Stocks Options

LAST PRICE
28.7000
TODAY'S CHANGE (%)
Trending Down-0.4200 (-1.4423%)

Bid / Lots
28.4500/ 10
Ask / Lots
28.4800/ 19
Open / Previous Close
29.2300 / 29.1200
Day Range
Low 27.4100
High 30.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
82,874,430
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 150.109

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	$22.10In the Money	$26.00In the Money	$23.50In the Money	$0.01In 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	20Out of the Money	3,882Out of the Money
GMEIn the Money	$22.10In the Money	$25.00In 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	$20.30In the Money	$24.00In 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	$0.02Out 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	$20.30In the Money	$23.00In the Money	$19.55In the Money	$2.30In the Money	1In 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	1Out of the Money	2,974Out of the Money
GMEIn the Money	$19.10In the Money	$22.00In 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	7Out of the Money	602Out of the Money
GMEIn the Money	$17.10In the Money	$21.00In the Money	$18.55In the Money	$0.00In the Money	---In 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	168Out of the Money	10,194Out of the Money
GMEIn the Money	$17.10In the Money	$20.75In 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	$0.28Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,682Out of the Money	289Out of the Money
GMEIn the Money	$15.10In the Money	$20.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	18Out of the Money	1,277Out of the Money
GMEIn the Money	$15.00In the Money	$19.60In the Money	$17.80In the Money	$-2.65In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	176Out of the Money
GMEIn the Money	$15.60In the Money	$19.00In the Money	$17.04In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	33Out of the Money	451Out of the Money
GMEIn the Money	$14.60In the Money	$18.80In the Money	$14.80In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	33Out of the Money	1,500Out of the Money
GMEIn the Money	$14.60In the Money	$18.00In the Money	$14.18In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	56Out of the Money	367Out of the Money
GMEIn the Money	$14.60In the Money	$17.65In 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	$0.29Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	20Out of the Money	177Out of the Money
GMEIn the Money	$14.65In the Money	$17.00In the Money	$14.85In the Money	$-0.24In the Money	2In the Money	99In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	122Out of the Money	990Out of the Money
GMEIn the Money	$12.00In the Money	$16.75In the Money	$14.46In the Money	$0.04In the Money	5In the Money	49In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	62Out of the Money	96Out of the Money
GMEIn the Money	$11.35In the Money	$16.00In the Money	$14.30In the Money	$0.20In the Money	41In the Money	742In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	521Out of the Money	5,425Out of the Money
GMEIn the Money	$11.20In the Money	$15.65In the Money	$12.30In the Money	$-0.70In the Money	4In the Money	41In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	25Out of the Money	249Out of the Money
GMEIn the Money	$11.20In the Money	$15.00In the Money	$12.80In the Money	$1.74In the Money	7In the Money	254In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	291Out of the Money	697Out of the Money
GMEIn the Money	$11.20In the Money	$14.85In the Money	$12.60In the Money	$0.40In the Money	10In the Money	50In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	58Out of the Money	251Out of the Money
GMEIn the Money	$11.20In the Money	$14.00In the Money	$11.87In the Money	$-0.05In the Money	25In the Money	196In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	174Out of the Money	11,678Out of the Money
GMEIn the Money	$10.50In the Money	$13.80In the Money	$12.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	54Out of the Money	293Out of the Money
GMEIn the Money	$10.50In the Money	$12.20In the Money	$10.90In the Money	$-0.14In the Money	152In the Money	291In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$-0.28Out of the Money	474Out of the Money	1,246Out of the Money
GMEIn the Money	$9.60In the Money	$12.25In the Money	$10.51In the Money	$-0.59In the Money	10In the Money	159In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$-0.30Out of the Money	154Out of the Money	400Out of the Money
GMEIn the Money	$9.60In the Money	$10.45In the Money	$10.00In the Money	$-1.10In the Money	60In the Money	264In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.33Out of the Money	699Out of the Money	4,232Out of the Money
GMEIn the Money	$9.15In the Money	$10.15In the Money	$10.00In the Money	$0.35In the Money	3In the Money	214In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.26Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.38Out of the Money	182Out of the Money	318Out of the Money
GMEIn the Money	$8.85In the Money	$9.50In the Money	$9.20In the Money	$-0.60In the Money	1,219In the Money	4,280In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.53Out of the Money	2,865Out of the Money	8,722Out of the Money
GMEIn the Money	$6.35In the Money	$9.30In the Money	$8.87In the Money	$-0.73In the Money	89In the Money	307In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.35Out of the Money	$0.56Out of the Money	$0.47Out of the Money	$-0.75Out of the Money	173Out of the Money	233Out of the Money
GMEIn the Money	$8.00In the Money	$8.90In the Money	$8.80In the Money	$-0.50In the Money	128In the Money	795In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.56Out of the Money	$1.85Out of the Money	$0.56Out of the Money	$-0.65Out of the Money	2,280Out of the Money	994Out of the Money
GMEIn the Money	$7.65In the Money	$8.55In the Money	$8.40In the Money	$-0.01In the Money	46In the Money	128In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.69Out of the Money	$0.76Out of the Money	$0.74Out of the Money	$-0.61Out of the Money	81Out of the Money	288Out of the Money
GMEIn the Money	$7.00In the Money	$8.05In the Money	$7.60In the Money	$-0.70In the Money	175In the Money	523In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$-0.78Out of the Money	1,876Out of the Money	967Out of the Money
GMEIn the Money	$6.40In the Money	$7.55In the Money	$7.18In the Money	$-0.82In the Money	36In the Money	345In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.91Out of the Money	$1.32Out of the Money	$1.00Out of the Money	$-0.92Out of the Money	133Out of the Money	223Out of the Money
GMEIn the Money	$6.65In the Money	$7.55In the Money	$7.17In the Money	$-1.03In the Money	216In the Money	886In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.17Out of the Money	$1.49Out of the Money	$1.26Out of the Money	$-0.94Out of the Money	499Out of the Money	1,559Out of the Money
GMEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$6.30In the Money	$7.15In the Money	$6.68In the Money	$-1.03In the Money	139In the Money	1,610In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.60Out of the Money	$1.77Out of the Money	$1.74Out of the Money	$-0.96Out of the Money	435Out of the Money	527Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$5.70In the Money	$6.25In the Money	$6.00In the Money	$-1.40In the Money	685In the Money	3,381In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.12Out of the Money	$2.52Out of the Money	$2.24Out of the Money	$-0.96Out of the Money	1,803Out of the Money	2,588Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$5.50In the Money	$6.00In the Money	$5.50In the Money	$-1.50In the Money	187In the Money	1,006In the Money	Filter Table By Strike Price of$26.00	GMENear the Money	$2.67Near the Money	$3.10Near the Money	$2.84Near the Money	$-1.06Near the Money	790Near the Money	640Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	$4.95In the Money	$5.65In the Money	$5.35In the Money	$-1.15In the Money	423In the Money	1,461In the Money	Filter Table By Strike Price of$27.00	GMENear the Money	$3.40Near the Money	$3.75Near the Money	$3.50Near the Money	$-1.20Near the Money	1,050Near the Money	385Near the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	$4.90In the Money	$5.15In the Money	$5.16In the Money	$-1.24In the Money	942In the Money	1,519In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$4.10Near the Money	$4.25Near the Money	$4.10Near the Money	$-1.30Near the Money	694Near the Money	382Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$4.50Near the Money	$5.00Near the Money	$4.62Near the Money	$-1.53Near the Money	1,256Near the Money	1,370Near the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.85In the Money	$5.10In the Money	$4.90In the Money	$-0.95In the Money	265In the Money	330In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.35Near the Money	$4.65Near the Money	$4.45Near the Money	$-1.55Near the Money	5,956Near the Money	8,504Near the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.45In the Money	$5.70In the Money	$5.59In the Money	$-1.41In the Money	520In the Money	747In the Money
GMENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.10Near the Money	$4.45Near the Money	$4.60Near the Money	$-1.10Near the Money	378Near the Money	1,551Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.35In the Money	$6.75In the Money	$6.40In the Money	$-1.65In the Money	32In the Money	93In the Money
GMENear the Money	$4.00Near the Money	$4.25Near the Money	$4.20Near the Money	$-1.60Near the Money	67Near the Money	182Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.75In the Money	$7.10In the Money	$6.79In the Money	$-1.51In the Money	8In the Money	22In the Money
GMEOut of the Money	$3.95Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$-1.60Out of the Money	524Out of the Money	719Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.15In the Money	$7.55In the Money	$7.25In the Money	$-1.26In the Money	82In the Money	537In the Money
GMEOut of the Money	$3.65Out of the Money	$4.20Out of the Money	$3.94Out of the Money	$-1.63Out of the Money	169Out of the Money	137Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.40In the Money	$7.90In the Money	$7.52In the Money	$-1.35In the Money	1In the Money	27In the Money
GMEOut of the Money	$3.70Out of the Money	$4.05Out of the Money	$3.92Out of the Money	$-1.58Out of the Money	176Out of the Money	647Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$7.75In the Money	$8.35In the Money	$7.95In the Money	$-2.50In the Money	14In the Money	132In the Money
GMEOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$3.90Out of the Money	$-1.65Out of the Money	61Out of the Money	103Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.05In the Money	$8.65In the Money	$11.60In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$3.50Out of the Money	$4.15Out of the Money	$3.65Out of the Money	$-1.70Out of the Money	341Out of the Money	796Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$8.55In the Money	$9.05In the Money	$8.47In the Money	$-2.03In the Money	2In the Money	38In the Money
GMEOut of the Money	$3.25Out of the Money	$3.95Out of the Money	$3.55Out of the Money	$-1.85Out of the Money	71Out of the Money	284Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$8.95In the Money	$9.50In the Money	$9.95In the Money	$-0.65In the Money	4In the Money	22In the Money
GMEOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.51Out of the Money	$-1.59Out of the Money	1,390Out of the Money	3,521Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$9.35In the Money	$10.00In the Money	$9.58In the Money	$-1.21In the Money	23In the Money	325In the Money
GMEOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.56Out of the Money	$-1.99Out of the Money	26Out of the Money	383Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$9.85In the Money	$10.50In the Money	$9.85In the Money	$-1.95In the Money	28In the Money	42In the Money
GMEOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.47Out of the Money	$-1.53Out of the Money	81Out of the Money	364Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$10.35In the Money	$10.95In the Money	$10.70In the Money	$-2.36In the Money	1In the Money	68In the Money
GMEOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.33Out of the Money	$-1.47Out of the Money	12Out of the Money	167Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$10.60In the Money	$11.20In the Money	$12.45In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.20Out of the Money	$-1.60Out of the Money	1,077Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.10In the Money	$11.65In the Money	$11.75In the Money	$-2.17In the Money	13In the Money	46In the Money
GMEOut of the Money	$2.95Out of the Money	$3.35Out of the Money	$3.15Out of the Money	$-1.68Out of the Money	15Out of the Money	164Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$11.50In the Money	$12.05In the Money	$13.10In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$2.85Out of the Money	$3.35Out of the Money	$3.10Out of the Money	$-1.50Out of the Money	188Out of the Money	279Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$11.90In the Money	$12.55In the Money	$12.20In the Money	$-0.88In the Money	11In the Money	64In the Money
GMEOut of the Money	$2.84Out of the Money	$3.20Out of the Money	$3.50Out of the Money	$-1.50Out of the Money	9Out of the Money	131Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$12.40In the Money	$12.95In the Money	$13.97In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$2.82Out of the Money	$3.15Out of the Money	$3.20Out of the Money	$-1.40Out of the Money	80Out of the Money	215Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$12.85In the Money	$13.45In the Money	$14.02In the Money	$0.43In the Money	1In the Money	11In the Money
GMEOut of the Money	$2.54Out of the Money	$3.05Out of the Money	$2.94Out of the Money	$-1.75Out of the Money	15Out of the Money	185Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$13.25In the Money	$13.95In the Money	$13.85In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$2.80Out of the Money	$3.00Out of the Money	$2.83Out of the Money	$-1.57Out of the Money	3,014Out of the Money	5,200Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$13.60In the Money	$14.30In the Money	$13.95In the Money	$-1.20In the Money	15In the Money	669In the Money
GMEOut of the Money	$2.53Out of the Money	$3.10Out of the Money	$2.70Out of the Money	$-1.70Out of the Money	14Out of the Money	75Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$14.15In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.66Out of the Money	$3.05Out of the Money	$2.74Out of the Money	$-1.74Out of the Money	101Out of the Money	584Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$14.40In the Money	$15.30In the Money	$15.19In the Money	$-3.63In the Money	1In the Money	36In the Money
GMEOut of the Money	$2.55Out of the Money	$3.00Out of the Money	$3.05Out of the Money	$-1.10Out of the Money	6Out of the Money	58Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$15.00In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.55Out of the Money	$2.94Out of the Money	$2.68Out of the Money	$-1.65Out of the Money	59Out of the Money	519Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$14.50In the Money	$16.30In the Money	$16.45In the Money	$-2.89In the Money	3In the Money	80In the Money
GMEOut of the Money	$2.25Out of the Money	$2.90Out of the Money	$2.60Out of the Money	$-1.61Out of the Money	2Out of the Money	227Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$14.60In the Money	$18.25In the Money	$16.25In the Money	$16.25In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.20Out of the Money	$2.72Out of the Money	$2.50Out of the Money	$-1.60Out of the Money	64Out of the Money	206Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$16.10In the Money	$17.30In the Money	$16.21In the Money	$-0.94In the Money	2In the Money	25In the Money
GMEOut of the Money	$2.19Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$-1.50Out of the Money	85Out of the Money	312Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$17.10In the Money	$18.05In the Money	$20.12In the Money	$0.00In the Money	---In the Money	64In the Money
GMEOut of the Money	$2.11Out of the Money	$2.60Out of the Money	$2.42Out of the Money	$-1.45Out of the Money	1,076Out of the Money	987Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$18.10In the Money	$18.90In the Money	$18.75In the Money	$-2.50In the Money	2In the Money	56In the Money
GMEOut of the Money	$2.11Out of the Money	$2.60Out of the Money	$2.40Out of the Money	$-1.70Out of the Money	47Out of the Money	242Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$18.95In the Money	$19.90In the Money	$21.74In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$1.81Out of the Money	$2.44Out of the Money	$2.34Out of the Money	$-1.56Out of the Money	68Out of the Money	202Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$19.95In the Money	$20.90In the Money	$21.25In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.81Out of the Money	$2.35Out of the Money	$2.57Out of the Money	$-0.98Out of the Money	43Out of the Money	112Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$20.95In the Money	$21.65In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$1.80Out of the Money	$2.35Out of the Money	$2.47Out of the Money	$-1.02Out of the Money	12Out of the Money	112Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$21.75In the Money	$22.60In the Money	$23.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.95Out of the Money	$2.10Out of the Money	$2.22Out of the Money	$-1.13Out of the Money	1,561Out of the Money	6,562Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$22.60In the Money	$23.60In the Money	$25.44In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$1.77Out of the Money	$2.15Out of the Money	$1.94Out of the Money	$-1.56Out of the Money	129Out of the Money	161Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$23.60In the Money	$24.55In the Money	$25.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.75Out of the Money	$2.15Out of the Money	$2.13Out of the Money	$-1.22Out of the Money	40Out of the Money	118Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$24.60In the Money	$25.40In the Money	$24.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.36Out of the Money	$2.04Out of the Money	$1.88Out of the Money	$-1.38Out of the Money	75Out of the Money	168Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$25.45In the Money	$26.35In the Money	$33.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.36Out of the Money	$1.97Out of the Money	$1.83Out of the Money	$-1.37Out of the Money	32Out of the Money	553Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$26.40In the Money	$27.35In the Money	$23.30In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.36Out of the Money	$1.91Out of the Money	$1.70Out of the Money	$-1.35Out of the Money	69Out of the Money	817Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$27.40In the Money	$28.30In the Money	$30.75In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$1.36Out of the Money	$1.86Out of the Money	$1.80Out of the Money	$-0.43Out of the Money	34Out of the Money	68Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$28.40In the Money	$29.30In the Money	$31.65In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$1.34Out of the Money	$1.78Out of the Money	$1.60Out of the Money	$-1.21Out of the Money	87Out of the Money	671Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$29.35In the Money	$30.20In the Money	$32.75In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$1.34Out of the Money	$1.78Out of the Money	$1.81Out of the Money	$-1.17Out of the Money	6Out of the Money	116Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$30.15In the Money	$31.20In the Money	$32.86In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.38Out of the Money	$1.74Out of the Money	$1.54Out of the Money	$-1.20Out of the Money	38Out of the Money	143Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$31.15In the Money	$32.10In the Money	$31.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.46Out of the Money	$1.60Out of the Money	$1.54Out of the Money	$-1.11Out of the Money	1,539Out of the Money	3,238Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$32.15In the Money	$33.10In the Money	$32.25In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$1.33Out of the Money	$1.57Out of the Money	$1.29Out of the Money	$-1.33Out of the Money	26Out of the Money	149Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$33.15In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.57Out of the Money	$1.43Out of the Money	$-1.22Out of the Money	26Out of the Money	75Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$34.15In the Money	$35.05In the Money	$34.35In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.44Out of the Money	$-1.15Out of the Money	7Out of the Money	120Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$35.00In the Money	$35.95In the Money	$37.03In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.15Out of the Money	$1.50Out of the Money	$1.60Out of the Money	$-0.42Out of the Money	12Out of the Money	432Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.00In the Money	$36.95In the Money	$35.75In the Money	$-1.87In the Money	3In the Money	8In the Money
GMEOut of the Money	$1.15Out of the Money	$1.42Out of the Money	$1.36Out of the Money	$-1.14Out of the Money	159Out of the Money	514Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$37.00In the Money	$37.95In the Money	$38.90In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$1.15Out of the Money	$1.37Out of the Money	$1.27Out of the Money	$-0.82Out of the Money	18Out of the Money	32Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$37.80In the Money	$38.95In the Money	$39.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.15Out of the Money	$1.37Out of the Money	$1.12Out of the Money	$-1.23Out of the Money	13Out of the Money	109Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$38.80In the Money	$39.85In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.10Out of the Money	$1.36Out of the Money	$1.37Out of the Money	$-0.93Out of the Money	7Out of the Money	151Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$39.80In the Money	$40.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.36Out of the Money	$1.20Out of the Money	$-1.20Out of the Money	135Out of the Money	336Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$40.80In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.25Out of the Money	$1.10Out of the Money	$-1.07Out of the Money	597Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$41.80In the Money	$42.75In the Money	$41.34In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.28Out of the Money	$-0.89Out of the Money	6Out of the Money	41Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$42.65In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.25Out of the Money	$1.01Out of the Money	$-1.17Out of the Money	5Out of the Money	527Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$43.65In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.18Out of the Money	$1.05Out of the Money	$-1.16Out of the Money	13Out of the Money	24Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$44.65In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.18Out of the Money	$1.30Out of the Money	$-0.80Out of the Money	10Out of the Money	41Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$45.65In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.06Out of the Money	$0.98Out of the Money	$-1.05Out of the Money	178Out of the Money	998Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$45.00In the Money	$47.60In the Money	$48.00In the Money	$2.31In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.96Out of the Money	350Out of the Money	1,763Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.55In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.72Out of the Money	$0.98Out of the Money	$0.87Out of the Money	$-0.91Out of the Money	67Out of the Money	259Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.45In the Money	$57.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$0.83Out of the Money	$0.76Out of the Money	$-1.09Out of the Money	230Out of the Money	718Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$61.35In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.76Out of the Money	$0.73Out of the Money	$-0.75Out of the Money	115Out of the Money	412Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.25In the Money	$67.25In the Money	$67.35In the Money	$-1.79In the Money	3In the Money	2In the Money
GMEOut of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.83Out of the Money	5,436Out of the Money	7,442Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.20In the Money	$72.35In the Money	$74.50In the Money	$0.00In the Money	---In the Money	43In the Money
GMEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$-0.75Out of the Money	247Out of the Money	201Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.15In the Money	$77.10In the Money	$78.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.68Out of the Money	48Out of the Money	423Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.15In the Money	$82.10In 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	$0.64Out of the Money	$0.51Out of the Money	$-0.50Out of the Money	94Out of the Money	168Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$86.10In the Money	$87.05In the Money	$92.50In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.67Out of the Money	1,184Out of the Money	2,100Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$91.05In the Money	$92.15In the Money	$94.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.41Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-0.62Out of the Money	2,968Out of the Money	6,557Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$96.00In the Money	$97.00In the Money	$102.37In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.50Out of the Money	18,789Out of the Money	19,496Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.90In the Money	$100.00In the Money	$99.48In the Money	$-2.52In the Money	2In the Money	6In 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)