Stocks Options

LAST PRICE
25.8507
TODAY'S CHANGE (%)
Trending Up0.7607 (3.0319%)

Bid / Lots
25.8300/ 1
Ask / Lots
25.8700/ 3
Open / Previous Close
25.0200 / 25.0900
Day Range
Low 24.8700
High 26.0700
52 Week Range
Low 9.9500
High 64.8300
Volume
8,032,011
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 150.510

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	$20.55In the Money	$21.05In the Money	$20.37In the Money	$0.02In the Money	1In the Money	59In 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	3,884Out of the Money
GMEIn the Money	$19.55In the Money	$20.05In the Money	$18.34In the Money	$0.00In the Money	---In 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	962Out of the Money
GMEIn the Money	$18.55In the Money	$19.05In the Money	$17.45In the Money	$0.00In the Money	---In 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	$17.55In the Money	$18.05In the Money	$16.75In 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	2,968Out of the Money
GMEIn the Money	$16.55In the Money	$17.05In the Money	$15.67In the Money	$0.00In the Money	---In the Money	4In 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	599Out of the Money
GMEIn the Money	$15.55In the Money	$16.05In the Money	$15.25In the Money	$0.17In the Money	6In the Money	39In 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	1Out of the Money	10,414Out of the Money
GMEIn the Money	$15.05In the Money	$15.55In the Money	$14.28In the Money	$0.00In the Money	---In the Money	35In 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	---Out of the Money	2,262Out of the Money
GMEIn the Money	$14.55In the Money	$15.05In the Money	$14.75In the Money	$0.95In the Money	516In the Money	771In the Money	Filter Table By Strike Price of$11.00	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	1,554Out of the Money
GMEIn the Money	$14.05In the Money	$14.45In the Money	$14.28In the Money	$0.86In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$11.50	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	270Out of the Money
GMEIn the Money	$13.55In the Money	$14.15In the Money	$13.10In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$12.00	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	583Out of the Money
GMEIn the Money	$13.05In the Money	$13.55In the Money	$13.03In the Money	$1.37In the Money	32In the Money	109In the Money	Filter Table By Strike Price of$12.50	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	1,542Out of the Money
GMEIn the Money	$12.60In the Money	$13.00In the Money	$12.48In the Money	$0.35In the Money	54In the Money	228In the Money	Filter Table By Strike Price of$13.00	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	826Out of the Money
GMEIn the Money	$12.05In the Money	$12.65In the Money	$11.75In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	267Out of the Money
GMEIn the Money	$11.55In the Money	$12.05In the Money	$11.45In the Money	$0.60In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,001Out of the Money
GMEIn the Money	$11.05In the Money	$11.55In the Money	$11.25In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
GMEIn the Money	$10.60In the Money	$11.00In the Money	$10.75In the Money	$-0.14In the Money	61In the Money	686In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	5,893Out of the Money
GMEIn the Money	$10.05In the Money	$10.55In the Money	$10.15In the Money	$0.73In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$15.50	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	374Out of the Money
GMEIn the Money	$9.55In the Money	$10.05In the Money	$9.95In the Money	$1.00In the Money	6In the Money	193In the Money	Filter Table By Strike Price of$16.00	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	1,541Out of the Money
GMEIn the Money	$9.05In the Money	$9.55In the Money	$8.80In the Money	$0.23In the Money	1In the Money	170In the Money	Filter Table By Strike Price of$16.50	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	633Out of the Money
GMEIn the Money	$8.55In the Money	$9.05In the Money	$8.62In the Money	$0.57In the Money	19In the Money	165In the Money	Filter Table By Strike Price of$17.00	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	9,306Out of the Money
GMEIn the Money	$8.05In the Money	$8.55In the Money	$7.90In the Money	$-0.35In the Money	1In the Money	89In the Money	Filter Table By Strike Price of$17.50	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	722Out of the Money
GMEIn the Money	$7.60In the Money	$8.05In the Money	$7.85In the Money	$1.00In the Money	59In the Money	360In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,612Out of the Money
GMEIn the Money	$7.05In the Money	$7.55In the Money	$7.20In the Money	$0.48In the Money	3In the Money	98In the Money	Filter Table By Strike Price of$18.50	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	885Out of the Money
GMEIn the Money	$6.55In the Money	$7.15In the Money	$6.75In the Money	$0.55In the Money	12In the Money	216In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3,015Out of the Money	4,915Out of the Money
GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.20In the Money	$0.50In the Money	74In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,632Out of the Money
GMEIn the Money	$5.60In the Money	$5.95In the Money	$5.75In the Money	$0.55In the Money	1,765In the Money	4,118In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	159Out of the Money	15,328Out of the Money
GMEIn the Money	$5.10In the Money	$5.50In the Money	$5.15In the Money	$0.50In the Money	23In the Money	455In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	579Out of the Money	2,001Out of the Money
GMEIn the Money	$4.55In the Money	$4.95In the Money	$4.59In the Money	$0.63In the Money	47In the Money	653In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	482Out of the Money	7,196Out of the Money
GMEIn the Money	$4.15In the Money	$4.55In the Money	$4.20In the Money	$0.58In the Money	16In the Money	207In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	519Out of the Money	2,735Out of the Money
GMEIn the Money	$3.60In the Money	$3.95In the Money	$3.75In the Money	$0.55In the Money	318In the Money	6,523In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,161Out of the Money	8,432Out of the Money
GMEIn the Money	$3.15In the Money	$3.50In the Money	$3.17In the Money	$0.45In the Money	108In the Money	1,213In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	401Out of the Money	4,542Out of the Money
GMEIn the Money	$2.72In the Money	$2.97In the Money	$2.84In the Money	$0.61In the Money	672In the Money	3,963In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.07Near the Money	1,477Near the Money	6,517Near the Money
GMEIn the Money	$2.21In the Money	$2.47In the Money	$2.30In the Money	$0.55In the Money	493In the Money	1,801In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.09Near the Money	1,363Near the Money	3,076Near the Money
GMEIn the Money	$1.83In the Money	$1.92In the Money	$1.91In the Money	$0.58In the Money	1,436In the Money	12,188In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.21Near the Money	2,625Near the Money	6,277Near the Money
GMEIn the Money	$1.35In the Money	$1.44In the Money	$1.34In the Money	$0.35In the Money	1,769In the Money	5,007In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$0.08Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.31Near the Money	2,456Near the Money	2,152Near the Money
GMEIn the Money	$0.93In the Money	$1.00In the Money	$0.94In the Money	$0.22In the Money	9,326In the Money	19,585In the Money	Filter Table By Strike Price of$25.00	GMENear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.47Near the Money	6,630Near the Money	6,359Near the Money
GMEUnderlying issue's last price	$0.58Underlying issue's last price	$0.62Underlying issue's last price	$0.60Underlying issue's last price	$0.10Underlying issue's last price	5,907Underlying issue's last price	4,807Underlying issue's last price	Filter Table By Strike Price of$25.50Underlying issue's last price	GMEUnderlying issue's last price	$0.27Underlying issue's last price	$0.28Underlying issue's last price	$0.27Underlying issue's last price	$-0.61Underlying issue's last price	3,055Underlying issue's last price	1,294Underlying issue's last price
GMENear the Money	$0.35Near the Money	$0.37Near the Money	$0.36Near the Money	$-0.02Near the Money	14,823Near the Money	11,783Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$0.50In the Money	$0.54In the Money	$0.52In the Money	$-0.85In the Money	883In the Money	1,097In the Money
GMENear the Money	$0.21Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.10Near the Money	1,884Near the Money	3,231Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$0.83In the Money	$0.90In the Money	$0.90In the Money	$-0.78In the Money	203In the Money	236In the Money
GMENear the Money	$0.14Near the Money	$0.16Near the Money	$0.16Near the Money	$-0.10Near the Money	5,999Near the Money	9,111Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$1.07In the Money	$1.46In the Money	$1.35In the Money	$-0.69In the Money	161In the Money	1,119In the Money
GMENear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.09Near the Money	512Near the Money	5,310Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$1.65In the Money	$2.19In the Money	$2.30In the Money	$-0.21In the Money	5In the Money	373In the Money
GMENear the Money	$0.08Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.10Near the Money	4,755Near the Money	10,519Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$2.15In the Money	$2.54In the Money	$2.15In the Money	$-0.85In the Money	144In the Money	789In the Money
GMENear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.08Near the Money	667Near the Money	1,751Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$2.60In the Money	$3.10In the Money	$3.08In the Money	$-0.67In the Money	4In the Money	34In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,154Out of the Money	4,693Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$2.90In the Money	$3.50In the Money	$3.32In the Money	$-0.78In the Money	44In the Money	426In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	131Out of the Money	1,193Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$3.55In the Money	$4.10In the Money	$4.31In the Money	$-0.49In the Money	5In the Money	36In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	13,472Out of the Money	32,492Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$4.10In the Money	$4.45In the Money	$4.25In the Money	$-0.65In the Money	170In the Money	995In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,342Out of the Money	2,343Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$4.20In the Money	$5.10In the Money	$5.02In the Money	$-0.31In the Money	2In the Money	85In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	548Out of the Money	3,631Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.10In the Money	$5.60In the Money	$5.50In the Money	$-0.35In the Money	8In the Money	267In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	25Out of the Money	415Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$5.50In the Money	$6.05In the Money	$6.00In the Money	$-1.30In the Money	2In the Money	66In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	742Out of the Money	4,627Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.40In the Money	$-0.45In the Money	6In the Money	427In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	42Out of the Money	847Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.45In the Money	$7.05In the Money	$6.92In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	126Out of the Money	2,286Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.00In the Money	$7.55In the Money	$7.50In the Money	$-0.41In the Money	29In the Money	161In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	41Out of the Money	284Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.50In the Money	$8.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	705Out of the Money	2,846Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.00In the Money	$8.50In the Money	$8.39In the Money	$-0.36In the Money	23In the Money	61In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	65Out of the Money	498Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.50In the Money	$9.00In the Money	$8.50In the Money	$-1.72In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,452Out of the Money	12,763Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.05In the Money	$9.50In the Money	$9.52In the Money	$-0.58In the Money	59In the Money	426In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	13Out of the Money	560Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.55In the Money	$10.00In the Money	$9.52In the Money	$-1.59In the Money	4In the Money	48In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	201Out of the Money	1,221Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.95In the Money	$10.50In the Money	$10.72In the Money	$0.18In the Money	32In the Money	95In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	33Out of the Money	240Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.50In the Money	$10.95In the Money	$11.40In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	156Out of the Money	1,437Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.00In the Money	$11.45In the Money	$11.37In the Money	$-0.73In the Money	32In the Money	97In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	32Out of the Money	319Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.50In the Money	$11.95In the Money	$12.58In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	147Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.00In the Money	$12.45In the Money	$12.38In the Money	$-0.57In the Money	18In the Money	66In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	55Out of the Money	354Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.50In the Money	$12.95In the Money	$15.00In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	196Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.00In the Money	$13.45In the Money	$13.94In the Money	$-0.46In the Money	10In the Money	20In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	8Out of the Money	251Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.45In the Money	$13.95In the Money	$14.05In the Money	$0.04In the Money	2In the Money	21In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,127Out of the Money	11,159Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.85In the Money	$14.45In the Money	$14.46In the Money	$-0.71In the Money	26In the Money	421In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	13Out of the Money	399Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$14.45In the Money	$14.95In the Money	$16.04In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	213Out of the Money	1,131Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.00In the Money	$15.45In the Money	$16.09In the Money	$0.00In the Money	---In the Money	30In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	136Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$15.50In the Money	$15.95In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	44Out of the Money	943Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.00In the Money	$16.45In the Money	$16.78In the Money	$0.48In the Money	3In the Money	42In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	37Out of the Money	255Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.35In the Money	$16.95In the Money	$15.74In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	189Out of the Money	848Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.00In the Money	$17.45In the Money	$17.54In the Money	$0.28In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	51Out of the Money	567Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.00In the Money	$18.45In the Money	$18.81In the Money	$-2.33In the Money	3In the Money	57In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	513Out of the Money	3,313Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.00In the Money	$19.45In the Money	$19.35In the Money	$-0.50In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	15Out of the Money	465Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.00In the Money	$20.45In the Money	$22.90In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	409Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.00In the Money	$21.45In the Money	$24.00In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	17Out of the Money	235Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.00In the Money	$22.45In the Money	$25.05In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	244Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.00In the Money	$23.45In the Money	$23.70In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	673Out of the Money	10,503Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.00In the Money	$24.45In the Money	$24.42In the Money	$-0.93In the Money	29In the Money	55In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$24.85In the Money	$25.45In the Money	$25.85In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	284Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$25.85In the Money	$26.45In the Money	$24.95In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	367Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$26.85In the Money	$27.45In the Money	$29.76In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	1,107Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$27.90In the Money	$28.45In the Money	$28.84In the Money	$0.54In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	2,674Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$28.85In the Money	$29.45In the Money	$30.91In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	787Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$29.95In the Money	$30.45In the Money	$30.90In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	738Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$30.85In the Money	$31.45In the Money	$32.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	113Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$31.85In the Money	$32.45In the Money	$32.53In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	350Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.90In the Money	$33.45In the Money	$33.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	211Out of the Money	7,287Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.85In the Money	$34.45In the Money	$34.50In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	339Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.85In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	120Out of the Money	183Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.85In the Money	$36.45In the Money	$38.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	219Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.85In the Money	$37.45In the Money	$37.03In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	881Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.85In the Money	$38.45In the Money	$39.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	946Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.85In the Money	$39.45In the Money	$40.30In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	101Out of the Money	47Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.90In the Money	$40.45In the Money	$39.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	203Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.90In the Money	$41.45In the Money	$47.60In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	167Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.90In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.90In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	2,255Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$43.85In the Money	$44.45In the Money	$44.70In the Money	$-0.12In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	61Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$44.85In the Money	$45.45In the Money	$46.78In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	440Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.85In the Money	$46.45In the Money	$46.30In the Money	$0.00In the Money	---In the Money	1In the Money
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	89Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$46.85In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$47.90In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	2,045Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$48.85In the Money	$49.45In the Money	$52.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	2,392Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$53.85In the Money	$54.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	691Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$58.85In the Money	$59.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,728Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$63.90In the Money	$64.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	982Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$68.85In the Money	$69.45In the Money	$71.16In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	15,651Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$73.85In the Money	$74.45In the Money	$76.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,495Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$78.85In the Money	$79.45In the Money	$78.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$83.85In the Money	$84.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,813Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$88.85In the Money	$89.45In the Money	$91.22In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9,216Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$93.85In the Money	$94.45In the Money	$95.58In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	10,676Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$98.85In the Money	$99.45In the Money	$100.52In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	172Out of the Money	67,348Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$101.85In the Money	$102.45In the Money	$101.95In 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 28, 2024)

Put Options (expires Friday June 28, 2024)