out of the Money	252Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.25In the Money	$9.25In the Money	$8.76In the Money	$-0.63In the Money	14In the Money	40In the Money
GMEOut of the Money	$1.98Out of the Money	$2.15Out of the Money	$1.98Out of the Money	$-0.12Out of the Money	584Out of the Money	5,597Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.25In the Money	$10.20In the Money	$9.82In the Money	$-0.86In the Money	37In the Money	428In the Money
GMEOut of the Money	$1.80Out of the Money	$2.24Out of the Money	$1.99Out of the Money	$-0.11Out of the Money	30Out of the Money	232Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.90In the Money	$11.00In the Money	$10.62In the Money	$-0.86In the Money	4In the Money	31In the Money
GMEOut of the Money	$1.59Out of the Money	$2.11Out of the Money	$1.80Out of the Money	$0.02Out of the Money	44Out of the Money	278Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.90In the Money	$11.95In the Money	$12.62In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$1.50Out of the Money	$1.99Out of the Money	$1.75Out of the Money	$0.19Out of the Money	7Out of the Money	208Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.70In the Money	$12.90In the Money	$13.55In the Money	$0.70In the Money	2In the Money	34In the Money
GMEOut of the Money	$1.46Out of the Money	$1.80Out of the Money	$1.62Out of the Money	$-0.19Out of the Money	65Out of the Money	396Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.70In the Money	$13.80In the Money	$12.59In the Money	$0.00In the Money	---In the Money	114In the Money
GMEOut of the Money	$1.43Out of the Money	$1.77Out of the Money	$1.50Out of the Money	$-0.20Out of the Money	6Out of the Money	48Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.00In the Money	$14.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$1.43Out of the Money	$1.75Out of the Money	$1.61Out of the Money	$-0.03Out of the Money	106Out of the Money	648Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.50In the Money	$14.80In the Money	$14.88In the Money	$-0.23In the Money	1In the Money	47In the Money
GMEOut of the Money	$1.31Out of the Money	$1.74Out of the Money	$1.48Out of the Money	$-0.16Out of the Money	8Out of the Money	28Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.00In the Money	$15.10In the Money	$14.98In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.25Out of the Money	$1.69Out of the Money	$1.52Out of the Money	$-0.08Out of the Money	2Out of the Money	572Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.50In the Money	$15.60In the Money	$16.05In the Money	$-1.95In the Money	1In the Money	20In the Money
GMEOut of the Money	$1.25Out of the Money	$1.64Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.00In the Money	$16.10In 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	$1.60Out of the Money	$1.40Out of the Money	$-0.60Out of the Money	1Out of the Money	637Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.35In the Money	$16.60In the Money	$16.74In the Money	$-2.26In the Money	1In the Money	14In the Money
GMEOut of the Money	$1.25Out of the Money	$1.59Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.85In the Money	$17.10In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.23Out of the Money	$1.56Out of the Money	$1.10Out of the Money	$-0.43Out of the Money	2Out of the Money	63Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.35In the Money	$17.55In the Money	$16.65In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.20Out of the Money	$1.55Out of the Money	$1.22Out of the Money	$-1.18Out of the Money	4Out of the Money	34Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.85In the Money	$18.05In the Money	$19.51In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.20Out of the Money	$1.51Out of the Money	$1.40Out of the Money	$-0.96Out of the Money	11Out of the Money	662Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.35In the Money	$18.55In the Money	$18.71In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.19Out of the Money	$1.42Out of the Money	$1.24Out of the Money	$-0.11Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.65In the Money	$19.00In the Money	$19.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.19Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$0.05Out of the Money	199Out of the Money	1,733Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.15In the Money	$19.50In the Money	$19.66In the Money	$0.16In the Money	2In the Money	105In the Money
GMEOut of the Money	$1.02Out of the Money	$1.33Out of the Money	$1.30Out of the Money	$-0.16Out of the Money	9Out of the Money	472Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.15In the Money	$20.45In the Money	$18.58In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.02Out of the Money	$1.28Out of the Money	$1.11Out of the Money	$-0.20Out of the Money	22Out of the Money	562Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.15In the Money	$21.45In the Money	$21.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.02Out of the Money	$1.23Out of the Money	$0.87Out of the Money	$-1.48Out of the Money	10Out of the Money	513Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.00In the Money	$22.45In the Money	$22.24In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.98Out of the Money	$1.22Out of the Money	$0.95Out of the Money	$-1.11Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.00In the Money	$23.40In the Money	$24.00In the Money	$-1.55In the Money	2In the Money	29In the Money
GMEOut of the Money	$0.98Out of the Money	$1.14Out of the Money	$1.04Out of the Money	$-0.16Out of the Money	42Out of the Money	349Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.00In the Money	$24.35In the Money	$27.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.92Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$-0.85Out of the Money	6Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.85In the Money	$25.30In the Money	$28.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.80Out of the Money	$1.06Out of the Money	$0.99Out of the Money	$-0.61Out of the Money	31Out of the Money	33Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.85In the Money	$26.30In the Money	$29.85In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.80Out of the Money	$1.03Out of the Money	$0.87Out of the Money	$-2.08Out of the Money	16Out of the Money	97Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.85In the Money	$27.25In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.79Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.65Out of the Money	3Out of the Money	47Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.85In the Money	$28.25In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.79Out of the Money	$0.90Out of the Money	$0.82Out of the Money	$-0.09Out of the Money	73Out of the Money	924Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.85In the Money	$29.10In the Money	$28.50In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.70Out of the Money	$0.93Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.80In the Money	$30.10In the Money	$29.95In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.63Out of the Money	$0.91Out of the Money	$0.81Out of the Money	$-0.74Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.80In the Money	$31.10In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.63Out of the Money	$0.89Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.65In the Money	$32.10In the Money	$34.45In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.63Out of the Money	$0.88Out of the Money	$0.78Out of the Money	$-0.90Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.65In the Money	$33.10In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.56Out of the Money	$0.84Out of the Money	$0.74Out of the Money	$0.00Out of the Money	15Out of the Money	1,346Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.65In the Money	$34.05In the Money	$31.80In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.55Out of the Money	$0.82Out of the Money	$0.60Out of the Money	$-0.29Out of the Money	48Out of the Money	448Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.65In the Money	$35.05In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.65In the Money	$36.05In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.55Out of the Money	$0.78Out of the Money	$0.75Out of the Money	$-0.09Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.65In the Money	$37.00In 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	$0.78Out of the Money	$0.60Out of the Money	$-1.48Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.25In the Money	$37.95In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$-0.11Out of the Money	23Out of the Money	484Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.25In the Money	$38.90In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.37Out of the Money	$0.73Out 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	$38.20In the Money	$39.95In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.35Out of the Money	$0.71Out 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	$39.20In the Money	$40.95In 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	$0.74Out 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	$40.20In the Money	$41.90In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.44Out of the Money	$0.68Out 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	$41.05In the Money	$42.90In 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	$0.66Out of the Money	$0.58Out of the Money	$-0.12Out of the Money	28Out of the Money	377Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.15In the Money	$43.90In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.82Out 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	$42.50In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.44Out of the Money	$0.78Out 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	$44.00In the Money	$45.85In 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	$0.79Out 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	$45.00In the Money	$46.85In 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	$0.77Out of the Money	$0.60Out of the Money	$-0.09Out of the Money	3Out of the Money	43Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.00In the Money	$47.85In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	58Out of the Money	92Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.85In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.76Out of the Money	$0.49Out of the Money	$-0.91Out of the Money	5Out of the Money	2Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.95In the Money	$49.80In 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	$0.75Out of the Money	$0.51Out of the Money	$-0.22Out of the Money	4Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.95In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.03Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.90In the Money	$51.80In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.37Out of the Money	$0.58Out of the Money	$0.49Out of the Money	$-0.21Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.80In the Money	$52.75In 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	$0.55Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.90In the Money	$53.75In 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	$0.50Out of the Money	$0.42Out of the Money	$-0.04Out of the Money	42Out of the Money	435Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.85In the Money	$58.70In 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	$0.50Out of the Money	$0.00Out of the Money	15Out of the Money	39Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.70In the Money	$63.65In 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	$0.42Out of the Money	$0.35Out of the Money	$-0.09Out of the Money	76Out of the Money	270Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.25In the Money	$68.65In 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	$0.38Out of the Money	$0.39Out of the Money	$0.03Out of the Money	16Out of the Money	89Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.70In the Money	$73.60In 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	$0.35Out of the Money	$0.35Out of the Money	$-0.01Out of the Money	105Out of the Money	1,889Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.60In the Money	$78.55In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$-0.52Out of the Money	27Out of the Money	64Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.55In the Money	$83.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	6Out of the Money	64Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.65In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.07Out of the Money	5Out of the Money	31Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.65In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.01Out of the Money	58Out of the Money	171Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.65In the Money	$98.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	101Out of the Money	725Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.65In the Money	$103.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	3,050Out of the Money	5,101Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.60In the Money	$106.45In 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)