Stocks Options

LAST PRICE
28.0200
TODAY'S CHANGE (%)
Trending Down-0.6800 (-2.3693%)

Bid / Lots
28.0100/ 2
Ask / Lots
28.0300/ 13
Open / Previous Close
28.5500 / 28.7000
Day Range
Low 27.2000
High 29.1800
52 Week Range
Low 9.9500
High 64.8300
Volume
19,134,110
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 150.286

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	$22.40In the Money	$23.40In the Money	$23.95In the Money	$0.45In the Money	1In the Money	53In 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	$21.40In the Money	$22.40In the Money	$23.26In 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	961Out of the Money
GMEIn the Money	$20.40In the Money	$21.40In the Money	$18.45In 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	$19.40In the Money	$20.40In 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	$18.40In the Money	$19.40In the Money	$17.00In the Money	$0.00In the Money	---In 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	$17.40In the Money	$18.40In the Money	$17.90In the Money	$-0.65In the Money	5In the Money	25In 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	2Out of the Money	10,298Out of the Money
GMEIn the Money	$16.90In the Money	$17.90In 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	1Out of the Money	1,894Out of the Money
GMEIn the Money	$16.40In the Money	$17.45In the Money	$18.08In 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	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	1,276Out of the Money
GMEIn the Money	$15.90In the Money	$16.95In the Money	$17.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
GMEIn the Money	$15.40In the Money	$16.45In the Money	$15.99In the Money	$-1.05In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	452Out of the Money
GMEIn the Money	$14.90In the Money	$15.95In the Money	$14.80In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	1,507Out of the Money
GMEIn the Money	$14.40In the Money	$15.45In the Money	$14.69In the Money	$0.51In the Money	1In the Money	183In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	28Out of the Money	362Out of the Money
GMEIn the Money	$13.90In the Money	$14.95In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	175Out of the Money
GMEIn the Money	$13.45In the Money	$14.45In the Money	$13.70In the Money	$-1.15In the Money	4In the Money	100In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	975Out of the Money
GMEIn the Money	$12.95In the Money	$13.95In the Money	$14.46In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
GMEIn the Money	$12.45In the Money	$13.45In the Money	$13.70In the Money	$-0.60In the Money	1In the Money	739In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	415Out of the Money	5,442Out of the Money
GMEIn the Money	$11.95In the Money	$12.95In the Money	$12.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.04Out of the Money	1Out of the Money	254Out of the Money
GMEIn the Money	$11.45In the Money	$12.50In the Money	$12.80In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	160Out of the Money	857Out of the Money
GMEIn the Money	$10.95In the Money	$12.00In the Money	$12.60In the Money	$0.00In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	13Out of the Money	201Out of the Money
GMEIn the Money	$10.45In the Money	$11.50In the Money	$12.00In the Money	$0.13In the Money	3In the Money	197In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	11,193Out of the Money	11,764Out of the Money
GMEIn the Money	$10.00In the Money	$11.00In the Money	$10.40In the Money	$-1.60In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	10Out of the Money	310Out of the Money
GMEIn the Money	$9.50In the Money	$10.50In the Money	$9.60In the Money	$-1.30In the Money	19In the Money	290In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	78Out of the Money	1,238Out of the Money
GMEIn the Money	$9.05In the Money	$10.25In the Money	$9.52In the Money	$-0.99In the Money	80In the Money	165In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	6Out of the Money	451Out of the Money
GMEIn the Money	$8.55In the Money	$9.45In the Money	$8.95In the Money	$-1.05In the Money	2In the Money	265In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	986Out of the Money	4,359Out of the Money
GMEIn the Money	$8.10In the Money	$9.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	46Out of the Money	385Out of the Money
GMEIn the Money	$8.05In the Money	$8.65In the Money	$8.00In the Money	$-1.20In the Money	313In the Money	4,672In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	1,571Out of the Money	8,901Out of the Money
GMEIn the Money	$7.25In the Money	$8.20In the Money	$8.00In the Money	$-0.87In the Money	8In the Money	335In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.21Out of the Money	69Out of the Money	305Out of the Money
GMEIn the Money	$6.90In the Money	$7.60In the Money	$7.00In the Money	$-1.80In the Money	61In the Money	792In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.39Out of the Money	$-0.17Out of the Money	141Out of the Money	2,220Out of the Money
GMEIn the Money	$6.45In the Money	$7.15In the Money	$7.00In the Money	$-1.40In the Money	4In the Money	141In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.34Out of the Money	145Out of the Money	296Out of the Money
GMEIn the Money	$6.45In the Money	$6.80In the Money	$6.30In the Money	$-1.30In the Money	15In the Money	535In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.52Out of the Money	$-0.35Out of the Money	406Out of the Money	2,569Out of the Money
GMEIn the Money	$5.95In the Money	$6.45In the Money	$6.15In the Money	$-1.03In the Money	20In the Money	351In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.65Out of the Money	$0.72Out of the Money	$0.68Out of the Money	$-0.32Out of the Money	152Out of the Money	242Out of the Money
GMEIn the Money	$5.50In the Money	$6.25In the Money	$5.91In the Money	$-1.26In the Money	73In the Money	892In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.77Out of the Money	$0.86Out of the Money	$0.88Out of the Money	$-0.38Out of the Money	266Out of the Money	1,396Out of the Money
GMEIn the Money	$5.15In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.95Out of the Money	$1.08Out of the Money	$1.07Out of the Money	$1.07Out of the Money	47Out of the Money	---Out of the Money
GMEIn the Money	$4.95In the Money	$5.45In the Money	$5.15In the Money	$-1.53In the Money	58In the Money	1,569In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.08Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.49Out of the Money	274Out of the Money	633Out of the Money
GMEIn the Money	$4.65In the Money	$5.30In the Money	$5.55In the Money	$5.55In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.38Out of the Money	$1.53Out of the Money	$1.45Out of the Money	$1.45Out of the Money	56Out of the Money	---Out of the Money
GMEIn the Money	$4.60In the Money	$4.95In the Money	$4.80In the Money	$-1.20In the Money	515In the Money	3,468In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.70Out of the Money	$1.81Out of the Money	$1.73Out of the Money	$-0.51Out of the Money	2,063Out of the Money	2,843Out of the Money
GMEIn the Money	$4.10In the Money	$4.80In the Money	$4.50In the Money	$4.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$25.50	GMENear the Money	$1.75Near the Money	$2.20Near the Money	$2.00Near the Money	$2.00Near the Money	13Near the Money	---Near the Money
GMEIn the Money	$4.15In the Money	$4.50In the Money	$4.50In the Money	$-1.00In the Money	67In the Money	956In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$2.25Near the Money	$2.35Near the Money	$2.39Near the Money	$-0.45Near the Money	364Near the Money	512Near the Money
GMEIn the Money	$3.95In the Money	$4.55In the Money	$4.20In the Money	$4.20In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	$2.53Near the Money	$2.75Near the Money	$2.62Near the Money	$2.62Near the Money	17Near the Money	---Near the Money
GMEIn the Money	$3.95In the Money	$4.35In the Money	$3.95In the Money	$-1.40In the Money	151In the Money	1,470In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$2.81Near the Money	$3.10Near the Money	$3.00Near the Money	$-0.50Near the Money	829Near the Money	927Near the Money
GMEIn the Money	$3.65In the Money	$4.00In the Money	$4.00In the Money	$4.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	$3.20Near the Money	$3.45Near the Money	$3.32Near the Money	$3.32Near the Money	72Near the Money	---Near the Money
GMEUnderlying issue's last price	$3.55Underlying issue's last price	$3.80Underlying issue's last price	$3.75Underlying issue's last price	$-1.41Underlying issue's last price	497Underlying issue's last price	1,650Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	GMEUnderlying issue's last price	$3.50Underlying issue's last price	$3.75Underlying issue's last price	$3.73Underlying issue's last price	$-0.37Underlying issue's last price	295Underlying issue's last price	585Underlying issue's last price
GMENear the Money	$3.25Near the Money	$3.70Near the Money	$3.52Near the Money	$3.52Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$3.70In the Money	$4.20In the Money	$4.25In the Money	$4.25In the Money	24In the Money	---In the Money
GMENear the Money	$3.25Near the Money	$3.55Near the Money	$3.48Near the Money	$-1.14Near the Money	344Near the Money	1,475Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.20In the Money	$4.55In the Money	$4.32In the Money	$-0.58In the Money	76In the Money	343In the Money
GMENear the Money	$3.25Near the Money	$3.45Near the Money	$3.29Near the Money	$3.29Near the Money	107Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$4.45In the Money	$5.05In the Money	$5.00In the Money	$5.00In the Money	2In the Money	---In the Money
GMENear the Money	$3.15Near the Money	$3.25Near the Money	$3.20Near the Money	$-1.25Near the Money	2,147Near the Money	9,893Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.00In the Money	$5.25In the Money	$5.14In the Money	$-0.45In the Money	106In the Money	915In the Money
GMENear the Money	$2.76Near the Money	$3.20Near the Money	$3.20Near the Money	$3.20Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.25In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$2.95Near the Money	$3.10Near the Money	$2.96Near the Money	$-1.64Near the Money	175Near the Money	1,611Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$5.70In the Money	$6.15In the Money	$5.93In the Money	$-0.47In the Money	10In the Money	101In the Money
GMEOut of the Money	$2.69Out of the Money	$3.05Out of the Money	$3.10Out of the Money	$-1.10Out of the Money	21Out of the Money	187Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.00In the Money	$6.65In the Money	$6.79In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$2.71Out of the Money	$2.85Out of the Money	$2.88Out of the Money	$-1.22Out of the Money	387Out of the Money	960Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$6.45In the Money	$7.05In the Money	$6.85In the Money	$-0.40In the Money	4In the Money	538In the Money
GMEOut of the Money	$2.53Out of the Money	$2.94Out of the Money	$2.59Out of the Money	$-1.35Out of the Money	28Out of the Money	279Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$6.85In the Money	$7.50In the Money	$7.52In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$2.41Out of the Money	$2.83Out of the Money	$2.62Out of the Money	$-1.30Out of the Money	79Out of the Money	720Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.40In the Money	$7.90In the Money	$7.70In the Money	$-0.25In the Money	13In the Money	128In the Money
GMEOut of the Money	$2.25Out of the Money	$2.76Out of the Money	$2.47Out of the Money	$-1.43Out of the Money	53Out of the Money	119Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$7.65In the Money	$8.35In the Money	$11.60In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$2.28Out of the Money	$2.56Out of the Money	$2.42Out of the Money	$-1.23Out of the Money	90Out of the Money	903Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.20In the Money	$8.75In the Money	$8.50In the Money	$0.03In the Money	3In the Money	38In the Money
GMEOut of the Money	$2.24Out of the Money	$2.50Out of the Money	$2.44Out of the Money	$-1.11Out of the Money	66Out of the Money	292Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.60In the Money	$9.20In the Money	$9.95In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$2.24Out of the Money	$2.42Out of the Money	$2.35Out of the Money	$-1.16Out of the Money	896Out of the Money	3,844Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.05In the Money	$9.65In the Money	$9.56In the Money	$-0.02In the Money	205In the Money	323In the Money
GMEOut of the Money	$2.14Out of the Money	$2.34Out of the Money	$2.08Out of the Money	$-1.48Out of the Money	68Out of the Money	389Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.45In the Money	$10.05In the Money	$9.85In the Money	$0.00In the Money	5In the Money	50In the Money
GMEOut of the Money	$1.94Out of the Money	$2.32Out of the Money	$1.92Out of the Money	$-1.55Out of the Money	84Out of the Money	383Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$9.95In the Money	$10.50In the Money	$10.70In the Money	$0.00In the Money	---In the Money	68In the Money
GMEOut of the Money	$1.90Out of the Money	$2.24Out of the Money	$2.09Out of the Money	$-1.24Out of the Money	1Out of the Money	178Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.25In the Money	$10.95In the Money	$12.45In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$1.90Out of the Money	$2.12Out of the Money	$2.05Out of the Money	$-1.15Out of the Money	37Out of the Money	830Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$10.75In the Money	$11.10In the Money	$11.22In the Money	$-0.53In the Money	17In the Money	56In the Money
GMEOut of the Money	$1.90Out of the Money	$2.08Out of the Money	$2.00Out of the Money	$-1.15Out of the Money	9Out of the Money	165Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.25In the Money	$11.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$1.80Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-1.10Out of the Money	48Out of the Money	395Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.70In the Money	$12.10In the Money	$11.95In the Money	$-0.25In the Money	1In the Money	57In the Money
GMEOut of the Money	$1.67Out of the Money	$2.00Out of the Money	$1.97Out of the Money	$-1.53Out of the Money	7Out of the Money	135Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.00In the Money	$12.60In the Money	$13.97In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.80Out of the Money	$1.95Out of the Money	$1.80Out of the Money	$-1.40Out of the Money	291Out of the Money	241Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.50In the Money	$13.10In the Money	$14.02In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.66Out of the Money	$1.95Out of the Money	$2.06Out of the Money	$-0.88Out of the Money	2Out of the Money	185Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.00In the Money	$13.60In the Money	$13.85In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$1.64Out of the Money	$1.80Out of the Money	$1.81Out of the Money	$-1.02Out of the Money	2,881Out of the Money	5,737Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.50In the Money	$14.00In the Money	$13.80In the Money	$-0.15In the Money	4In the Money	678In the Money
GMEOut of the Money	$1.42Out of the Money	$1.91Out of the Money	$1.78Out of the Money	$-0.92Out of the Money	706Out of the Money	80Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$13.80In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.46Out of the Money	$1.74Out of the Money	$1.62Out of the Money	$-1.12Out of the Money	33Out of the Money	561Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.35In the Money	$15.00In the Money	$15.19In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$1.31Out of the Money	$1.84Out of the Money	$1.61Out of the Money	$-1.44Out of the Money	2Out of the Money	61Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$14.70In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.39Out of the Money	$1.71Out of the Money	$1.57Out of the Money	$-1.11Out of the Money	49Out of the Money	527Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$15.30In the Money	$15.90In the Money	$16.45In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$1.27Out of the Money	$1.77Out of the Money	$2.33Out of the Money	$-0.27Out of the Money	5Out of the Money	229Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$15.60In the Money	$16.45In the Money	$16.25In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.33Out of the Money	$1.65Out of the Money	$1.45Out of the Money	$-1.05Out of the Money	36Out of the Money	206Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.25In the Money	$16.85In the Money	$16.21In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$1.30Out of the Money	$1.54Out of the Money	$1.53Out of the Money	$-0.97Out of the Money	51Out of the Money	309Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.10In the Money	$17.85In the Money	$20.12In the Money	$0.00In the Money	---In the Money	64In the Money
GMEOut of the Money	$1.21Out of the Money	$1.48Out of the Money	$1.21Out of the Money	$-1.21Out of the Money	185Out of the Money	1,462Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.05In the Money	$18.75In the Money	$18.75In the Money	$0.00In the Money	---In the Money	56In the Money
GMEOut of the Money	$1.16Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$-1.05Out of the Money	4Out of the Money	243Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$19.00In the Money	$19.70In the Money	$19.02In the Money	$-2.72In the Money	5In the Money	37In the Money
GMEOut of the Money	$1.13Out of the Money	$1.40Out of the Money	$1.25Out of the Money	$-1.09Out of the Money	64Out of the Money	248Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.90In the Money	$20.60In the Money	$21.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.07Out of the Money	$1.33Out of the Money	$1.17Out of the Money	$-1.40Out of the Money	27Out of the Money	122Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.90In the Money	$21.60In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.06Out of the Money	$1.25Out of the Money	$1.16Out of the Money	$-1.31Out of the Money	15Out of the Money	111Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.70In the Money	$22.55In the Money	$23.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.09Out of the Money	$1.19Out of the Money	$1.11Out of the Money	$-1.11Out of the Money	1,720Out of the Money	6,913Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.70In the Money	$23.50In the Money	$25.44In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$0.97Out of the Money	$1.11Out of the Money	$1.11Out of the Money	$-0.83Out of the Money	22Out of the Money	190Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.65In the Money	$24.45In the Money	$25.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.02Out of the Money	$-1.11Out of the Money	18Out of the Money	136Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.65In the Money	$25.40In the Money	$24.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.86Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-0.88Out of the Money	50Out of the Money	233Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$25.65In the Money	$26.40In the Money	$33.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-0.84Out of the Money	14Out of the Money	551Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.50In the Money	$27.35In the Money	$23.30In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.83Out of the Money	$0.97Out of the Money	$0.92Out of the Money	$-0.78Out of the Money	118Out of the Money	839Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.50In the Money	$28.30In the Money	$27.00In the Money	$-3.75In the Money	1In the Money	39In the Money
GMEOut of the Money	$0.74Out of the Money	$0.97Out of the Money	$0.90Out of the Money	$-0.90Out of the Money	9Out of the Money	88Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.45In the Money	$29.30In the Money	$31.65In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$0.74Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-0.75Out of the Money	30Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.45In the Money	$30.25In the Money	$32.75In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.72Out of the Money	$0.90Out of the Money	$1.14Out of the Money	$-0.67Out of the Money	9Out of the Money	115Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.35In the Money	$31.25In the Money	$32.86In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.72Out of the Money	$0.84Out of the Money	$0.70Out of the Money	$-0.84Out of the Money	66Out of the Money	153Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.35In the Money	$32.20In the Money	$31.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.70Out of the Money	$0.78Out of the Money	$0.74Out of the Money	$-0.80Out of the Money	1,696Out of the Money	3,389Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.30In the Money	$33.20In the Money	$32.25In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.71Out of the Money	$-0.58Out of the Money	9Out of the Money	159Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.30In the Money	$34.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-0.73Out of the Money	24Out of the Money	98Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.25In the Money	$35.15In the Money	$34.35In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.58Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.75Out of the Money	3Out of the Money	119Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.25In the Money	$36.15In the Money	$37.03In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.68Out of the Money	$-0.92Out of the Money	15Out of the Money	435Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.20In the Money	$37.10In the Money	$35.75In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$-0.76Out of the Money	156Out of the Money	543Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.20In the Money	$38.10In the Money	$38.90In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.53Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.58Out of the Money	9Out of the Money	41Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.15In the Money	$39.10In the Money	$39.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.53Out of the Money	$0.72Out of the Money	$0.58Out of the Money	$-0.54Out of the Money	58Out of the Money	118Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$39.15In the Money	$40.10In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.52Out of the Money	$0.72Out of the Money	$0.64Out of the Money	$-0.73Out of the Money	6Out of the Money	157Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.10In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.63Out of the Money	$0.80Out of the Money	$-0.40Out of the Money	2Out of the Money	401Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.10In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$-0.51Out of the Money	211Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.10In the Money	$43.10In the Money	$41.34In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.46Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.71Out of the Money	10Out of the Money	44Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.05In the Money	$44.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.46Out of the Money	$0.57Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.05In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$-0.48Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.05In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.79Out of the Money	8Out of the Money	47Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.00In the Money	$47.00In 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	$0.51Out of the Money	$0.49Out of the Money	$-0.49Out of the Money	215Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.00In the Money	$48.00In the Money	$48.00In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.50Out of the Money	124Out of the Money	1,782Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$51.95In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.46Out of the Money	37Out of the Money	278Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$56.90In the Money	$57.90In 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	$0.38Out of the Money	$0.35Out of the Money	$-0.41Out of the Money	72Out of the Money	731Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.85In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.38Out of the Money	219Out of the Money	442Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.80In the Money	$67.85In the Money	$67.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.30Out of the Money	1,371Out of the Money	9,802Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.55In the Money	$72.80In the Money	$74.50In the Money	$0.00In the Money	---In the Money	43In the Money
GMEOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.35Out of the Money	20Out of the Money	423Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.70In the Money	$77.80In the Money	$78.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.32Out of the Money	61Out of the Money	431Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.55In the Money	$82.80In 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	$0.26Out of the Money	$0.25Out of the Money	$-0.26Out of the Money	52Out of the Money	251Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.50In the Money	$87.75In the Money	$92.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.30Out of the Money	221Out of the Money	3,004Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.60In the Money	$92.75In the Money	$94.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.29Out of the Money	1,082Out of the Money	7,397Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.60In the Money	$97.75In the Money	$102.37In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.26Out of the Money	3,743Out of the Money	23,392Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$99.60In the Money	$100.75In 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)