Stocks Options

LAST PRICE
31.5700
TODAY'S CHANGE (%)
Trending Up5.0700 (19.1321%)

Bid / Lots
31.2800/ 2
Ask / Lots
31.3000/ 7
Open / Previous Close
26.3000 / 26.5000
Day Range
Low 26.1100
High 31.8400
52 Week Range
Low 9.9500
High 64.8300
Volume
72,313,029
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	$28.00In the Money	$30.90In 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	40Out of the Money	528Out of the Money
GMEIn the Money	$25.50In the Money	$28.40In 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	$23.60In the Money	$27.90In 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	$23.60In the Money	$27.40In 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	$23.60In the Money	$25.90In 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	$23.60In the Money	$25.20In the Money	$23.55In the Money	$11.15In the Money	2In 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	$23.10In the Money	$24.70In 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	$22.60In the Money	$24.20In 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	37Out of the Money	707Out of the Money
GMEIn the Money	$22.10In the Money	$23.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	679Out of the Money
GMEIn the Money	$21.60In the Money	$23.20In 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	$21.05In the Money	$23.20In 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	23Out of the Money	219Out of the Money
GMEIn the Money	$20.60In the Money	$22.40In the Money	$19.30In the Money	$1.75In the Money	4In the Money	44In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	613Out of the Money	6,182Out of the Money
GMEIn the Money	$20.10In the Money	$21.90In the Money	$19.07In the Money	$9.37In the Money	1In 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	$19.60In the Money	$21.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	31Out of the Money	560Out of the Money
GMEIn the Money	$19.20In the Money	$20.90In 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	37Out of the Money	613Out of the Money
GMEIn the Money	$18.75In the Money	$20.25In the Money	$17.30In the Money	$-2.75In the Money	5In the Money	303In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	199Out of the Money	5,135Out of the Money
GMEIn the Money	$18.15In the Money	$19.75In the Money	$16.76In the Money	$1.56In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	627Out of the Money
GMEIn the Money	$17.65In the Money	$19.25In the Money	$18.90In the Money	$0.76In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	194Out of the Money	2,400Out of the Money
GMEIn the Money	$17.15In the Money	$18.75In the Money	$18.07In the Money	$3.99In the Money	4In 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	$0.04Out of the Money	$-0.04Out of the Money	22Out of the Money	1,804Out of the Money
GMEIn the Money	$16.75In the Money	$18.25In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	44Out of the Money	548Out of the Money
GMEIn the Money	$16.25In the Money	$17.75In the Money	$14.00In the Money	$1.07In the Money	3In the Money	196In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	100Out of the Money	233Out of the Money
GMEIn the Money	$15.75In the Money	$17.30In the Money	$15.35In the Money	$3.55In the Money	9In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	431Out of the Money	1,616Out of the Money
GMEIn the Money	$15.25In the Money	$16.80In the Money	$14.72In the Money	$-0.13In the Money	20In 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	123Out of the Money	131Out of the Money
GMEIn the Money	$14.75In the Money	$16.30In the Money	$13.62In the Money	$1.32In the Money	20In 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	$0.13Out of the Money	$-0.04Out of the Money	911Out of the Money	3,017Out of the Money
GMEIn the Money	$14.35In the Money	$16.00In the Money	$15.20In the Money	$4.60In the Money	9In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	52Out of the Money	335Out of the Money
GMEIn the Money	$13.90In the Money	$15.35In 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	$0.20Out of the Money	$-0.08Out of the Money	211Out of the Money	4,516Out of the Money
GMEIn the Money	$13.40In the Money	$15.10In the Money	$13.55In the Money	$4.05In the Money	100In the Money	238In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	429Out of the Money	563Out of the Money
GMEIn the Money	$12.95In the Money	$14.55In the Money	$14.00In the Money	$4.60In the Money	57In the Money	293In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.23Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.20Out of the Money	624Out of the Money	1,598Out of the Money
GMEIn the Money	$12.50In the Money	$14.15In the Money	$12.25In the Money	$1.98In the Money	14In the Money	51In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.18Out of the Money	116Out of the Money	614Out of the Money
GMEIn the Money	$12.10In the Money	$13.70In the Money	$10.95In the Money	$2.30In the Money	58In the Money	428In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	229Out of the Money	2,023Out of the Money
GMEIn the Money	$11.65In the Money	$13.25In the Money	$11.10In the Money	$2.20In the Money	176In the Money	79In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.30Out of the Money	$0.52Out of the Money	$0.41Out of the Money	$-0.19Out of the Money	105Out of the Money	1,158Out of the Money
GMEIn the Money	$11.50In the Money	$12.00In the Money	$11.95In the Money	$4.25In the Money	1,380In the Money	2,472In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.49Out of the Money	$0.59Out of the Money	$0.50Out of the Money	$-0.41Out of the Money	3,933Out of the Money	5,112Out of the Money
GMEIn the Money	$10.85In the Money	$12.80In the Money	$11.00In the Money	$3.65In the Money	28In the Money	148In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$-0.55Out of the Money	291Out of the Money	427Out of the Money
GMEIn the Money	$10.45In the Money	$11.60In the Money	$10.74In the Money	$3.89In the Money	70In the Money	381In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.65Out of the Money	$0.84Out of the Money	$0.70Out of the Money	$-0.55Out of the Money	724Out of the Money	674Out of the Money
GMEIn the Money	$10.10In the Money	$11.30In the Money	$9.05In the Money	$1.15In the Money	22In the Money	154In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.64Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$-0.58Out of the Money	124Out of the Money	380Out of the Money
GMEIn the Money	$10.35In the Money	$10.75In the Money	$10.32In the Money	$4.02In the Money	71In the Money	662In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.90Out of the Money	$1.01Out of the Money	$0.96Out of the Money	$-0.77Out of the Money	1,196Out of the Money	791Out of the Money
GMEIn the Money	$9.35In the Money	$10.55In the Money	$10.15In the Money	$3.65In the Money	28In the Money	222In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.95Out of the Money	$1.30Out of the Money	$1.05Out of the Money	$-0.95Out of the Money	94Out of the Money	184Out of the Money
GMEIn the Money	$9.10In the Money	$10.15In the Money	$9.00In the Money	$2.90In the Money	38In the Money	1,257In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.07Out of the Money	$1.40Out of the Money	$1.31Out of the Money	$-0.98Out of the Money	1,782Out of the Money	498Out of the Money
GMEIn the Money	$8.75In the Money	$9.80In the Money	$9.24In the Money	$3.54In the Money	12In the Money	224In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.15Out of the Money	$1.62Out of the Money	$1.48Out of the Money	$-1.02Out of the Money	124Out of the Money	228Out of the Money
GMEIn the Money	$8.50In the Money	$9.45In the Money	$9.25In the Money	$3.80In the Money	97In the Money	1,706In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.60Out of the Money	$1.81Out of the Money	$1.65Out of the Money	$-1.10Out of the Money	2,762Out of the Money	665Out of the Money
GMEIn the Money	$8.25In the Money	$9.25In the Money	$8.00In the Money	$2.40In the Money	13In the Money	72In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.69Out of the Money	$2.00Out of the Money	$1.89Out of the Money	$-1.41Out of the Money	318Out of the Money	36Out of the Money
GMEIn the Money	$8.15In the Money	$8.90In the Money	$8.45In the Money	$3.39In the Money	645In the Money	3,453In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.00Out of the Money	$2.20Out of the Money	$2.06Out of the Money	$-1.39Out of the Money	2,510Out of the Money	2,370Out of the Money
GMEIn the Money	$7.75In the Money	$8.65In the Money	$8.08In the Money	$2.91In the Money	66In the Money	71In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$2.04Out of the Money	$2.50Out of the Money	$2.20Out of the Money	$-1.50Out of the Money	535Out of the Money	71Out of the Money
GMEIn the Money	$7.60In the Money	$8.40In the Money	$7.60In the Money	$2.60In the Money	282In the Money	714In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.37Out of the Money	$2.71Out of the Money	$2.36Out of the Money	$-1.59Out of the Money	363Out of the Money	375Out of the Money
GMEIn the Money	$7.30In the Money	$8.15In the Money	$7.65In the Money	$3.06In the Money	167In the Money	206In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.61Out of the Money	$2.97Out of the Money	$2.75Out of the Money	$-1.95Out of the Money	247Out of the Money	524Out of the Money
GMEIn the Money	$7.05In the Money	$7.85In the Money	$7.50In the Money	$3.10In the Money	1,845In the Money	1,121In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.70Out of the Money	$3.30Out of the Money	$2.84Out of the Money	$-1.99Out of the Money	383Out of the Money	502Out of the Money
GMEIn the Money	$6.90In the Money	$7.50In the Money	$7.20In the Money	$3.15In the Money	297In the Money	227In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.25Out of the Money	$-1.50Out of the Money	112Out of the Money	14Out of the Money
GMEIn the Money	$6.80In the Money	$7.40In the Money	$7.25In the Money	$3.15In the Money	934In the Money	719In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$-1.75Out of the Money	1,021Out of the Money	287Out of the Money
GMEIn the Money	$6.50In the Money	$7.20In the Money	$5.75In the Money	$1.75In the Money	638In the Money	39In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$3.70Out of the Money	$4.25Out of the Money	$3.99Out of the Money	$-1.71Out of the Money	215Out of the Money	67Out of the Money
GMEIn the Money	$6.40In the Money	$7.00In the Money	$6.60In the Money	$2.73In the Money	910In the Money	1,263In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$4.00Near the Money	$4.45Near the Money	$4.24Near the Money	$-1.81Near the Money	518Near the Money	385Near the Money
GMEIn the Money	$6.20In the Money	$6.80In the Money	$6.50In the Money	$2.30In the Money	494In the Money	48In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$4.55Near the Money	$4.80Near the Money	$4.40Near the Money	$4.40Near the Money	218Near the Money	---Near the Money
GMEIn the Money	$6.35In the Money	$6.50In the Money	$6.40In the Money	$2.70In the Money	5,422In the Money	6,629In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$4.85Near the Money	$5.00Near the Money	$4.97Near the Money	$-2.23Near the Money	2,167Near the Money	970Near the Money
GMEIn the Money	$6.10In the Money	$6.45In the Money	$5.85In the Money	$2.16In the Money	776In the Money	140In the Money	Filter Table By Strike Price of$30.50	GMENear the Money	$5.00Near the Money	$5.45Near the Money	$5.50Near the Money	$-1.86Near the Money	311Near the Money	4Near the Money
GMEIn the Money	$5.85In the Money	$6.05In the Money	$5.95In the Money	$2.45In the Money	840In the Money	727In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$5.30Near the Money	$5.65Near the Money	$5.70Near the Money	$-2.05Near the Money	228Near the Money	255Near the Money
GMEUnderlying issue's last price	$5.60Underlying issue's last price	$6.15Underlying issue's last price	$5.90Underlying issue's last price	$2.52Underlying issue's last price	1,104Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	GMEUnderlying issue's last price	$5.65Underlying issue's last price	$6.15Underlying issue's last price	$6.15Underlying issue's last price	$6.15Underlying issue's last price	30Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$5.45Near the Money	$5.95Near the Money	$5.95Near the Money	$2.70Near the Money	1,599Near the Money	743Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.20In the Money	$6.40In the Money	$6.45In the Money	$-1.77In the Money	146In the Money	301In the Money
GMENear the Money	$5.35Near the Money	$5.90Near the Money	$5.62Near the Money	$2.07Near the Money	154Near the Money	59Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.30In the Money	$6.90In the Money	$6.75In the Money	$-2.20In the Money	3In the Money	1In the Money
GMENear the Money	$5.30Near the Money	$5.70Near the Money	$5.45Near the Money	$2.35Near the Money	400Near the Money	499Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$6.75In the Money	$7.35In the Money	$7.28In the Money	$-2.07In the Money	27In the Money	234In the Money
GMENear the Money	$5.10Near the Money	$5.55Near the Money	$5.35Near the Money	$1.64Near the Money	72Near the Money	6Near the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.00In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.95Near the Money	$5.50Near the Money	$5.20Near the Money	$2.30Near the Money	447Near the Money	855Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$7.50In the Money	$8.10In the Money	$8.01In the Money	$-2.23In the Money	21In the Money	424In the Money
GMENear the Money	$4.85Near the Money	$5.30Near the Money	$5.00Near the Money	$1.90Near the Money	68Near the Money	342Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$7.75In the Money	$8.50In the Money	$8.85In the Money	$-1.85In the Money	8In the Money	84In the Money
GMEOut of the Money	$4.95Out of the Money	$5.20Out of the Money	$5.00Out of the Money	$2.25Out of the Money	3,050Out of the Money	1,937Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$8.15In the Money	$8.75In the Money	$8.55In the Money	$-2.36In the Money	77In the Money	175In the Money
GMEOut of the Money	$4.65Out of the Money	$5.05Out of the Money	$4.77Out of the Money	$1.92Out of the Money	92Out of the Money	98Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$8.50In the Money	$9.20In the Money	$9.62In the Money	$-1.77In the Money	2In the Money	15In the Money
GMEOut of the Money	$4.50Out of the Money	$5.00Out of the Money	$4.78Out of the Money	$1.83Out of the Money	149Out of the Money	648Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.00In the Money	$9.65In the Money	$9.50In the Money	$-2.25In the Money	12In the Money	129In the Money
GMEOut of the Money	$4.45Out of the Money	$4.95Out of the Money	$4.49Out of the Money	$1.34Out of the Money	51Out of the Money	98Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$9.30In the Money	$10.15In the Money	$10.90In the Money	$-2.21In the Money	9In the Money	16In the Money
GMEOut of the Money	$4.35Out of the Money	$4.85Out of the Money	$4.56Out of the Money	$1.95Out of the Money	309Out of the Money	754Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$9.70In the Money	$10.60In the Money	$10.90In the Money	$-1.49In the Money	9In the Money	642In the Money
GMEOut of the Money	$4.25Out of the Money	$4.80Out of the Money	$4.49Out of the Money	$1.49Out of the Money	50Out of the Money	161Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$10.10In the Money	$11.00In the Money	$12.00In the Money	$-2.10In the Money	3In the Money	12In the Money
GMEOut of the Money	$4.30Out of the Money	$4.45Out of the Money	$4.45Out of the Money	$1.82Out of the Money	214Out of the Money	145Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$10.50In the Money	$11.35In the Money	$12.43In the Money	$-1.19In the Money	1In the Money	312In the Money
GMEOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$4.10Out of the Money	$1.53Out of the Money	38Out of the Money	91Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$10.90In the Money	$11.80In the Money	$11.66In the Money	$-3.00In the Money	3In the Money	7In the Money
GMEOut of the Money	$3.95Out of the Money	$4.50Out of the Money	$4.20Out of the Money	$1.82Out of the Money	293Out of the Money	754Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$11.30In the Money	$12.25In the Money	$12.52In the Money	$-3.38In the Money	3In the Money	71In the Money
GMEOut of the Money	$3.90Out of the Money	$4.40Out of the Money	$3.99Out of the Money	$1.34Out of the Money	37Out of the Money	135Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$11.80In the Money	$12.65In the Money	$14.47In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$3.95Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$1.81Out of the Money	6,321Out of the Money	6,717Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$12.30In the Money	$13.00In the Money	$12.30In the Money	$-2.65In the Money	28In the Money	929In the Money
GMEOut of the Money	$3.65Out of the Money	$4.10Out of the Money	$3.95Out of the Money	$1.70Out of the Money	147Out of the Money	657Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.95In the Money	$13.90In the Money	$14.65In the Money	$-1.70In the Money	1In the Money	293In the Money
GMEOut of the Money	$3.55Out of the Money	$4.00Out of the Money	$3.50Out of the Money	$1.31Out of the Money	255Out of the Money	594Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$13.75In the Money	$14.75In the Money	$16.18In the Money	$-0.84In the Money	2In the Money	62In the Money
GMEOut of the Money	$3.30Out of the Money	$3.80Out of the Money	$3.65Out of the Money	$1.87Out of the Money	66Out of the Money	546Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$14.60In the Money	$15.60In the Money	$18.13In the Money	$0.00In the Money	---In the Money	298In the Money
GMEOut of the Money	$3.20Out of the Money	$3.75Out of the Money	$3.65Out of the Money	$1.58Out of the Money	61Out of the Money	147Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$15.55In the Money	$16.50In the Money	$19.32In the Money	$0.00In the Money	---In the Money	120In the Money
GMEOut of the Money	$3.25Out of the Money	$3.40Out of the Money	$3.35Out of the Money	$1.45Out of the Money	1,211Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$16.40In the Money	$17.35In the Money	$18.00In the Money	$-1.43In the Money	3In the Money	22In the Money
GMEOut of the Money	$2.88Out of the Money	$3.30Out of the Money	$3.15Out of the Money	$1.19Out of the Money	80Out of the Money	266Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$17.25In the Money	$18.25In the Money	$18.19In the Money	$-1.31In the Money	1In the Money	10In the Money
GMEOut of the Money	$2.88Out of the Money	$3.30Out of the Money	$3.00Out of the Money	$1.12Out of the Money	39Out of the Money	78Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$18.15In the Money	$19.15In the Money	$19.52In the Money	$-2.61In the Money	2In the Money	23In the Money
GMEOut of the Money	$2.69Out of the Money	$3.20Out of the Money	$2.69Out of the Money	$0.61Out of the Money	61Out of the Money	325Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$19.05In the Money	$20.05In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$2.68Out of the Money	$2.95Out of the Money	$2.87Out of the Money	$1.17Out of the Money	418Out of the Money	183Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$19.90In the Money	$20.95In the Money	$20.37In the Money	$-2.48In the Money	1In the Money	15In the Money
GMEOut of the Money	$2.65Out of the Money	$2.85Out of the Money	$2.80Out of the Money	$1.20Out of the Money	4,403Out of the Money	5,075Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$20.80In the Money	$21.80In the Money	$22.30In the Money	$-1.95In the Money	1In the Money	31In the Money
GMEOut of the Money	$2.37Out of the Money	$2.75Out of the Money	$2.73Out of the Money	$1.01Out of the Money	127Out of the Money	167Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$21.75In the Money	$22.75In the Money	$25.65In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$2.36Out of the Money	$2.74Out of the Money	$2.13Out of the Money	$0.43Out of the Money	64Out of the Money	48Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$22.65In the Money	$23.65In the Money	$20.95In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$2.25Out of the Money	$2.80Out of the Money	$2.54Out of the Money	$0.49Out of the Money	28Out of the Money	259Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$23.55In the Money	$24.60In the Money	$25.70In the Money	$-0.55In the Money	1In the Money	15In the Money
GMEOut of the Money	$2.24Out of the Money	$2.60Out of the Money	$2.40Out of the Money	$0.65Out of the Money	41Out of the Money	87Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$24.45In the Money	$25.55In the Money	$24.94In the Money	$-10.36In the Money	1In the Money	4In the Money
GMEOut of the Money	$2.23Out of the Money	$2.40Out of the Money	$2.35Out of the Money	$0.88Out of the Money	692Out of the Money	1,622Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$25.40In the Money	$26.45In the Money	$27.51In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$2.09Out of the Money	$2.58Out of the Money	$2.00Out of the Money	$0.62Out of the Money	48Out of the Money	829Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$26.30In the Money	$27.35In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.00Out of the Money	$2.48Out of the Money	$2.30Out of the Money	$0.72Out of the Money	27Out of the Money	580Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$27.25In the Money	$28.30In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$2.00Out of the Money	$2.39Out of the Money	$2.15Out of the Money	$0.63Out of the Money	61Out of the Money	35Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$28.20In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.96Out of the Money	$2.33Out of the Money	$1.45Out of the Money	$0.10Out of the Money	16Out of the Money	88Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$29.10In the Money	$30.25In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.90Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$0.72Out of the Money	1,559Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$30.05In the Money	$31.20In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.82Out of the Money	$2.22Out of the Money	$1.32Out of the Money	$-0.16Out of the Money	56Out of the Money	304Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$31.00In the Money	$32.15In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.70Out of the Money	$2.17Out of the Money	$1.85Out of the Money	$0.55Out of the Money	13Out of the Money	86Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$31.95In the Money	$33.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.70Out of the Money	$2.09Out of the Money	$1.94Out of the Money	$0.73Out of the Money	5Out of the Money	29Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$32.90In the Money	$34.05In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.64Out of the Money	$1.96Out of the Money	$1.41Out of the Money	$0.41Out of the Money	41Out of the Money	107Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$33.85In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$1.90Out of the Money	$1.65Out of the Money	$0.55Out of the Money	185Out of the Money	665Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.60In the Money	$35.95In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.50Out of the Money	$2.00Out of the Money	$1.71Out of the Money	$0.56Out of the Money	20Out of the Money	12Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.75In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.90Out 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	$36.70In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.40Out of the Money	$0.30Out of the Money	2Out of the Money	22Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.65In the Money	$38.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.47Out of the Money	$1.85Out of the Money	$1.60Out of the Money	$0.59Out of the Money	53Out of the Money	73Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.60In the Money	$39.80In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.47Out of the Money	$1.65Out of the Money	$1.63Out of the Money	$0.67Out of the Money	547Out of the Money	510Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.55In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.31Out of the Money	$1.73Out of the Money	$1.45Out of the Money	$0.44Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.55In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.31Out of the Money	$1.72Out of the Money	$1.53Out of the Money	$0.56Out of the Money	28Out of the Money	268Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.50In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.31Out of the Money	$1.65Out 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	$42.45In the Money	$43.70In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.31Out of the Money	$1.65Out of the Money	$1.25Out of the Money	$0.16Out of the Money	24Out of the Money	20Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.45In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.40Out of the Money	$1.50Out of the Money	$1.43Out of the Money	$0.57Out of the Money	428Out of the Money	199Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.40In the Money	$45.65In the Money	$45.00In the Money	$45.00In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.53Out of the Money	432Out of the Money	844Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$47.70In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$0.45Out of the Money	95Out of the Money	139Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.05In the Money	$55.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.97Out of the Money	$1.27Out of the Money	$1.10Out of the Money	$0.40Out of the Money	1,206Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$58.80In the Money	$60.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.87Out of the Money	$1.10Out of the Money	$1.04Out of the Money	$0.41Out of the Money	73Out of the Money	159Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$63.85In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$0.38Out of the Money	1,333Out of the Money	3,620Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$68.80In the Money	$70.20In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.82Out of the Money	$0.23Out of the Money	17Out of the Money	139Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$73.80In the Money	$75.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.69Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.27Out of the Money	29Out of the Money	241Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$78.25In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.69Out of the Money	$0.93Out of the Money	$0.75Out of the Money	$0.24Out of the Money	176Out of the Money	242Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$83.20In the Money	$85.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$0.79Out of the Money	$0.74Out of the Money	$0.34Out of the Money	190Out of the Money	459Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$88.15In the Money	$90.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.73Out of the Money	$0.33Out of the Money	1,601Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$93.10In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$0.26Out of the Money	9,056Out of the Money	9,554Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$96.10In the Money	$98.00In 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)