Stocks Options

LAST PRICE
24.8300
TODAY'S CHANGE (%)
Trending Down-3.3900 (-12.0128%)

Bid / Lots
25.2500/ 2
Ask / Lots
25.2800/ 2
Open / Previous Close
28.9700 / 28.2200
Day Range
Low 23.0600
High 29.3400
52 Week Range
Low 9.9500
High 64.8300
Volume
129,825,305
above 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 147.192

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	$17.60In the Money	$22.00In the Money	$31.65In the Money	$0.00In the Money	---In the Money	12In 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	$-0.02Out of the Money	1,194Out of the Money	2,763Out of the Money
GMEIn the Money	$16.55In the Money	$21.00In the Money	$30.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	69Out of the Money	211Out of the Money
GMEIn the Money	$15.65In the Money	$20.00In the Money	$18.45In the Money	$-5.94In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	12Out of the Money	900Out of the Money
GMEIn the Money	$15.60In the Money	$19.00In the Money	$18.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	923Out of the Money
GMEIn the Money	$15.60In the Money	$18.30In the Money	$16.00In the Money	$-10.10In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.01Out of the Money	30Out of the Money	473Out of the Money
GMEIn the Money	$13.00In the Money	$17.30In the Money	$14.27In the Money	$-3.30In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1,065Out of the Money	5,951Out of the Money
GMEIn the Money	$12.90In the Money	$16.80In the Money	$14.25In the Money	$-15.40In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1Out of the Money	143Out of the Money
GMEIn the Money	$12.00In the Money	$16.00In the Money	$14.75In the Money	$-2.24In the Money	1In the Money	849In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1,058Out of the Money	328Out of the Money
GMEIn the Money	$11.20In the Money	$15.90In the Money	$12.60In the Money	$-16.15In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	31Out of the Money	90Out of the Money
GMEIn the Money	$11.00In the Money	$15.15In the Money	$12.49In the Money	$-3.61In the Money	7In the Money	50In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	65Out of the Money	437Out of the Money
GMEIn the Money	$10.90In the Money	$14.85In the Money	$12.30In the Money	$-3.85In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	1,406Out of the Money	77Out of the Money
GMEIn the Money	$10.90In the Money	$14.45In the Money	$12.00In the Money	$-3.42In the Money	1In the Money	183In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	42Out of the Money	394Out of the Money
GMEIn the Money	$10.90In the Money	$13.25In the Money	$10.60In the Money	$-9.40In the Money	14In the Money	53In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.02Out of the Money	61Out of the Money	180Out of the Money
GMEIn the Money	$10.90In the Money	$11.70In the Money	$10.71In the Money	$-4.69In the Money	17In the Money	90In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.02Out of the Money	163Out of the Money	454Out of the Money
GMEIn the Money	$10.50In the Money	$11.30In the Money	$10.64In the Money	$-3.23In the Money	44In the Money	20In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.35Out of the Money	$0.66Out of the Money	$0.50Out of the Money	$0.10Out of the Money	4Out of the Money	125Out of the Money
GMEIn the Money	$10.15In the Money	$10.90In the Money	$10.30In the Money	$-3.30In the Money	57In the Money	602In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.50Out of the Money	$0.67Out of the Money	$0.62Out of the Money	$0.12Out of the Money	4,917Out of the Money	1,686Out of the Money
GMEIn the Money	$9.75In the Money	$10.55In the Money	$9.45In the Money	$-4.25In the Money	6In the Money	20In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.59Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$0.24Out of the Money	66Out of the Money	183Out of the Money
GMEIn the Money	$9.55In the Money	$10.15In the Money	$9.84In the Money	$-2.79In the Money	16In the Money	245In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.66Out of the Money	$0.99Out of the Money	$0.87Out of the Money	$0.13Out of the Money	342Out of the Money	431Out of the Money
GMEIn the Money	$9.20In the Money	$9.85In the Money	$9.55In the Money	$-3.00In the Money	25In the Money	27In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.92Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$0.17Out of the Money	101Out of the Money	176Out of the Money
GMEIn the Money	$8.85In the Money	$9.60In the Money	$9.00In the Money	$-4.15In the Money	16In the Money	182In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.03Out of the Money	$1.46Out of the Money	$1.02Out of the Money	$0.07Out of the Money	115Out of the Money	498Out of the Money
GMEIn the Money	$8.55In the Money	$9.35In the Money	$8.00In the Money	$-11.50In the Money	15In the Money	59In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.26Out of the Money	$1.75Out of the Money	$1.63Out of the Money	$0.53Out of the Money	53Out of the Money	122Out of the Money
GMEIn the Money	$8.30In the Money	$9.10In the Money	$8.93In the Money	$-4.62In the Money	61In the Money	189In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.49Out of the Money	$1.88Out of the Money	$1.83Out of the Money	$0.52Out of the Money	648Out of the Money	340Out of the Money
GMEIn the Money	$8.15In the Money	$8.85In the Money	$7.75In the Money	$-5.15In the Money	30In the Money	135In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.79Out of the Money	$2.24Out of the Money	$2.00Out of the Money	$0.40Out of the Money	101Out of the Money	269Out of the Money
GMEIn the Money	$7.80In the Money	$8.65In the Money	$7.60In the Money	$-2.40In the Money	18In the Money	230In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$2.09Out of the Money	$2.50Out of the Money	$2.25Out of the Money	$0.62Out of the Money	159Out of the Money	224Out of the Money
GMEIn the Money	$7.70In the Money	$8.40In the Money	$7.50In the Money	$-3.20In the Money	14In the Money	190In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$2.36Out of the Money	$2.81Out of the Money	$2.90Out of the Money	$0.95Out of the Money	158Out of the Money	239Out of the Money
GMEIn the Money	$7.40In the Money	$8.05In the Money	$7.85In the Money	$-2.85In the Money	1,325In the Money	1,705In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$2.80Out of the Money	$2.90Out of the Money	$2.87Out of the Money	$0.69Out of the Money	5,722Out of the Money	3,324Out of the Money
GMEIn the Money	$7.25In the Money	$7.90In the Money	$7.90In the Money	$-2.55In the Money	53In the Money	271In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.15Out of the Money	$0.70Out of the Money	101Out of the Money	216Out of the Money
GMEIn the Money	$7.15In the Money	$7.90In the Money	$7.55In the Money	$-2.95In the Money	280In the Money	623In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$3.40Out of the Money	$3.75Out of the Money	$3.51Out of the Money	$0.81Out of the Money	354Out of the Money	244Out of the Money
GMEIn the Money	$7.05In the Money	$7.60In the Money	$7.40In the Money	$-2.65In the Money	36In the Money	110In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$3.70Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$0.96Out of the Money	91Out of the Money	137Out of the Money
GMEIn the Money	$6.85In the Money	$7.60In the Money	$7.14In the Money	$-2.86In the Money	132In the Money	426In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$4.00Near the Money	$4.50Near the Money	$4.15Near the Money	$0.86Near the Money	312Near the Money	726Near the Money
GMEIn the Money	$6.75In the Money	$7.35In the Money	$6.75In the Money	$-2.97In the Money	266In the Money	151In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$4.35Near the Money	$4.85Near the Money	$4.30Near the Money	$0.30Near the Money	75Near the Money	179Near the Money
GMEIn the Money	$6.65In the Money	$7.20In the Money	$6.81In the Money	$-2.37In the Money	416In the Money	672In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$4.75Near the Money	$5.20Near the Money	$4.88Near the Money	$0.86Near the Money	250Near the Money	918Near the Money
GMEUnderlying issue's last price	$6.50Underlying issue's last price	$6.90Underlying issue's last price	$6.60Underlying issue's last price	$-2.60Underlying issue's last price	653Underlying issue's last price	990Underlying issue's last price	Filter Table By Strike Price of$24.00Underlying issue's last price	GMEUnderlying issue's last price	$5.50Underlying issue's last price	$5.85Underlying issue's last price	$5.60Underlying issue's last price	$0.70Underlying issue's last price	321Underlying issue's last price	245Underlying issue's last price
GMENear the Money	$6.30Near the Money	$6.80Near the Money	$6.45Near the Money	$-2.30Near the Money	1,717Near the Money	1,513Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.15In the Money	$6.70In the Money	$6.37In the Money	$1.03In the Money	808In the Money	2,065In the Money
GMENear the Money	$5.80Near the Money	$6.55Near the Money	$6.15Near the Money	$-2.40Near the Money	564Near the Money	449Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.90In the Money	$7.45In the Money	$7.18In the Money	$1.20In the Money	229In the Money	135In the Money
GMENear the Money	$5.75Near the Money	$6.25Near the Money	$6.20Near the Money	$-2.20Near the Money	418Near the Money	530Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.80In the Money	$8.25In the Money	$8.00In the Money	$1.19In the Money	282In the Money	185In the Money
GMEOut of the Money	$5.55Out of the Money	$6.00Out of the Money	$5.46Out of the Money	$-2.74Out of the Money	684Out of the Money	786Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.70In the Money	$9.05In the Money	$8.70In the Money	$0.97In the Money	142In the Money	300In the Money
GMEOut of the Money	$5.40Out of the Money	$5.95Out of the Money	$5.95Out of the Money	$-1.79Out of the Money	390Out of the Money	631Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.40In the Money	$10.00In the Money	$9.80In the Money	$1.70In the Money	79In the Money	166In the Money
GMEOut of the Money	$5.25Out of the Money	$5.70Out of the Money	$5.45Out of the Money	$-2.20Out of the Money	3,073Out of the Money	3,415Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.25In the Money	$10.85In the Money	$10.40In the Money	$1.15In the Money	182In the Money	783In the Money
GMEOut of the Money	$4.95Out of the Money	$5.55Out of the Money	$5.40Out of the Money	$-2.10Out of the Money	750Out of the Money	543Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.00In the Money	$11.65In the Money	$12.00In the Money	$1.91In the Money	44In the Money	93In the Money
GMEOut of the Money	$4.95Out of the Money	$5.50Out of the Money	$5.27Out of the Money	$5.27Out of the Money	73Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$11.40In the Money	$12.20In the Money	$12.43In the Money	$12.43In the Money	11In the Money	---In the Money
GMEOut of the Money	$5.00Out of the Money	$5.50Out of the Money	$5.25Out of the Money	$-2.40Out of the Money	228Out of the Money	295Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.90In the Money	$12.60In the Money	$12.70In the Money	$1.85In the Money	44In the Money	543In the Money
GMEOut of the Money	$4.85Out of the Money	$5.40Out of the Money	$4.84Out of the Money	$4.84Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$12.25In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.75Out of the Money	$5.40Out of the Money	$5.25Out of the Money	$-2.15Out of the Money	159Out of the Money	440Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.70In the Money	$13.45In the Money	$13.25In the Money	$1.95In the Money	48In the Money	129In the Money
GMEOut of the Money	$4.70Out of the Money	$5.50Out of the Money	$5.10Out of the Money	$5.10Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$13.15In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.75Out of the Money	$5.25Out of the Money	$4.95Out of the Money	$-2.21Out of the Money	156Out of the Money	718Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.55In the Money	$14.30In the Money	$14.60In the Money	$2.00In the Money	9In the Money	39In the Money
GMEOut of the Money	$4.65Out of the Money	$5.20Out of the Money	$4.74Out of the Money	$-1.96Out of the Money	57Out of the Money	242Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.00In the Money	$14.75In the Money	$14.90In the Money	$2.30In the Money	2In the Money	14In the Money
GMEOut of the Money	$4.65Out of the Money	$5.15Out of the Money	$4.91Out of the Money	$-2.04Out of the Money	1,739Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.45In the Money	$15.20In the Money	$15.10In the Money	$1.60In the Money	31In the Money	314In the Money
GMEOut of the Money	$4.55Out of the Money	$5.05Out of the Money	$4.46Out of the Money	$-2.13Out of the Money	40Out of the Money	336Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.95In the Money	$15.70In the Money	$15.75In the Money	$1.75In the Money	2In the Money	44In the Money
GMEOut of the Money	$4.45Out of the Money	$4.95Out of the Money	$4.50Out of the Money	$-2.08Out of the Money	59Out of the Money	297Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.30In the Money	$16.10In the Money	$16.00In the Money	$1.30In the Money	6In the Money	70In the Money
GMEOut of the Money	$4.35Out of the Money	$4.90Out of the Money	$4.64Out of the Money	$-2.56Out of the Money	22Out of the Money	109Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.75In the Money	$16.55In the Money	$16.50In the Money	$1.70In the Money	3In the Money	78In the Money
GMEOut of the Money	$4.30Out of the Money	$4.90Out of the Money	$4.05Out of the Money	$-2.60Out of the Money	51Out of the Money	496Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.20In the Money	$17.00In the Money	$16.87In the Money	$1.72In the Money	8In the Money	51In the Money
GMEOut of the Money	$4.30Out of the Money	$4.85Out of the Money	$4.70Out of the Money	$-1.85Out of the Money	36Out of the Money	161Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.65In the Money	$17.45In the Money	$17.50In the Money	$1.70In the Money	2In the Money	18In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$4.40Out of the Money	$-2.10Out of the Money	68Out of the Money	207Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.10In the Money	$17.90In the Money	$18.02In the Money	$2.42In the Money	5In the Money	54In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$4.05Out of the Money	$-1.60Out of the Money	19Out of the Money	132Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.55In the Money	$18.35In the Money	$16.30In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$3.95Out of the Money	$-2.50Out of the Money	37Out of the Money	131Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.00In the Money	$18.80In the Money	$18.91In the Money	$1.91In the Money	4In the Money	15In the Money
GMEOut of the Money	$4.10Out of the Money	$4.70Out of the Money	$4.05Out of the Money	$-2.19Out of the Money	17Out of the Money	121Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.45In the Money	$19.25In the Money	$17.55In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$4.05Out of the Money	$4.60Out of the Money	$4.40Out of the Money	$-1.85Out of the Money	1,788Out of the Money	2,963Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.95In the Money	$19.70In the Money	$19.40In the Money	$2.05In the Money	51In the Money	453In the Money
GMEOut of the Money	$3.95Out of the Money	$4.50Out of the Money	$4.20Out of the Money	$4.20Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$19.35In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.05Out of the Money	$4.60Out of the Money	$4.00Out of the Money	$-1.70Out of the Money	174Out of the Money	433Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.80In the Money	$20.60In the Money	$21.03In the Money	$2.29In the Money	9In the Money	37In the Money
GMEOut of the Money	$3.75Out of the Money	$4.70Out of the Money	$3.25Out of the Money	$3.25Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$20.30In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.90Out of the Money	$4.60Out of the Money	$3.95Out of the Money	$-2.55Out of the Money	106Out of the Money	504Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.70In the Money	$21.55In the Money	$20.95In the Money	$1.18In the Money	2In the Money	78In the Money
GMEOut of the Money	$3.95Out of the Money	$4.45Out of the Money	$4.45Out of the Money	$4.45Out of the Money	224Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$21.15In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.90Out of the Money	$4.55Out of the Money	$3.75Out of the Money	$-2.18Out of the Money	22Out of the Money	178Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.60In the Money	$22.45In the Money	$17.18In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$3.75Out of the Money	$4.35Out of the Money	$4.05Out of the Money	$-1.55Out of the Money	42Out of the Money	190Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.50In the Money	$23.35In the Money	$23.25In the Money	$1.60In the Money	1In the Money	64In the Money
GMEOut of the Money	$3.75Out of the Money	$4.35Out of the Money	$4.05Out of the Money	$-1.55Out of the Money	442Out of the Money	810Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.40In the Money	$24.30In the Money	$24.20In the Money	$2.01In the Money	7In the Money	64In the Money
GMEOut of the Money	$3.70Out of the Money	$4.35Out of the Money	$3.65Out of the Money	$-2.45Out of the Money	50Out of the Money	172Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.35In the Money	$25.20In the Money	$23.62In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$3.60Out of the Money	$4.25Out of the Money	$3.49Out of the Money	$-2.01Out of the Money	66Out of the Money	208Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.30In the Money	$26.15In the Money	$23.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$3.55Out of the Money	$3.95Out of the Money	$3.80Out of the Money	$-1.65Out of the Money	41Out of the Money	94Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.30In the Money	$27.05In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$3.40Out of the Money	$3.95Out of the Money	$3.55Out of the Money	$-1.80Out of the Money	50Out of the Money	69Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.30In the Money	$28.00In the Money	$27.89In the Money	$9.49In the Money	4In the Money	14In the Money
GMEOut of the Money	$3.40Out of the Money	$3.85Out of the Money	$3.60Out of the Money	$-1.55Out of the Money	1,904Out of the Money	2,858Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.30In the Money	$28.95In the Money	$28.45In the Money	$1.65In the Money	5In the Money	26In the Money
GMEOut of the Money	$3.35Out of the Money	$3.85Out of the Money	$3.25Out of the Money	$-1.80Out of the Money	9Out of the Money	91Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.05In the Money	$29.85In the Money	$24.20In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$3.30Out of the Money	$3.75Out of the Money	$3.28Out of the Money	$-1.47Out of the Money	33Out of the Money	86Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.05In the Money	$30.80In the Money	$32.27In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$3.10Out of the Money	$3.75Out of the Money	$3.33Out of the Money	$-1.27Out of the Money	36Out of the Money	73Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.90In the Money	$31.75In the Money	$33.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$3.10Out of the Money	$3.70Out of the Money	$3.30Out of the Money	$-1.50Out of the Money	369Out of the Money	212Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.80In the Money	$32.70In the Money	$23.30In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.70Out of the Money	$-1.05Out of the Money	148Out of the Money	386Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.75In the Money	$33.65In the Money	$31.28In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$3.00Out of the Money	$3.45Out of the Money	$3.30Out of the Money	$-1.44Out of the Money	38Out of the Money	46Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.70In the Money	$34.60In the Money	$31.65In the Money	$6.70In the Money	1In the Money	67In the Money
GMEOut of the Money	$3.00Out of the Money	$3.45Out of the Money	$2.95Out of the Money	$-1.85Out of the Money	53Out of the Money	570Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.65In the Money	$35.55In the Money	$28.40In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$2.92Out of the Money	$3.45Out of the Money	$3.60Out of the Money	$-0.95Out of the Money	44Out of the Money	44Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.55In the Money	$36.50In the Money	$26.70In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.92Out of the Money	$3.45Out of the Money	$3.30Out of the Money	$-1.60Out of the Money	28Out of the Money	86Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.55In the Money	$37.45In the Money	$37.20In the Money	$10.20In the Money	4In the Money	4In the Money
GMEOut of the Money	$2.80Out of the Money	$3.45Out of the Money	$3.09Out of the Money	$-1.32Out of the Money	1,065Out of the Money	2,367Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.55In the Money	$38.45In the Money	$38.75In the Money	$2.75In the Money	3In the Money	30In the Money
GMEOut of the Money	$2.73Out of the Money	$3.45Out of the Money	$3.00Out of the Money	$-1.25Out of the Money	18Out of the Money	130Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.55In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.71Out of the Money	$3.35Out of the Money	$3.00Out of the Money	$-1.35Out of the Money	34Out of the Money	34Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.55In the Money	$40.30In the Money	$34.35In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$2.57Out of the Money	$3.35Out of the Money	$2.80Out of the Money	$-7.20Out of the Money	18Out of the Money	53Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.35In the Money	$41.25In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$2.53Out of the Money	$3.35Out of the Money	$2.90Out of the Money	$-1.60Out of the Money	33Out of the Money	387Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.30In the Money	$42.20In the Money	$33.43In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.49Out of the Money	$3.30Out of the Money	$2.80Out of the Money	$-1.27Out of the Money	130Out of the Money	276Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.30In the Money	$43.20In the Money	$42.53In the Money	$9.68In the Money	4In the Money	1In the Money
GMEOut of the Money	$2.48Out of the Money	$3.25Out of the Money	$3.35Out of the Money	$-0.80Out of the Money	3Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.30In the Money	$44.20In the Money	$35.16In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.48Out of the Money	$3.15Out of the Money	$3.90Out of the Money	$0.30Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.25In the Money	$45.10In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.76Out of the Money	$3.15Out of the Money	$2.53Out of the Money	$-1.37Out of the Money	5Out of the Money	101Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.20In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.45Out of the Money	$3.10Out of the Money	$2.68Out of the Money	$-1.12Out of the Money	94Out of the Money	199Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.20In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.45Out of the Money	$2.97Out of the Money	$2.72Out of the Money	$-1.02Out of the Money	591Out of the Money	1,123Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.15In the Money	$48.00In the Money	$41.34In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$2.40Out of the Money	$2.97Out of the Money	$2.36Out of the Money	$-1.24Out of the Money	13Out of the Money	29Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.10In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.40Out of the Money	$2.97Out of the Money	$2.71Out of the Money	$-1.29Out of the Money	3Out of the Money	14Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.05In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.38Out of the Money	$2.96Out of the Money	$2.44Out of the Money	$-1.16Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.05In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.38Out of the Money	$2.92Out of the Money	$2.48Out of the Money	$-0.99Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.00In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.31Out of the Money	$2.75Out of the Money	$2.61Out of the Money	$-1.29Out of the Money	108Out of the Money	293Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.95In the Money	$52.90In the Money	$45.69In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$2.40Out of the Money	$2.66Out of the Money	$2.49Out of the Money	$-0.81Out of the Money	345Out of the Money	1,052Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.85In the Money	$57.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.06Out of the Money	$2.63Out of the Money	$2.34Out of the Money	$-0.86Out of the Money	73Out of the Money	164Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.70In the Money	$62.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.01Out of the Money	$2.26Out of the Money	$2.11Out of the Money	$-0.89Out of the Money	174Out of the Money	485Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.60In the Money	$67.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.97Out of the Money	$2.44Out of the Money	$2.02Out of the Money	$-0.83Out of the Money	26Out of the Money	238Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.50In the Money	$72.45In the Money	$69.14In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.97Out of the Money	$2.06Out of the Money	$1.98Out of the Money	$-0.87Out of the Money	3,542Out of the Money	4,037Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.40In the Money	$77.35In the Money	$65.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.88Out of the Money	$1.96Out of the Money	$2.03Out of the Money	$-0.57Out of the Money	53Out of the Money	130Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.30In the Money	$82.25In the Money	$78.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.75Out of the Money	$1.92Out of the Money	$1.90Out of the Money	$-0.57Out of the Money	133Out of the Money	264Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.25In the Money	$87.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.62Out of the Money	$1.94Out of the Money	$1.90Out of the Money	$-0.27Out of the Money	21Out of the Money	120Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.15In the Money	$92.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.58Out of the Money	$1.82Out of the Money	$1.82Out of the Money	$-0.61Out of the Money	915Out of the Money	1,619Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.10In the Money	$97.05In the Money	$94.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.49Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$-0.69Out of the Money	2,315Out of the Money	4,162Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.05In the Money	$102.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.59Out of the Money	$1.62Out of the Money	$1.62Out of the Money	$-0.63Out of the Money	5,295Out of the Money	8,730Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.00In the Money	$104.95In the Money	$105.42In the Money	$14.87In the Money	1In the Money	3In 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)