Stocks Options

LAST PRICE
24.7000
TODAY'S CHANGE (%)
Trending Down-0.5200 (-2.0619%)

Bid / Lots
24.5300/ 5
Ask / Lots
24.5500/ 9
Open / Previous Close
24.5800 / 25.2200
Day Range
Low 23.6100
High 25.9700
52 Week Range
Low 9.9500
High 64.8300
Volume
38,079,233
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 150.524

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$19.40In the Money	$21.85In the Money	$23.95In the Money	$0.00In the Money	---In the Money	54In 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	3,882Out of the Money
GMEIn the Money	$18.35In the Money	$20.50In the Money	$18.34In the Money	$-4.92In the Money	1In the Money	4In 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	961Out of the Money
GMEIn the Money	$17.40In the Money	$19.50In the Money	$17.26In the Money	$-1.19In the Money	1In the Money	2In 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	1,047Out of the Money
GMEIn the Money	$15.40In the Money	$18.50In the Money	$19.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$8.00	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	2,974Out of the Money
GMEIn the Money	$15.40In the Money	$17.50In the Money	$16.00In the Money	$-1.00In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$9.00	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	609Out of the Money
GMEIn the Money	$14.40In the Money	$17.00In the Money	$14.65In the Money	$-3.25In the Money	21In the Money	30In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	10,419Out of the Money
GMEIn the Money	$13.85In the Money	$16.00In the Money	$18.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	2,214Out of the Money
GMEIn the Money	$12.85In the Money	$15.90In the Money	$15.10In the Money	$0.00In the Money	---In the Money	847In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	1,398Out of the Money
GMEIn the Money	$12.85In the Money	$15.40In the Money	$12.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	182Out of the Money
GMEIn the Money	$12.35In the Money	$14.50In the Money	$12.13In the Money	$-3.95In the Money	43In the Money	61In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	27Out of the Money	460Out of the Money
GMEIn the Money	$10.40In the Money	$14.00In the Money	$11.35In the Money	$-4.28In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	1,522Out of the Money
GMEIn the Money	$11.35In the Money	$13.90In the Money	$12.10In the Money	$-2.59In the Money	1In the Money	184In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	681Out of the Money
GMEIn the Money	$10.85In the Money	$13.05In the Money	$14.20In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	57Out of the Money	176Out of the Money
GMEIn the Money	$9.45In the Money	$12.90In the Money	$10.56In the Money	$-0.37In the Money	13In the Money	101In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	26Out of the Money	977Out of the Money
GMEIn the Money	$9.45In the Money	$11.70In the Money	$9.85In the Money	$-4.61In the Money	52In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	118Out of the Money
GMEIn the Money	$9.45In the Money	$11.70In the Money	$10.16In the Money	$-0.47In the Money	27In the Money	746In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	368Out of the Money	5,533Out of the Money
GMEIn the Money	$8.90In the Money	$11.05In the Money	$10.45In the Money	$-1.85In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.01Out of the Money	51Out of the Money	261Out of the Money
GMEIn the Money	$8.30In the Money	$10.10In the Money	$8.84In the Money	$-0.61In the Money	4In the Money	256In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	55Out of the Money	1,162Out of the Money
GMEIn the Money	$8.00In the Money	$8.60In the Money	$7.96In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	18Out of the Money	188Out of the Money
GMEIn the Money	$7.50In the Money	$8.00In the Money	$8.00In the Money	$-0.25In the Money	4In the Money	200In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	191Out of the Money	8,457Out of the Money
GMEIn the Money	$7.00In the Money	$7.60In the Money	$7.70In the Money	$-2.70In the Money	13In the Money	82In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	111Out of the Money	365Out of the Money
GMEIn the Money	$6.50In the Money	$7.10In the Money	$6.40In the Money	$-1.60In the Money	91In the Money	349In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	802Out of the Money	1,610Out of the Money
GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.59In the Money	$-0.16In the Money	3In the Money	130In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	361Out of the Money	477Out of the Money
GMEIn the Money	$5.55In the Money	$6.05In the Money	$6.20In the Money	$-0.04In the Money	40In the Money	277In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	977Out of the Money	4,566Out of the Money
GMEIn the Money	$5.10In the Money	$5.60In the Money	$4.95In the Money	$-1.05In the Money	53In the Money	212In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.13Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.01Out of the Money	377Out of the Money	576Out of the Money
GMEIn the Money	$4.80In the Money	$5.20In the Money	$5.00In the Money	$-0.60In the Money	1,019In the Money	4,786In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	8,521Out of the Money	9,905Out of the Money
GMEIn the Money	$4.40In the Money	$4.75In the Money	$4.15In the Money	$-1.12In the Money	43In the Money	339In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.34Out of the Money	$0.49Out of the Money	$0.37Out of the Money	$-0.03Out of the Money	612Out of the Money	421Out of the Money
GMEIn the Money	$4.00In the Money	$4.50In the Money	$4.15In the Money	$-0.80In the Money	148In the Money	817In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.10Out of the Money	990Out of the Money	3,195Out of the Money
GMEIn the Money	$3.50In the Money	$4.05In the Money	$3.35In the Money	$-1.55In the Money	14In the Money	178In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.54Out of the Money	$0.71Out of the Money	$0.69Out of the Money	$-0.01Out of the Money	107Out of the Money	374Out of the Money
GMEIn the Money	$3.30In the Money	$3.75In the Money	$3.43In the Money	$-0.67In the Money	173In the Money	606In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$0.72Near the Money	$0.78Near the Money	$0.75Near the Money	$-0.16Near the Money	1,199Near the Money	3,088Near the Money
GMEIn the Money	$2.86In the Money	$3.35In the Money	$2.94In the Money	$-0.91In the Money	100In the Money	1,090In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$0.84Near the Money	$0.98Near the Money	$0.95Near the Money	$-0.20Near the Money	675Near the Money	705Near the Money
GMEIn the Money	$2.75In the Money	$3.05In the Money	$2.78In the Money	$-0.81In the Money	215In the Money	1,070In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$1.10Near the Money	$1.25Near the Money	$1.10Near the Money	$-0.30Near the Money	1,171Near the Money	2,263Near the Money
GMEIn the Money	$2.33In the Money	$2.87In the Money	$2.40In the Money	$-1.19In the Money	71In the Money	37In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$1.23Near the Money	$1.49Near the Money	$1.50Near the Money	$-0.07Near the Money	270Near the Money	130Near the Money
GMEIn the Money	$2.31In the Money	$2.45In the Money	$2.35In the Money	$-0.85In the Money	1,084In the Money	1,862In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$1.65Near the Money	$1.70Near the Money	$1.66Near the Money	$-0.36Near the Money	1,275Near the Money	1,031Near the Money
GMEUnderlying issue's last price	$1.96Underlying issue's last price	$2.31Underlying issue's last price	$2.16Underlying issue's last price	$-1.14Underlying issue's last price	409Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$24.50Underlying issue's last price	GMEUnderlying issue's last price	$1.90Underlying issue's last price	$2.19Underlying issue's last price	$2.20Underlying issue's last price	$-0.01Underlying issue's last price	358Underlying issue's last price	180Underlying issue's last price
GMENear the Money	$2.00Near the Money	$2.10Near the Money	$2.07Near the Money	$-0.88Near the Money	4,170Near the Money	4,553Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$2.24In the Money	$2.33In the Money	$2.33In the Money	$-0.27In the Money	1,495In the Money	4,040In the Money
GMENear the Money	$1.73Near the Money	$1.99Near the Money	$2.00Near the Money	$-0.72Near the Money	1,439Near the Money	989Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$2.50In the Money	$2.88In the Money	$2.69In the Money	$-0.25In the Money	123In the Money	60In the Money
GMENear the Money	$1.70Near the Money	$1.84Near the Money	$1.75Near the Money	$-0.83Near the Money	1,821Near the Money	1,847Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.83In the Money	$3.05In the Money	$3.05In the Money	$-0.23In the Money	416In the Money	558In the Money
GMENear the Money	$1.53Near the Money	$1.73Near the Money	$1.75Near the Money	$-1.05Near the Money	467Near the Money	92Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.25In the Money	$3.55In the Money	$3.46In the Money	$-0.54In the Money	118In the Money	91In the Money
GMENear the Money	$1.31Near the Money	$1.66Near the Money	$1.49Near the Money	$-0.81Near the Money	1,535Near the Money	1,877Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$3.55In the Money	$3.85In the Money	$3.93In the Money	$-0.17In the Money	184In the Money	988In the Money
GMENear the Money	$1.21Near the Money	$1.56Near the Money	$1.36Near the Money	$-1.45Near the Money	113Near the Money	81Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.95In the Money	$4.35In the Money	$4.40In the Money	$0.11In the Money	28In the Money	60In the Money
GMEOut of the Money	$1.18Out of the Money	$1.35Out of the Money	$1.26Out of the Money	$-0.92Out of the Money	1,420Out of the Money	2,420Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.45In the Money	$4.85In the Money	$4.85In the Money	$0.37In the Money	138In the Money	770In the Money
GMEOut of the Money	$1.09Out of the Money	$1.27Out of the Money	$1.16Out of the Money	$-0.84Out of the Money	169Out of the Money	80Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.85In the Money	$5.25In the Money	$4.95In the Money	$-0.30In the Money	3In the Money	23In the Money
GMEOut of the Money	$1.05Out of the Money	$1.16Out of the Money	$1.11Out of the Money	$-0.93Out of the Money	851Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.15In the Money	$5.65In the Money	$5.30In the Money	$-0.40In the Money	10In the Money	380In the Money
GMEOut of the Money	$0.95Out of the Money	$1.11Out of the Money	$0.94Out of the Money	$-0.96Out of the Money	216Out of the Money	206Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.65In the Money	$6.00In the Money	$6.00In the Money	$0.60In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.96Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-0.79Out of the Money	10,314Out of the Money	13,167Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.05In the Money	$6.35In the Money	$6.17In the Money	$-0.33In the Money	199In the Money	892In the Money
GMEOut of the Money	$0.86Out of the Money	$0.98Out of the Money	$0.80Out of the Money	$-0.85Out of the Money	155Out of the Money	102Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$6.45In the Money	$6.95In the Money	$7.50In the Money	$2.35In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.78Out of the Money	$0.94Out of the Money	$0.88Out of the Money	$-0.69Out of the Money	367Out of the Money	1,862Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.95In the Money	$7.35In the Money	$7.19In the Money	$-0.13In the Money	23In the Money	209In the Money
GMEOut of the Money	$0.70Out of the Money	$0.87Out of the Money	$0.72Out of the Money	$-0.83Out of the Money	150Out of the Money	261Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$7.35In the Money	$7.85In the Money	$7.72In the Money	$-0.14In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.71Out of the Money	$0.87Out of the Money	$0.80Out of the Money	$-0.83Out of the Money	1,611Out of the Money	1,170Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.85In the Money	$8.35In the Money	$8.30In the Money	$0.50In the Money	11In the Money	529In the Money
GMEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.75Out of the Money	104Out of the Money	227Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$8.25In the Money	$8.85In the Money	$7.52In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.70Out of the Money	$0.77Out of the Money	$0.77Out of the Money	$-0.62Out of the Money	272Out of the Money	753Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.75In the Money	$9.30In the Money	$9.25In the Money	$0.05In the Money	5In the Money	180In the Money
GMEOut of the Money	$0.59Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.76Out of the Money	82Out of the Money	179Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$9.25In the Money	$9.75In the Money	$11.60In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.59Out of the Money	$0.74Out of the Money	$0.66Out of the Money	$-0.64Out of the Money	260Out of the Money	932Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.70In the Money	$10.25In the Money	$9.70In the Money	$-0.33In the Money	3In the Money	34In the Money
GMEOut of the Money	$0.58Out of the Money	$0.69Out of the Money	$0.56Out of the Money	$-0.75Out of the Money	48Out of the Money	249Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$10.05In the Money	$10.70In the Money	$10.65In the Money	$0.09In the Money	2In the Money	26In the Money
GMEOut of the Money	$0.55Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.62Out of the Money	3,710Out of the Money	6,770Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.55In the Money	$11.20In the Money	$10.62In the Money	$-0.36In the Money	12In the Money	529In the Money
GMEOut of the Money	$0.52Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.53Out of the Money	51Out of the Money	452Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.05In the Money	$11.60In the Money	$11.25In the Money	$-0.45In the Money	4In the Money	50In the Money
GMEOut of the Money	$0.48Out of the Money	$0.62Out of the Money	$0.55Out of the Money	$-0.74Out of the Money	155Out of the Money	410Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.70In the Money	$12.10In the Money	$11.84In the Money	$0.17In the Money	11In the Money	77In the Money
GMEOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.51Out of the Money	$-0.59Out of the Money	91Out of the Money	177Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$12.05In the Money	$12.60In the Money	$12.45In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$0.47Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$-0.57Out of the Money	137Out of the Money	811Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.55In the Money	$13.10In the Money	$12.40In the Money	$-0.23In the Money	1In the Money	61In the Money
GMEOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.50Out of the Money	$-0.51Out of the Money	31Out of the Money	218Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$13.05In the Money	$13.60In the Money	$14.00In the Money	$1.00In the Money	4In the Money	22In the Money
GMEOut of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$-0.55Out of the Money	432Out of the Money	447Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.55In the Money	$14.05In the Money	$14.13In the Money	$-0.32In the Money	14In the Money	60In the Money
GMEOut of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.48Out of the Money	$-0.44Out of the Money	148Out of the Money	126Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$14.00In the Money	$14.55In the Money	$14.09In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.42Out of the Money	$0.57Out of the Money	$0.43Out of the Money	$-0.72Out of the Money	691Out of the Money	353Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.50In the Money	$15.05In the Money	$13.61In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.40Out of the Money	$-0.59Out of the Money	40Out of the Money	213Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$15.00In the Money	$15.55In the Money	$13.85In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.44Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.44Out of the Money	4,825Out of the Money	6,073Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.45In the Money	$16.00In the Money	$15.50In the Money	$-0.08In the Money	19In the Money	673In the Money
GMEOut of the Money	$0.27Out of the Money	$0.57Out of the Money	$0.46Out of the Money	$-0.58Out of the Money	718Out of the Money	787Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.90In the Money	$16.50In the Money	$13.72In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.48Out of the Money	$-0.45Out of the Money	30Out of the Money	565Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.45In the Money	$17.00In the Money	$16.75In the Money	$1.56In the Money	1In the Money	36In the Money
GMEOut of the Money	$0.31Out of the Money	$0.53Out of the Money	$0.39Out of the Money	$-0.50Out of the Money	18Out of the Money	65Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$16.90In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.42Out of the Money	68Out of the Money	509Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.40In the Money	$18.00In the Money	$16.45In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$0.20Out of the Money	$0.54Out of the Money	$0.42Out of the Money	$-0.62Out of the Money	8Out of the Money	228Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$17.80In the Money	$20.45In the Money	$15.74In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.35Out of the Money	$-0.51Out of the Money	39Out of the Money	213Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.40In the Money	$19.00In the Money	$16.21In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.30Out of the Money	97Out of the Money	209Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$19.40In the Money	$19.95In the Money	$17.60In the Money	$0.00In the Money	---In the Money	64In the Money
GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	414Out of the Money	1,493Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$20.40In the Money	$20.95In the Money	$21.00In the Money	$1.75In the Money	5In the Money	56In the Money
GMEOut of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.28Out of the Money	28Out of the Money	306Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$21.35In the Money	$21.90In the Money	$21.31In the Money	$2.29In the Money	1In the Money	38In the Money
GMEOut of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.41Out of the Money	19Out of the Money	257Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$22.35In the Money	$22.90In the Money	$21.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.33Out of the Money	60Out of the Money	195Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$23.35In the Money	$23.90In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.34Out of the Money	52Out of the Money	145Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$24.35In the Money	$24.90In the Money	$23.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.28Out of the Money	2,562Out of the Money	7,406Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$25.30In the Money	$25.90In the Money	$25.00In the Money	$-0.44In the Money	5In the Money	29In the Money
GMEOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.26Out of the Money	39Out of the Money	170Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$26.30In the Money	$26.85In the Money	$25.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.22Out of the Money	91Out of the Money	137Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$27.30In the Money	$27.85In the Money	$24.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.25Out of the Money	61Out of the Money	303Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$28.25In the Money	$28.85In the Money	$33.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	305Out of the Money	567Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$29.25In the Money	$29.80In the Money	$28.91In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.28Out of the Money	159Out of the Money	813Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$30.25In the Money	$30.80In the Money	$30.91In the Money	$0.16In the Money	1In the Money	41In the Money
GMEOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$31.25In the Money	$31.80In the Money	$31.65In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.26Out of the Money	17Out of the Money	692Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$32.25In the Money	$32.80In the Money	$32.75In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.23Out of the Money	2Out of the Money	113Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$33.25In the Money	$33.80In the Money	$32.53In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	28Out of the Money	128Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$34.15In the Money	$34.80In the Money	$33.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	1,909Out of the Money	4,800Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$34.30In the Money	$35.80In the Money	$32.25In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.24Out of the Money	17Out of the Money	182Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$35.30In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.35Out of the Money	$0.01Out of the Money	25Out of the Money	131Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.80In the Money	$37.80In the Money	$38.55In the Money	$4.20In the Money	10In the Money	11In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	42Out of the Money	131Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$37.20In the Money	$38.80In the Money	$37.03In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.22Out of the Money	189Out of the Money	514Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.80In the Money	$39.80In the Money	$39.80In the Money	$4.05In the Money	3In the Money	6In the Money
GMEOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$-0.17Out of the Money	103Out of the Money	677Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$39.00In the Money	$40.80In the Money	$40.30In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.80In the Money	$43.10In the Money	$39.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	6Out of the Money	178Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$41.20In the Money	$44.05In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$42.00In the Money	$45.05In 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	$0.21Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	14Out of the Money	495Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.80In the Money	$46.00In 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	$0.24Out of the Money	$0.16Out of the Money	$-0.18Out of the Money	286Out of the Money	1,435Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$44.20In the Money	$47.00In the Money	$46.00In the Money	$4.66In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$45.20In the Money	$48.00In 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	$0.22Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$46.20In the Money	$48.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.35Out of the Money	8Out of the Money	28Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$47.00In the Money	$49.85In 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	$0.21Out of the Money	$0.18Out of the Money	$-0.16Out of the Money	16Out of the Money	55Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.80In the Money	$50.95In 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	$0.21Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	160Out of the Money	1,243Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$49.90In the Money	$51.95In the Money	$51.00In the Money	$3.00In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	310Out of the Money	1,836Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$54.10In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	20Out of the Money	288Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$59.20In the Money	$61.75In 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	$0.16Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	207Out of the Money	769Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$64.20In the Money	$66.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	129Out of the Money	556Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$69.10In the Money	$71.85In the Money	$67.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	1,899Out of the Money	10,233Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$73.25In the Money	$77.85In the Money	$75.97In the Money	$1.47In the Money	1In the Money	43In the Money
GMEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	12Out of the Money	461Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$78.25In the Money	$82.85In the Money	$78.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	248Out of the Money	633Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$83.25In the Money	$87.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	111Out of the Money	306Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$88.50In the Money	$92.20In the Money	$92.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	598Out of the Money	3,166Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$93.50In the Money	$97.20In the Money	$94.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	2,369Out of the Money	8,095Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$99.00In the Money	$102.20In the Money	$102.37In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	5,854Out of the Money	25,240Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$101.50In the Money	$105.20In the Money	$99.48In the Money	$0.00In the Money	---In the Money	5In 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 28, 2024)

Put Options (expires Friday June 28, 2024)