Stocks Options

LAST PRICE
21.9500
TODAY'S CHANGE (%)
Trending Down-0.6600 (-2.9191%)

Bid / Lots
21.9400/ 2
Ask / Lots
21.9700/ 2
Open / Previous Close
22.5800 / 22.6100
Day Range
Low 21.6802
High 23.7200
52 Week Range
Low 9.9500
High 64.8300
Volume
8,911,776
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 131.551

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$18.95In the Money	$20.25In the Money	$20.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
GMEIn the Money	$16.45In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money
GMEIn the Money	$15.95In the Money	$17.25In the Money	$14.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
GMEIn the Money	$15.45In the Money	$16.75In 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	63Out of the Money
GMEIn the Money	$15.00In the Money	$16.25In 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	64Out of the Money
GMEIn the Money	$14.50In the Money	$15.75In 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	447Out of the Money
GMEIn the Money	$14.00In the Money	$15.25In the Money	$10.49In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
GMEIn the Money	$13.50In the Money	$14.75In the Money	$10.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
GMEIn the Money	$13.00In the Money	$14.25In the Money	$31.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
GMEIn the Money	$12.50In the Money	$13.75In the Money	$9.43In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GMEIn the Money	$12.00In the Money	$13.25In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
GMEIn the Money	$11.50In the Money	$12.75In the Money	$12.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	57Out of the Money	5,532Out of the Money
GMEIn the Money	$11.00In the Money	$12.25In 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	$0.01Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
GMEIn the Money	$10.55In the Money	$11.75In the Money	$11.75In the Money	$0.25In the Money	76In the Money	134In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money
GMEIn the Money	$10.05In the Money	$11.30In the Money	$7.19In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	606Out of the Money
GMEIn the Money	$9.55In the Money	$10.80In the Money	$11.45In the Money	$0.95In the Money	1In the Money	283In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	104Out of the Money	4,637Out of the Money
GMEIn the Money	$9.10In the Money	$10.30In the Money	$9.04In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	2Out of the Money	442Out of the Money
GMEIn the Money	$8.65In the Money	$9.85In the Money	$10.59In the Money	$1.34In the Money	20In the Money	41In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	30Out of the Money	1,380Out of the Money
GMEIn the Money	$8.20In the Money	$9.35In the Money	$10.22In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	3Out of the Money	84Out of the Money
GMEIn the Money	$7.90In the Money	$8.90In the Money	$8.71In the Money	$0.88In the Money	1In the Money	369In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	4Out of the Money	328Out of the Money
GMEIn the Money	$7.25In the Money	$8.40In the Money	$8.53In the Money	$1.22In the Money	2In the Money	186In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
GMEIn the Money	$6.85In the Money	$7.90In the Money	$7.50In the Money	$0.16In the Money	10In the Money	580In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.01Out of the Money	104Out of the Money	875Out of the Money
GMEIn the Money	$6.45In the Money	$7.50In the Money	$8.05In the Money	$0.91In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.01Out of the Money	2Out of the Money	88Out of the Money
GMEIn the Money	$6.05In the Money	$7.10In the Money	$6.35In the Money	$-0.30In the Money	16In the Money	292In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.01Out of the Money	18Out of the Money	1,836Out of the Money
GMEIn the Money	$5.70In the Money	$6.75In the Money	$5.67In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.44Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.02Out of the Money	88Out of the Money	189Out of the Money
GMEIn the Money	$5.35In the Money	$6.40In the Money	$6.00In the Money	$0.85In the Money	3In the Money	153In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$0.02Out of the Money	113Out of the Money	1,984Out of the Money
GMEIn the Money	$5.10In the Money	$6.20In the Money	$6.78In the Money	$0.68In the Money	1In the Money	239In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.84Out of the Money	$0.92Out of the Money	$0.92Out of the Money	$-0.09Out of the Money	10Out of the Money	182Out of the Money
GMEIn the Money	$4.75In the Money	$5.65In the Money	$5.45In the Money	$-0.10In the Money	5In the Money	308In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.00Out of the Money	$1.16Out of the Money	$1.07Out of the Money	$-0.18Out of the Money	172Out of the Money	732Out of the Money
GMEIn the Money	$4.55In the Money	$5.50In the Money	$4.45In the Money	$-0.66In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.23Out of the Money	$1.42Out of the Money	$1.29Out of the Money	$0.01Out of the Money	10Out of the Money	170Out of the Money
GMEIn the Money	$4.40In the Money	$5.00In the Money	$4.85In the Money	$0.05In the Money	10In the Money	413In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.45Near the Money	$1.67Near the Money	$1.60Near the Money	$0.06Near the Money	92Near the Money	288Near the Money
GMEIn the Money	$4.10In the Money	$4.95In the Money	$4.68In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.60Near the Money	$2.08Near the Money	$1.90Near the Money	$0.06Near the Money	1Near the Money	1,028Near the Money
GMEIn the Money	$3.70In the Money	$4.40In the Money	$4.28In the Money	$-0.32In the Money	65In the Money	1,850In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.04Near the Money	$2.17Near the Money	$2.15Near the Money	$0.13Near the Money	237Near the Money	1,640Near the Money
GMEIn the Money	$3.60In the Money	$4.40In the Money	$4.20In the Money	$0.01In the Money	12In the Money	120In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.11Near the Money	$2.55Near the Money	$2.38Near the Money	$-0.28Near the Money	4Near the Money	107Near the Money
GMEIn the Money	$3.55In the Money	$3.95In the Money	$4.42In the Money	$0.12In the Money	3In the Money	350In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.52Near the Money	$2.80Near the Money	$2.74Near the Money	$0.03Near the Money	26Near the Money	382Near the Money
GMEUnderlying issue's last price	$3.40Underlying issue's last price	$3.90Underlying issue's last price	$3.95Underlying issue's last price	$-0.05Underlying issue's last price	23Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	$2.87Underlying issue's last price	$3.20Underlying issue's last price	$3.03Underlying issue's last price	$-0.32Underlying issue's last price	17Underlying issue's last price	300Underlying issue's last price
GMENear the Money	$3.30Near the Money	$3.75Near the Money	$3.65Near the Money	$-0.15Near the Money	114Near the Money	563Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.25In the Money	$3.60In the Money	$3.40In the Money	$0.15In the Money	94In the Money	276In the Money
GMENear the Money	$3.10Near the Money	$3.60Near the Money	$3.53Near the Money	$-0.12Near the Money	60Near the Money	208Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.55In the Money	$4.05In the Money	$3.70In the Money	$0.02In the Money	12In the Money	56In the Money
GMENear the Money	$2.95Near the Money	$3.20Near the Money	$3.45Near the Money	$-0.20Near the Money	925Near the Money	311Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.85In the Money	$4.30In the Money	$3.85In the Money	$-0.20In the Money	42In the Money	97In the Money
GMENear the Money	$2.73Near the Money	$3.15Near the Money	$2.88Near the Money	$-0.62Near the Money	32Near the Money	241Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.90In the Money	$5.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMENear the Money	$2.73Near the Money	$2.90Near the Money	$2.85Near the Money	$-0.40Near the Money	268Near the Money	1,800Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.40In the Money	$5.10In the Money	$4.88In the Money	$0.01In the Money	6In the Money	107In the Money
GMEOut of the Money	$2.52Out of the Money	$2.80Out of the Money	$2.65Out of the Money	$-0.60Out of the Money	147Out of the Money	2,654Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.35In the Money	$5.80In the Money	$5.55In the Money	$-0.05In the Money	19In the Money	371In the Money
GMEOut of the Money	$2.34Out of the Money	$2.54Out of the Money	$2.40Out of the Money	$-0.33Out of the Money	324Out of the Money	238Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.85In the Money	$6.80In the Money	$6.35In the Money	$-0.85In the Money	1In the Money	114In the Money
GMEOut of the Money	$2.16Out of the Money	$2.40Out of the Money	$2.27Out of the Money	$-0.14Out of the Money	26Out of the Money	397Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.65In the Money	$7.70In the Money	$7.95In the Money	$0.00In the Money	---In the Money	204In the Money
GMEOut of the Money	$2.00Out of the Money	$2.10Out of the Money	$2.01Out of the Money	$-0.43Out of the Money	31Out of the Money	344Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.65In the Money	$8.65In the Money	$7.50In the Money	$-0.60In the Money	1In the Money	46In the Money
GMEOut of the Money	$1.88Out of the Money	$2.06Out of the Money	$2.08Out of the Money	$-0.02Out of the Money	12Out of the Money	235Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.30In the Money	$9.50In the Money	$8.76In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$1.77Out of the Money	$1.83Out of the Money	$1.83Out of the Money	$-0.15Out of the Money	285Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.30In the Money	$10.00In the Money	$9.30In the Money	$-0.52In the Money	6In the Money	411In the Money
GMEOut of the Money	$1.64Out of the Money	$1.82Out of the Money	$1.82Out of the Money	$-0.17Out of the Money	14Out of the Money	233Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.30In the Money	$11.00In the Money	$10.50In the Money	$-0.12In the Money	96In the Money	35In the Money
GMEOut of the Money	$1.51Out of the Money	$1.73Out of the Money	$1.63Out of the Money	$-0.17Out of the Money	5Out of the Money	292Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.90In the Money	$11.75In the Money	$12.62In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$1.44Out of the Money	$1.62Out of the Money	$1.58Out of the Money	$-0.17Out of the Money	8Out of the Money	209Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.85In the Money	$12.70In the Money	$13.55In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$1.39Out of the Money	$1.54Out of the Money	$1.51Out of the Money	$-0.11Out of the Money	10Out of the Money	425Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.85In the Money	$13.70In the Money	$13.39In the Money	$0.80In the Money	2In the Money	114In the Money
GMEOut of the Money	$1.28Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.20In the Money	$14.20In the Money	$16.50In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$1.28Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-0.21Out of the Money	54Out of the Money	660Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.65In the Money	$14.70In the Money	$14.88In the Money	$0.00In the Money	---In the Money	47In the Money
GMEOut of the Money	$1.27Out of the Money	$1.42Out of the Money	$1.35Out of the Money	$-0.13Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.10In the Money	$15.20In the Money	$14.98In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.20Out of the Money	$1.38Out of the Money	$1.43Out of the Money	$-0.09Out of the Money	9Out of the Money	572Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.60In the Money	$15.70In the Money	$15.15In the Money	$-0.90In the Money	3In the Money	19In the Money
GMEOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.10In the Money	$16.20In the Money	$18.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.15Out of the Money	$1.31Out of the Money	$1.20Out of the Money	$-0.20Out of the Money	5Out of the Money	637Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.60In the Money	$16.70In the Money	$16.74In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.15Out of the Money	$1.29Out of the Money	$1.42Out of the Money	$-0.65Out of the Money	1Out of the Money	127Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.10In the Money	$17.20In the Money	$20.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.15Out of the Money	$1.29Out of the Money	$1.20Out of the Money	$0.10Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.60In the Money	$17.60In the Money	$16.65In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.11Out of the Money	$1.29Out of the Money	$1.27Out of the Money	$0.05Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.10In the Money	$18.10In the Money	$19.51In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.09Out of the Money	$1.29Out of the Money	$1.25Out of the Money	$-0.15Out of the Money	4Out of the Money	673Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.60In the Money	$18.55In the Money	$18.71In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.04Out of the Money	$1.27Out of the Money	$1.15Out of the Money	$-0.09Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.10In the Money	$19.05In the Money	$18.55In the Money	$-0.80In the Money	1In the Money	8In the Money
GMEOut of the Money	$1.02Out of the Money	$1.19Out of the Money	$1.07Out of the Money	$-0.18Out of the Money	647Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.60In the Money	$19.50In the Money	$18.98In the Money	$-0.68In the Money	13In the Money	104In the Money
GMEOut of the Money	$1.01Out of the Money	$1.18Out of the Money	$1.10Out of the Money	$-0.20Out of the Money	6Out of the Money	474Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.30In the Money	$20.45In the Money	$18.58In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.94Out of the Money	$1.14Out of the Money	$1.05Out of the Money	$-0.06Out of the Money	2Out of the Money	564Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.25In the Money	$21.45In the Money	$21.55In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.91Out of the Money	$1.10Out of the Money	$1.08Out of the Money	$0.21Out of the Money	6Out of the Money	516Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.20In the Money	$22.40In the Money	$22.24In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.87Out of the Money	$1.06Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.20In the Money	$23.40In the Money	$24.00In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$0.76Out of the Money	$0.99Out of the Money	$0.92Out of the Money	$-0.12Out of the Money	156Out of the Money	356Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.15In the Money	$24.40In the Money	$27.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.75Out of the Money	$0.99Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.10In the Money	$25.40In the Money	$28.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.71Out of the Money	$0.97Out of the Money	$0.91Out of the Money	$-0.08Out of the Money	2Out of the Money	56Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.05In the Money	$26.40In the Money	$24.93In the Money	$-4.92In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.71Out of the Money	$0.86Out of the Money	$0.78Out of the Money	$-0.09Out of the Money	15Out of the Money	101Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.05In the Money	$27.40In the Money	$28.30In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.71Out of the Money	$0.86Out of the Money	$0.90Out of the Money	$0.00Out of the Money	5Out of the Money	47Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.00In the Money	$28.40In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.68Out of the Money	$0.78Out of the Money	$0.75Out of the Money	$-0.07Out of the Money	89Out of the Money	949Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.95In the Money	$29.40In the Money	$28.50In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.68Out of the Money	$0.80Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.95In the Money	$30.35In the Money	$29.95In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.58Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.19Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.90In the Money	$31.35In the Money	$32.45In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.58Out of the Money	$0.80Out of the Money	$0.55Out of the Money	$-0.35Out of the Money	1Out of the Money	215Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.85In the Money	$32.30In the Money	$34.45In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.58Out of the Money	$0.80Out of the Money	$0.63Out of the Money	$-0.15Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.85In the Money	$33.30In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.58Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$-0.06Out of the Money	7Out of the Money	1,355Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.80In the Money	$34.30In the Money	$32.42In the Money	$0.62In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.55Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.80In the Money	$35.20In the Money	$34.60In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.51Out of the Money	$0.74Out of the Money	$0.78Out of the Money	$0.03Out of the Money	1Out of the Money	586Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.75In the Money	$36.20In the Money	$39.10In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.51Out of the Money	$0.73Out of the Money	$0.71Out of the Money	$-0.04Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.75In the Money	$37.20In 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	$0.73Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.70In the Money	$38.20In the Money	$40.01In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.05Out of the Money	186Out of the Money	482Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.70In the Money	$39.20In the Money	$37.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.46Out of the Money	$0.62Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.70In the Money	$40.20In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.43Out of the Money	$0.62Out of the Money	$0.50Out of the Money	$-0.47Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.65In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.44Out of the Money	$0.61Out of the Money	$0.66Out of the Money	$-1.14Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.65In the Money	$42.15In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.13Out of the Money	$0.61Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.65In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.61Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	37Out of the Money	389Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.60In the Money	$44.10In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.16Out of the Money	$0.91Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.60In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.90Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.60In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.88Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.55In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.87Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.55In the Money	$48.05In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$0.01Out of the Money	40Out of the Money	122Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.55In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.84Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.55In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.83Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.50In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.82Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.50In the Money	$52.05In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.16Out of the Money	$0.81Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.50In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.50In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.36Out of the Money	$-0.06Out of the Money	23Out of the Money	437Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.45In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	3Out of the Money	48Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.40In the Money	$63.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.66Out of the Money	$0.39Out of the Money	$0.04Out of the Money	6Out of the Money	280Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.35In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	2Out of the Money	94Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.35In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	34Out of the Money	1,919Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.35In the Money	$78.80In the Money	$69.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.01Out of the Money	10Out of the Money	59Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.30In the Money	$83.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.55Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.35In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.53Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.35In the Money	$93.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.51Out of the Money	$0.23Out of the Money	$0.01Out of the Money	8Out of the Money	218Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.30In the Money	$98.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.02Out of the Money	9Out of the Money	735Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.30In the Money	$103.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	715Out of the Money	6,637Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.30In the Money	$106.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)