Stocks Options

LAST PRICE
29.6800
TODAY'S CHANGE (%)
Trending Up3.1800 (12.0000%)

Bid / Lots
29.6600/ 1
Ask / Lots
29.7000/ 10
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
27,352,103
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	$26.05In the Money	$28.00In 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	$23.55In the Money	$25.35In 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	$23.25In the Money	$24.85In 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	$22.75In the Money	$24.35In 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	$22.25In the Money	$23.85In 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	$21.75In the Money	$23.35In 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	$21.25In the Money	$22.85In 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	40Out of the Money	408Out of the Money
GMEIn the Money	$20.75In the Money	$22.35In 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	$20.25In the Money	$21.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money
GMEIn the Money	$19.75In the Money	$21.35In 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	$19.25In the Money	$20.85In 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	9Out of the Money	219Out of the Money
GMEIn the Money	$18.80In the Money	$20.35In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	465Out of the Money	6,182Out of the Money
GMEIn the Money	$18.65In the Money	$20.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
GMEIn the Money	$17.75In the Money	$19.40In 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	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	560Out of the Money
GMEIn the Money	$17.30In the Money	$18.90In the Money	$15.85In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	613Out of the Money
GMEIn the Money	$16.90In the Money	$18.40In the Money	$20.05In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	76Out of the Money	5,135Out of the Money
GMEIn the Money	$16.30In the Money	$17.90In 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	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	627Out of the Money
GMEIn the Money	$15.80In the Money	$17.40In the Money	$15.50In the Money	$-2.64In the Money	1In 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	$0.06Out of the Money	$-0.02Out of the Money	31Out of the Money	2,400Out of the Money
GMEIn the Money	$15.30In the Money	$16.90In the Money	$14.08In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	5Out of the Money	1,804Out of the Money
GMEIn the Money	$14.85In the Money	$16.45In the Money	$13.34In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	29Out of the Money	548Out of the Money
GMEIn the Money	$14.35In the Money	$15.60In the Money	$12.93In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	16Out of the Money	233Out of the Money
GMEIn the Money	$14.10In the Money	$15.45In the Money	$12.80In the Money	$1.00In the Money	2In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	143Out of the Money	1,616Out of the Money
GMEIn the Money	$13.55In the Money	$14.95In 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	17Out of the Money	131Out of the Money
GMEIn the Money	$13.35In the Money	$14.45In the Money	$13.55In the Money	$1.25In the Money	16In 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	$0.16Out of the Money	$-0.01Out of the Money	529Out of the Money	3,017Out of the Money
GMEIn the Money	$12.60In the Money	$14.00In the Money	$10.60In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	21Out of the Money	335Out of the Money
GMEIn the Money	$12.05In the Money	$13.20In the Money	$12.79In the Money	$2.19In the Money	2In the Money	349In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	69Out of the Money	4,516Out of the Money
GMEIn the Money	$11.60In the Money	$12.90In 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	$0.18Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	132Out of the Money	563Out of the Money
GMEIn the Money	$11.20In the Money	$12.60In the Money	$11.80In the Money	$2.40In the Money	32In the Money	293In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.12Out of the Money	239Out of the Money	1,598Out of the Money
GMEIn the Money	$10.85In the Money	$12.20In 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	$0.30Out of the Money	$0.45Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	71Out of the Money	614Out of the Money
GMEIn the Money	$10.50In the Money	$11.35In 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	$0.33Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	106Out of the Money	2,023Out of the Money
GMEIn the Money	$10.30In the Money	$11.15In the Money	$10.93In the Money	$2.03In the Money	115In the Money	79In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$-0.12Out of the Money	43Out of the Money	1,158Out of the Money
GMEIn the Money	$9.95In the Money	$10.65In the Money	$10.25In the Money	$2.55In the Money	620In the Money	2,472In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$-0.36Out of the Money	2,396Out of the Money	5,112Out of the Money
GMEIn the Money	$9.30In the Money	$10.40In the Money	$10.90In the Money	$3.55In the Money	9In the Money	148In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.62Out of the Money	$0.72Out of the Money	$0.62Out of the Money	$-0.48Out of the Money	119Out of the Money	427Out of the Money
GMEIn the Money	$8.90In the Money	$9.75In the Money	$9.55In the Money	$2.70In the Money	38In the Money	381In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.75Out of the Money	$0.83Out of the Money	$0.77Out of the Money	$-0.48Out of the Money	378Out of the Money	674Out of the Money
GMEIn the Money	$8.60In the Money	$9.45In the Money	$8.40In the Money	$0.50In the Money	17In the Money	154In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.84Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.43Out of the Money	38Out of the Money	380Out of the Money
GMEIn the Money	$8.35In the Money	$9.00In the Money	$8.50In the Money	$2.20In the Money	16In the Money	662In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.03Out of the Money	$1.13Out of the Money	$1.05Out of the Money	$-0.68Out of the Money	571Out of the Money	791Out of the Money
GMEIn the Money	$7.90In the Money	$8.70In the Money	$8.50In the Money	$2.00In the Money	19In the Money	222In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.16Out of the Money	$1.36Out of the Money	$1.44Out of the Money	$-0.56Out of the Money	31Out of the Money	184Out of the Money
GMEIn the Money	$7.55In the Money	$8.35In the Money	$7.92In the Money	$1.82In the Money	18In the Money	1,257In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.32Out of the Money	$1.47Out of the Money	$1.40Out of the Money	$-0.89Out of the Money	1,135Out of the Money	498Out of the Money
GMEIn the Money	$7.25In the Money	$8.10In 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	$1.56Out of the Money	$1.89Out of the Money	$1.60Out of the Money	$-0.90Out of the Money	28Out of the Money	228Out of the Money
GMEIn the Money	$7.10In the Money	$7.80In the Money	$7.30In the Money	$1.85In the Money	5In the Money	1,706In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.67Out of the Money	$1.95Out of the Money	$1.86Out of the Money	$-0.89Out of the Money	965Out of the Money	665Out of the Money
GMEIn the Money	$6.85In the Money	$7.55In the Money	$6.80In the Money	$1.20In the Money	9In the Money	72In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$2.05Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$-1.20Out of the Money	249Out of the Money	36Out of the Money
GMEIn the Money	$6.85In the Money	$7.25In the Money	$6.80In the Money	$1.74In the Money	105In the Money	3,453In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.30Out of the Money	$2.47Out of the Money	$2.39Out of the Money	$-1.06Out of the Money	723Out of the Money	2,370Out of the Money
GMEIn the Money	$6.30In the Money	$7.00In the Money	$7.00In the Money	$1.83In the Money	19In the Money	71In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$2.44Out of the Money	$2.75Out of the Money	$2.60Out of the Money	$-1.10Out of the Money	55Out of the Money	71Out of the Money
GMEIn the Money	$6.20In the Money	$6.80In the Money	$6.70In the Money	$1.70In the Money	218In the Money	714In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.80Out of the Money	$3.05Out of the Money	$2.90Out of the Money	$-1.05Out of the Money	151Out of the Money	375Out of the Money
GMEIn the Money	$6.00In the Money	$6.60In the Money	$6.15In the Money	$1.56In the Money	134In the Money	206In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$-1.40Out of the Money	55Out of the Money	524Out of the Money
GMEIn the Money	$5.85In the Money	$6.45In the Money	$6.20In the Money	$1.80In the Money	922In the Money	1,121In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$3.25Near the Money	$3.55Near the Money	$3.50Near the Money	$-1.33Near the Money	167Near the Money	502Near the Money
GMEIn the Money	$5.60In the Money	$6.25In the Money	$6.20In the Money	$2.15In the Money	249In the Money	227In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$3.70Near the Money	$3.95Near the Money	$3.95Near the Money	$-0.80Near the Money	54Near the Money	14Near the Money
GMEIn the Money	$5.50In the Money	$5.90In the Money	$5.76In the Money	$1.66In the Money	644In the Money	719In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$4.00Near the Money	$4.20Near the Money	$4.00Near the Money	$-1.55Near the Money	393Near the Money	287Near the Money
GMEIn the Money	$5.35In the Money	$5.80In the Money	$5.71In the Money	$1.71In the Money	512In the Money	39In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$4.30Near the Money	$4.65Near the Money	$4.45Near the Money	$-1.25Near the Money	56Near the Money	67Near the Money
GMEIn the Money	$5.30In the Money	$5.65In the Money	$5.55In the Money	$1.68In the Money	473In the Money	1,263In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$4.60Near the Money	$4.95Near the Money	$4.80Near the Money	$-1.25Near the Money	248Near the Money	385Near the Money
GMEUnderlying issue's last price	$5.15Underlying issue's last price	$5.60Underlying issue's last price	$5.28Underlying issue's last price	$1.08Underlying issue's last price	165Underlying issue's last price	48Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	GMEUnderlying issue's last price	$5.10Underlying issue's last price	$5.35Underlying issue's last price	$5.23Underlying issue's last price	$5.23Underlying issue's last price	49Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$5.15Near the Money	$5.30Near the Money	$5.25Near the Money	$1.55Near the Money	1,619Near the Money	6,629Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.35In the Money	$5.65In the Money	$5.52In the Money	$-1.68In the Money	248In the Money	970In the Money
GMENear the Money	$4.85Near the Money	$5.20Near the Money	$5.25Near the Money	$1.56Near the Money	139Near the Money	140Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.60In the Money	$6.10In the Money	$5.86In the Money	$-1.50In the Money	4In the Money	4In the Money
GMENear the Money	$4.85Near the Money	$5.00Near the Money	$4.75Near the Money	$1.25Near the Money	174Near the Money	727Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.00In the Money	$6.40In the Money	$6.25In the Money	$-1.50In the Money	19In the Money	255In the Money
GMENear the Money	$4.60Near the Money	$4.90Near the Money	$4.63Near the Money	$1.25Near the Money	10Near the Money	15Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.35In the Money	$6.85In the Money	$6.80In the Money	$6.80In the Money	7In the Money	---In the Money
GMENear the Money	$4.60Near the Money	$4.85Near the Money	$4.64Near the Money	$1.39Near the Money	160Near the Money	743Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.80In the Money	$7.25In the Money	$7.49In the Money	$-0.73In the Money	29In the Money	301In the Money
GMENear the Money	$4.45Near the Money	$4.80Near the Money	$4.55Near the Money	$1.00Near the Money	56Near the Money	59Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.10In the Money	$7.75In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$4.20Out of the Money	$4.65Out of the Money	$4.45Out of the Money	$1.35Out of the Money	112Out of the Money	499Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.55In the Money	$8.15In the Money	$8.00In the Money	$-1.35In the Money	7In the Money	234In the Money
GMEOut of the Money	$4.05Out of the Money	$4.55Out of the Money	$4.32Out of the Money	$0.61Out of the Money	29Out of the Money	6Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.90In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.05Out of the Money	$4.50Out of the Money	$4.18Out of the Money	$1.28Out of the Money	197Out of the Money	855Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.35In the Money	$8.95In the Money	$8.50In the Money	$-1.74In the Money	16In the Money	424In the Money
GMEOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$4.25Out of the Money	$1.15Out of the Money	24Out of the Money	342Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.70In the Money	$9.35In the Money	$9.10In the Money	$-1.60In the Money	2In the Money	84In the Money
GMEOut of the Money	$3.95Out of the Money	$4.15Out of the Money	$4.08Out of the Money	$1.33Out of the Money	606Out of the Money	1,937Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.10In the Money	$9.45In the Money	$9.42In the Money	$-1.49In the Money	16In the Money	175In the Money
GMEOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$3.90Out of the Money	$1.05Out of the Money	48Out of the Money	98Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.40In the Money	$9.95In the Money	$10.42In the Money	$-0.97In the Money	1In the Money	15In the Money
GMEOut of the Money	$3.65Out of the Money	$4.10Out of the Money	$3.79Out of the Money	$0.84Out of the Money	45Out of the Money	648Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.90In the Money	$10.45In the Money	$11.75In the Money	$0.00In the Money	---In the Money	129In the Money
GMEOut of the Money	$3.55Out of the Money	$4.00Out of the Money	$3.65Out of the Money	$0.50Out of the Money	13Out of the Money	98Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.30In the Money	$10.90In the Money	$10.90In the Money	$-2.21In the Money	9In the Money	16In the Money
GMEOut of the Money	$3.55Out of the Money	$3.85Out of the Money	$3.85Out of the Money	$1.24Out of the Money	66Out of the Money	754Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.70In the Money	$11.40In the Money	$11.65In the Money	$-0.74In the Money	1In the Money	642In the Money
GMEOut of the Money	$3.40Out of the Money	$3.85Out of the Money	$4.00Out of the Money	$1.00Out of the Money	18Out of the Money	161Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.00In the Money	$11.90In the Money	$12.50In the Money	$-1.60In the Money	1In the Money	12In the Money
GMEOut of the Money	$3.25Out of the Money	$3.60Out of the Money	$3.57Out of the Money	$0.94Out of the Money	73Out of the Money	145Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.45In the Money	$12.35In the Money	$12.43In the Money	$-1.19In the Money	1In the Money	312In the Money
GMEOut of the Money	$3.25Out of the Money	$3.70Out 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	$11.95In the Money	$12.75In the Money	$14.66In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$3.25Out of the Money	$3.70Out of the Money	$3.30Out of the Money	$0.92Out of the Money	148Out of the Money	754Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.40In the Money	$13.15In the Money	$13.20In the Money	$-2.70In the Money	1In the Money	71In the Money
GMEOut of the Money	$3.25Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$0.75Out of the Money	13Out of the Money	135Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$12.85In the Money	$13.60In the Money	$14.47In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$3.25Out of the Money	$3.35Out of the Money	$3.30Out of the Money	$1.01Out of the Money	1,550Out of the Money	6,717Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.40In the Money	$14.05In the Money	$13.63In the Money	$-1.32In the Money	2In the Money	929In the Money
GMEOut of the Money	$2.85Out of the Money	$3.25Out of the Money	$3.01Out of the Money	$0.76Out of the Money	75Out of the Money	657Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.00In the Money	$14.90In the Money	$16.35In the Money	$0.00In the Money	---In the Money	293In the Money
GMEOut of the Money	$2.73Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$0.81Out of the Money	37Out of the Money	594Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.90In the Money	$15.80In the Money	$16.18In the Money	$-0.84In the Money	2In the Money	62In the Money
GMEOut of the Money	$2.73Out of the Money	$3.15Out of the Money	$2.78Out of the Money	$1.00Out of the Money	40Out of the Money	546Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$15.80In the Money	$16.70In the Money	$18.13In the Money	$0.00In the Money	---In the Money	298In the Money
GMEOut of the Money	$2.57Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$0.93Out of the Money	37Out of the Money	147Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$16.65In the Money	$17.60In the Money	$19.32In the Money	$0.00In the Money	---In the Money	120In the Money
GMEOut of the Money	$2.55Out of the Money	$2.75Out of the Money	$2.66Out of the Money	$0.76Out of the Money	311Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$17.55In the Money	$18.50In the Money	$19.43In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$2.35Out of the Money	$2.74Out of the Money	$2.60Out of the Money	$0.64Out of the Money	31Out of the Money	266Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.45In the Money	$19.45In the Money	$19.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$2.30Out of the Money	$2.68Out of the Money	$2.39Out of the Money	$0.51Out of the Money	6Out of the Money	78Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.35In the Money	$20.35In the Money	$22.13In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$2.30Out of the Money	$2.59Out of the Money	$2.34Out of the Money	$0.26Out of the Money	29Out of the Money	325Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.25In the Money	$21.30In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$2.03Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$0.80Out of the Money	18Out of the Money	183Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.15In the Money	$22.15In the Money	$22.85In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$2.10Out of the Money	$2.25Out of the Money	$2.20Out of the Money	$0.60Out of the Money	1,910Out of the Money	5,075Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.10In the Money	$23.10In the Money	$24.25In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$2.00Out of the Money	$2.28Out of the Money	$2.15Out of the Money	$0.43Out of the Money	54Out of the Money	167Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.00In the Money	$24.05In the Money	$25.65In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$1.96Out of the Money	$2.25Out of the Money	$2.10Out of the Money	$0.40Out of the Money	24Out of the Money	48Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$23.95In the Money	$25.00In the Money	$20.95In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$1.83Out of the Money	$2.18Out of the Money	$2.20Out of the Money	$0.15Out of the Money	4Out of the Money	259Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$24.85In the Money	$25.95In the Money	$26.25In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.83Out of the Money	$2.16Out 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	$25.80In the Money	$26.85In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.76Out of the Money	$2.05Out of the Money	$1.97Out of the Money	$0.50Out of the Money	147Out of the Money	1,622Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$26.75In the Money	$27.80In the Money	$27.51In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.70Out of the Money	$1.96Out of the Money	$2.00Out of the Money	$0.62Out of the Money	14Out of the Money	829Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$27.65In the Money	$28.80In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.68Out of the Money	$1.92Out of the Money	$1.92Out of the Money	$0.34Out of the Money	6Out of the Money	580Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$28.60In the Money	$29.75In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.60Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$0.38Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$29.55In the Money	$30.70In 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	$1.85Out of the Money	$1.88Out of the Money	$0.53Out of the Money	7Out of the Money	88Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$30.50In the Money	$31.65In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.58Out of the Money	$1.80Out of the Money	$1.70Out of the Money	$0.37Out of the Money	893Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$31.45In the Money	$32.60In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.45Out of the Money	$1.76Out of the Money	$1.53Out of the Money	$0.05Out of the Money	28Out of the Money	304Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$32.40In the Money	$33.60In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.42Out of the Money	$1.70Out of the Money	$1.68Out of the Money	$0.38Out of the Money	5Out of the Money	86Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$33.35In the Money	$34.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.42Out of the Money	$1.65Out of the Money	$1.49Out of the Money	$0.28Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$34.30In the Money	$35.50In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.40Out of the Money	$1.57Out of the Money	$1.54Out of the Money	$0.54Out of the Money	8Out of the Money	107Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$35.25In the Money	$36.45In 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	$1.57Out of the Money	$1.45Out of the Money	$0.35Out of the Money	57Out of the Money	665Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$36.20In the Money	$37.45In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.27Out of the Money	$1.57Out of the Money	$1.54Out of the Money	$0.39Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.15In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.27Out of the Money	$1.48Out 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	$38.10In the Money	$39.35In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.05In the Money	$40.35In 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	$1.55Out of the Money	$0.54Out of the Money	11Out of the Money	73Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.05In the Money	$41.30In 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	$1.35Out of the Money	$1.28Out of the Money	$0.32Out of the Money	186Out of the Money	510Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.00In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.29Out of the Money	2Out of the Money	35Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$41.95In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.35Out 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	$42.95In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.07Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.30Out of the Money	4Out of the Money	205Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$43.90In the Money	$45.20In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.07Out of the Money	$1.35Out of the Money	$1.06Out of the Money	$-0.03Out of the Money	11Out of the Money	20Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$44.85In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.06Out of the Money	$1.23Out of the Money	$1.23Out of the Money	$0.37Out of the Money	358Out of the Money	199Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.85In the Money	$47.15In the Money	$47.88In the Money	$47.88In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.99Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$0.28Out of the Money	196Out of the Money	844Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$50.70In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.84Out of the Money	$1.05Out of the Money	$1.15Out of the Money	$0.45Out of the Money	20Out of the Money	139Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$55.55In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$0.96Out of the Money	$0.80Out of the Money	$0.10Out of the Money	1,082Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$60.45In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.92Out of the Money	$0.72Out of the Money	$0.09Out of the Money	37Out of the Money	159Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$65.35In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.76Out of the Money	$0.75Out of the Money	$0.16Out of the Money	347Out of the Money	3,620Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$70.30In the Money	$71.80In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.52Out of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.23Out of the Money	4Out of the Money	139Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$75.20In the Money	$76.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.79Out of the Money	$0.55Out of the Money	$-0.08Out of the Money	13Out of the Money	241Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$80.15In the Money	$81.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.68Out of the Money	$0.63Out of the Money	$0.12Out of the Money	27Out of the Money	242Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$85.10In the Money	$86.65In 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	$0.59Out of the Money	$0.54Out of the Money	$0.14Out of the Money	22Out of the Money	459Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$90.05In the Money	$91.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.49Out of the Money	$0.09Out of the Money	896Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.05In the Money	$96.60In 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	$0.47Out of the Money	$0.47Out of the Money	$0.08Out of the Money	1,687Out of the Money	9,554Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$98.00In the Money	$99.60In 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)