Stocks Options

LAST PRICE
30.3411
TODAY'S CHANGE (%)
Trending Up3.8411 (14.4947%)

Bid / Lots
30.3700/ 4
Ask / Lots
30.3900/ 2
Open / Previous Close
26.3000 / 26.5000
Day Range
Low 26.1100
High 30.7500
52 Week Range
Low 9.9500
High 64.8300
Volume
38,530,467
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 133.419

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	$27.10In the Money	$28.65In 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	40Out of the Money	528Out of the Money
GMEIn the Money	$24.60In the Money	$26.15In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money
GMEIn the Money	$24.25In the Money	$25.65In 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	$23.75In the Money	$25.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GMEIn the Money	$23.25In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GMEIn the Money	$22.75In the Money	$24.10In 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	---Out of the Money	637Out of the Money
GMEIn the Money	$22.25In the Money	$23.45In the Money	$22.78In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	408Out of the Money
GMEIn the Money	$21.75In the Money	$23.15In the Money	$22.86In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	707Out of the Money
GMEIn the Money	$21.25In the Money	$22.40In the Money	$31.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money
GMEIn the Money	$20.80In the Money	$21.90In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	41Out of the Money	213Out of the Money
GMEIn the Money	$20.30In the Money	$21.65In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	219Out of the Money
GMEIn the Money	$19.80In the Money	$20.95In the Money	$19.80In the Money	$2.25In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	538Out of the Money	6,182Out of the Money
GMEIn the Money	$19.55In the Money	$20.65In the Money	$9.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	296Out of the Money
GMEIn the Money	$18.80In the Money	$19.80In the Money	$20.19In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	560Out of the Money
GMEIn the Money	$18.30In the Money	$19.40In the Money	$18.43In the Money	$2.58In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	613Out of the Money
GMEIn the Money	$17.80In the Money	$18.90In the Money	$17.59In the Money	$-2.46In the Money	3In the Money	303In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	177Out of the Money	5,135Out of the Money
GMEIn the Money	$17.30In the Money	$18.60In the Money	$15.20In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	627Out of the Money
GMEIn the Money	$16.80In the Money	$18.15In the Money	$16.76In the Money	$-1.38In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	81Out of the Money	2,400Out of the Money
GMEIn the Money	$16.35In the Money	$17.70In the Money	$16.76In the Money	$2.68In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	9Out of the Money	1,804Out of the Money
GMEIn the Money	$15.85In the Money	$17.20In the Money	$16.43In the Money	$3.09In the Money	2In the Money	337In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	42Out of the Money	548Out of the Money
GMEIn the Money	$15.35In the Money	$16.45In the Money	$15.00In the Money	$2.07In the Money	2In the Money	196In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	18Out of the Money	233Out of the Money
GMEIn the Money	$15.15In the Money	$16.20In the Money	$14.90In the Money	$3.10In the Money	4In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	197Out of the Money	1,616Out of the Money
GMEIn the Money	$14.50In the Money	$15.70In the Money	$14.85In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	103Out of the Money	131Out of the Money
GMEIn the Money	$14.20In the Money	$15.25In the Money	$14.67In the Money	$2.37In the Money	18In the Money	238In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.00Out of the Money	579Out of the Money	3,017Out of the Money
GMEIn the Money	$13.55In the Money	$14.60In the Money	$13.54In the Money	$2.94In the Money	5In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	29Out of the Money	335Out of the Money
GMEIn the Money	$13.00In the Money	$14.05In the Money	$13.17In the Money	$2.57In the Money	7In the Money	349In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	158Out of the Money	4,516Out of the Money
GMEIn the Money	$12.55In the Money	$13.65In the Money	$13.50In the Money	$4.00In the Money	33In the Money	238In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	412Out of the Money	563Out of the Money
GMEIn the Money	$12.20In the Money	$13.35In the Money	$12.90In the Money	$3.50In the Money	51In the Money	293In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.17Out of the Money	387Out of the Money	1,598Out of the Money
GMEIn the Money	$11.60In the Money	$12.85In the Money	$13.00In the Money	$2.73In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.26Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-0.18Out of the Money	95Out of the Money	614Out of the Money
GMEIn the Money	$11.35In the Money	$12.35In the Money	$10.99In the Money	$2.34In the Money	57In the Money	428In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	173Out of the Money	2,023Out of the Money
GMEIn the Money	$10.95In the Money	$12.00In the Money	$11.06In the Money	$2.16In the Money	121In the Money	79In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$-0.16Out of the Money	93Out of the Money	1,158Out of the Money
GMEIn the Money	$10.60In the Money	$11.50In the Money	$10.70In the Money	$3.00In the Money	1,048In the Money	2,472In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.54Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-0.36Out of the Money	2,934Out of the Money	5,112Out of the Money
GMEIn the Money	$10.05In the Money	$10.90In the Money	$10.49In the Money	$3.14In the Money	13In the Money	148In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.60Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$-0.49Out of the Money	126Out of the Money	427Out of the Money
GMEIn the Money	$9.60In the Money	$10.70In the Money	$9.15In the Money	$2.30In the Money	48In the Money	381In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.74Out of the Money	$-0.51Out of the Money	505Out of the Money	674Out of the Money
GMEIn the Money	$9.30In the Money	$10.35In the Money	$9.25In the Money	$1.35In the Money	19In the Money	154In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.76Out of the Money	$0.95Out of the Money	$0.84Out of the Money	$-0.49Out of the Money	76Out of the Money	380Out of the Money
GMEIn the Money	$8.85In the Money	$9.65In the Money	$8.90In the Money	$2.60In the Money	31In the Money	662In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.02Out of the Money	$-0.71Out of the Money	874Out of the Money	791Out of the Money
GMEIn the Money	$8.50In the Money	$9.55In the Money	$8.95In the Money	$2.45In the Money	24In the Money	222In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.18Out of the Money	$-0.82Out of the Money	62Out of the Money	184Out of the Money
GMEIn the Money	$8.35In the Money	$9.15In the Money	$8.84In the Money	$2.74In the Money	32In the Money	1,257In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.30Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$-0.95Out of the Money	1,317Out of the Money	498Out of the Money
GMEIn the Money	$7.90In the Money	$8.90In the Money	$8.38In the Money	$2.68In the Money	7In the Money	224In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.37Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-1.00Out of the Money	104Out of the Money	228Out of the Money
GMEIn the Money	$7.75In the Money	$8.40In the Money	$7.87In the Money	$2.42In the Money	13In the Money	1,706In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.70Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-1.00Out of the Money	1,037Out of the Money	665Out of the Money
GMEIn the Money	$7.50In the Money	$8.15In the Money	$8.00In the Money	$2.40In the Money	11In the Money	72In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.88Out of the Money	$2.04Out of the Money	$1.95Out of the Money	$-1.35Out of the Money	281Out of the Money	36Out of the Money
GMEIn the Money	$7.35In the Money	$7.80In the Money	$7.63In the Money	$2.57In the Money	211In the Money	3,453In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.20Out of the Money	$2.29Out of the Money	$2.20Out of the Money	$-1.25Out of the Money	1,309Out of the Money	2,370Out of the Money
GMEIn the Money	$7.05In the Money	$7.60In the Money	$6.98In the Money	$1.81In the Money	21In the Money	71In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$2.33Out of the Money	$2.55Out of the Money	$2.47Out of the Money	$-1.23Out of the Money	328Out of the Money	71Out of the Money
GMEIn the Money	$7.00In the Money	$7.55In the Money	$6.90In the Money	$1.90In the Money	225In the Money	714In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.65Out of the Money	$2.92Out of the Money	$2.74Out of the Money	$-1.21Out of the Money	229Out of the Money	375Out of the Money
GMEIn the Money	$6.65In the Money	$7.20In the Money	$6.73In the Money	$2.14In the Money	150In the Money	206In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.81Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$-1.70Out of the Money	123Out of the Money	524Out of the Money
GMEIn the Money	$6.60In the Money	$6.90In the Money	$6.65In the Money	$2.25In the Money	1,004In the Money	1,121In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$3.25Out of the Money	$3.40Out of the Money	$3.35Out of the Money	$-1.48Out of the Money	204Out of the Money	502Out of the Money
GMEIn the Money	$6.25In the Money	$6.75In the Money	$5.95In the Money	$1.90In the Money	266In the Money	227In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$3.50Near the Money	$3.80Near the Money	$3.74Near the Money	$-1.01Near the Money	78Near the Money	14Near the Money
GMEIn the Money	$6.05In the Money	$6.60In the Money	$6.30In the Money	$2.20In the Money	741In the Money	719In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$3.90Near the Money	$4.05Near the Money	$3.90Near the Money	$-1.65Near the Money	654Near the Money	287Near the Money
GMEIn the Money	$5.80In the Money	$6.45In the Money	$6.50In the Money	$2.50In the Money	534In the Money	39In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$4.05Near the Money	$4.40Near the Money	$4.30Near the Money	$-1.40Near the Money	103Near the Money	67Near the Money
GMEIn the Money	$6.00In the Money	$6.20In the Money	$6.13In the Money	$2.26In the Money	610In the Money	1,263In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$4.50Near the Money	$4.75Near the Money	$4.65Near the Money	$-1.40Near the Money	311Near the Money	385Near the Money
GMEIn the Money	$5.65In the Money	$6.05In the Money	$5.95In the Money	$1.75In the Money	233In the Money	48In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$4.90Near the Money	$5.10Near the Money	$4.89Near the Money	$4.89Near the Money	105Near the Money	---Near the Money
GMEUnderlying issue's last price	$5.55Underlying issue's last price	$5.80Underlying issue's last price	$5.70Underlying issue's last price	$2.00Underlying issue's last price	2,676Underlying issue's last price	6,629Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$5.25Underlying issue's last price	$5.40Underlying issue's last price	$5.35Underlying issue's last price	$-1.85Underlying issue's last price	825Underlying issue's last price	970Underlying issue's last price
GMENear the Money	$5.50Near the Money	$5.65Near the Money	$5.62Near the Money	$1.93Near the Money	426Near the Money	140Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.50In the Money	$5.90In the Money	$5.59In the Money	$-1.77In the Money	80In the Money	4In the Money
GMENear the Money	$5.30Near the Money	$5.60Near the Money	$5.48Near the Money	$1.98Near the Money	257Near the Money	727Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.80In the Money	$6.30In the Money	$5.98In the Money	$-1.77In the Money	68In the Money	255In the Money
GMENear the Money	$5.20Near the Money	$5.50Near the Money	$5.37Near the Money	$1.99Near the Money	822Near the Money	15Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.15In the Money	$6.55In the Money	$6.41In the Money	$6.41In the Money	12In the Money	---In the Money
GMENear the Money	$5.05Near the Money	$5.30Near the Money	$5.15Near the Money	$1.90Near the Money	1,085Near the Money	743Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.45In the Money	$6.90In the Money	$6.82In the Money	$-1.40In the Money	60In the Money	301In the Money
GMENear the Money	$4.95Near the Money	$5.25Near the Money	$5.20Near the Money	$1.65Near the Money	88Near the Money	59Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.85In the Money	$7.40In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
GMENear the Money	$4.80Near the Money	$5.05Near the Money	$5.00Near the Money	$1.90Near the Money	239Near the Money	499Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.25In the Money	$7.75In the Money	$8.00In the Money	$-1.35In the Money	7In the Money	234In the Money
GMEOut of the Money	$4.70Out of the Money	$4.95Out of the Money	$4.75Out of the Money	$1.04Out of the Money	47Out of the Money	6Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.65In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.65Out of the Money	$4.85Out of the Money	$4.63Out of the Money	$1.73Out of the Money	249Out of the Money	855Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.00In the Money	$8.75In the Money	$8.35In the Money	$-1.89In the Money	17In the Money	424In the Money
GMEOut of the Money	$4.45Out of the Money	$4.70Out of the Money	$4.60Out of the Money	$1.50Out of the Money	36Out of the Money	342Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.35In the Money	$9.15In the Money	$8.90In the Money	$-1.80In the Money	3In the Money	84In the Money
GMEOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$1.75Out of the Money	1,843Out of the Money	1,937Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.75In the Money	$9.40In the Money	$9.00In the Money	$-1.91In the Money	33In the Money	175In the Money
GMEOut of the Money	$4.25Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$1.65Out of the Money	57Out of the Money	98Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.05In the Money	$9.75In the Money	$10.42In the Money	$-0.97In the Money	1In the Money	15In the Money
GMEOut of the Money	$4.20Out of the Money	$4.40Out of the Money	$4.15Out of the Money	$1.20Out of the Money	73Out of the Money	648Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.50In the Money	$10.20In the Money	$9.92In the Money	$-1.83In the Money	1In the Money	129In the Money
GMEOut of the Money	$4.10Out of the Money	$4.30Out of the Money	$3.80Out of the Money	$0.65Out of the Money	15Out of the Money	98Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.90In the Money	$10.70In the Money	$10.90In the Money	$-2.21In the Money	9In the Money	16In the Money
GMEOut of the Money	$4.00Out of the Money	$4.25Out of the Money	$4.10Out of the Money	$1.49Out of the Money	130Out of the Money	754Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.40In the Money	$11.15In the Money	$10.76In the Money	$-1.63In the Money	4In the Money	642In the Money
GMEOut of the Money	$3.85Out of the Money	$4.15Out of the Money	$4.10Out of the Money	$1.10Out of the Money	26Out of the Money	161Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.80In the Money	$11.55In the Money	$12.50In the Money	$-1.60In the Money	1In the Money	12In the Money
GMEOut of the Money	$3.75Out of the Money	$4.05Out of the Money	$4.04Out of the Money	$1.41Out of the Money	100Out of the Money	145Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.10In the Money	$11.95In the Money	$12.43In the Money	$-1.19In the Money	1In the Money	312In the Money
GMEOut of the Money	$3.65Out of the Money	$4.00Out of the Money	$3.66Out of the Money	$1.09Out of the Money	30Out of the Money	91Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$11.60In the Money	$12.40In the Money	$14.66In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.55Out of the Money	$1.17Out of the Money	268Out of the Money	754Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.95In the Money	$12.75In the Money	$12.52In the Money	$-3.38In the Money	3In the Money	71In the Money
GMEOut of the Money	$3.55Out of the Money	$3.85Out of the Money	$4.00Out of the Money	$1.35Out of the Money	17Out of the Money	135Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.35In the Money	$13.25In the Money	$14.47In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$3.50Out of the Money	$3.70Out of the Money	$3.70Out of the Money	$1.41Out of the Money	2,773Out of the Money	6,717Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.85In the Money	$13.45In the Money	$13.12In the Money	$-1.83In the Money	10In the Money	929In the Money
GMEOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.50Out of the Money	$1.25Out of the Money	99Out of the Money	657Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$13.75In the Money	$14.30In the Money	$14.65In the Money	$-1.70In the Money	1In the Money	293In the Money
GMEOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.37Out of the Money	$1.18Out of the Money	70Out of the Money	594Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.60In the Money	$15.30In the Money	$16.18In the Money	$-0.84In the Money	2In the Money	62In the Money
GMEOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$2.80Out of the Money	$1.02Out of the Money	52Out of the Money	546Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.45In the Money	$16.20In the Money	$18.13In the Money	$0.00In the Money	---In the Money	298In the Money
GMEOut of the Money	$2.89Out of the Money	$3.35Out of the Money	$3.12Out of the Money	$1.05Out of the Money	50Out of the Money	147Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.25In the Money	$17.10In the Money	$19.32In the Money	$0.00In the Money	---In the Money	120In the Money
GMEOut of the Money	$2.85Out of the Money	$2.98Out of the Money	$2.97Out of the Money	$1.07Out of the Money	518Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.15In the Money	$17.95In the Money	$19.43In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$2.65Out of the Money	$2.97Out of the Money	$2.93Out of the Money	$0.97Out of the Money	54Out of the Money	266Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.10In the Money	$18.85In the Money	$19.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$2.51Out of the Money	$2.88Out of the Money	$2.46Out of the Money	$0.58Out of the Money	19Out of the Money	78Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.90In the Money	$19.75In the Money	$22.13In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$2.51Out of the Money	$2.79Out of the Money	$2.35Out of the Money	$0.27Out of the Money	35Out of the Money	325Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.80In the Money	$20.70In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$2.40Out of the Money	$2.64Out of the Money	$2.19Out of the Money	$0.49Out of the Money	90Out of the Money	183Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$20.70In the Money	$21.60In the Money	$22.85In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$2.40Out of the Money	$2.50Out of the Money	$2.45Out of the Money	$0.85Out of the Money	2,403Out of the Money	5,075Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$21.70In the Money	$22.50In the Money	$24.25In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$2.25Out of the Money	$2.49Out of the Money	$2.28Out of the Money	$0.56Out of the Money	100Out of the Money	167Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$22.50In the Money	$23.45In the Money	$25.65In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$2.06Out of the Money	$2.49Out of the Money	$2.04Out of the Money	$0.34Out of the Money	35Out of the Money	48Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.50In the Money	$24.35In the Money	$20.95In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$2.06Out of the Money	$2.40Out of the Money	$2.04Out of the Money	$-0.01Out of the Money	9Out of the Money	259Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.35In the Money	$25.30In the Money	$25.70In the Money	$-0.55In the Money	1In the Money	15In the Money
GMEOut of the Money	$2.00Out of the Money	$2.38Out of the Money	$2.00Out of the Money	$0.25Out of the Money	22Out of the Money	87Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$25.30In the Money	$26.25In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$2.10Out of the Money	$0.63Out of the Money	170Out of the Money	1,622Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.25In the Money	$27.20In the Money	$27.51In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.77Out of the Money	$2.20Out of the Money	$1.82Out of the Money	$0.44Out of the Money	27Out of the Money	829Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.15In the Money	$28.10In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.71Out of the Money	$2.14Out of the Money	$1.88Out of the Money	$0.30Out of the Money	8Out of the Money	580Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.15In the Money	$29.05In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.69Out of the Money	$2.14Out of the Money	$1.77Out of the Money	$0.25Out of the Money	8Out of the Money	35Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.10In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.69Out of the Money	$2.10Out of the Money	$1.89Out of the Money	$0.54Out of the Money	8Out of the Money	88Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.00In the Money	$30.95In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.69Out of the Money	$1.90Out of the Money	$1.84Out of the Money	$0.51Out of the Money	1,175Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.95In the Money	$31.90In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.66Out of the Money	$1.85Out of the Money	$1.59Out of the Money	$0.11Out of the Money	31Out of the Money	304Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.95In the Money	$32.90In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.58Out of the Money	$1.84Out of the Money	$1.70Out of the Money	$0.40Out of the Money	11Out of the Money	86Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$32.80In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.45Out of the Money	$1.84Out of the Money	$1.44Out of the Money	$0.23Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$33.75In the Money	$34.80In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.44Out of the Money	$1.84Out of the Money	$1.56Out of the Money	$0.56Out of the Money	29Out of the Money	107Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$34.70In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.44Out of the Money	$1.70Out of the Money	$1.50Out of the Money	$0.40Out of the Money	112Out of the Money	665Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$35.65In the Money	$36.70In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.29Out of the Money	$1.70Out of the Money	$1.51Out of the Money	$0.36Out of the Money	16Out of the Money	12Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$36.65In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.70Out of the Money	$1.42Out of the Money	$0.14Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$37.60In the Money	$38.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.23Out of the Money	$1.66Out of the Money	$1.48Out of the Money	$0.38Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$38.50In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.23Out of the Money	$1.62Out of the Money	$1.35Out of the Money	$0.34Out of the Money	17Out of the Money	73Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$39.45In the Money	$40.55In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$1.48Out of the Money	$1.32Out of the Money	$0.36Out of the Money	271Out of the Money	510Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$40.45In the Money	$41.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$1.48Out of the Money	$1.28Out of the Money	$0.27Out of the Money	4Out of the Money	35Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.40In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$1.48Out of the Money	$1.27Out of the Money	$0.30Out of the Money	23Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$42.40In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$1.48Out of the Money	$1.24Out of the Money	$0.24Out of the Money	5Out of the Money	205Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.35In the Money	$44.45In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.22Out of the Money	$1.42Out of the Money	$1.24Out of the Money	$0.15Out of the Money	12Out of the Money	20Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.30In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.21Out of the Money	$1.38Out of the Money	$1.30Out of the Money	$0.44Out of the Money	378Out of the Money	199Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.25In the Money	$46.40In the Money	$47.88In the Money	$47.88In the Money	5In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$0.42Out of the Money	283Out of the Money	844Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.10In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.86Out of the Money	$1.23Out of the Money	$1.05Out of the Money	$0.35Out of the Money	22Out of the Money	139Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.00In the Money	$56.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.78Out of the Money	$0.98Out of the Money	$0.90Out of the Money	$0.20Out of the Money	1,133Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.85In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.76Out of the Money	$1.01Out of the Money	$0.89Out of the Money	$0.26Out of the Money	41Out of the Money	159Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.80In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.71Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.11Out of the Money	451Out of the Money	3,620Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$69.40In the Money	$71.25In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.59Out of the Money	$0.89Out of the Money	$0.70Out of the Money	$0.11Out of the Money	6Out of the Money	139Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$74.35In the Money	$76.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.22Out of the Money	14Out of the Money	241Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$79.30In the Money	$81.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.56Out of the Money	$0.68Out of the Money	$0.57Out of the Money	$0.06Out of the Money	42Out of the Money	242Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$84.20In the Money	$86.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$0.19Out of the Money	74Out of the Money	459Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.15In the Money	$91.05In 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	$0.65Out of the Money	$0.55Out of the Money	$0.15Out of the Money	980Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$94.15In the Money	$96.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$0.14Out of the Money	2,585Out of the Money	9,554Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.20In the Money	$98.90In the Money	$100.29In the Money	$-0.52In the Money	1In the Money	1In 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)