Stocks Options

LAST PRICE
30.4900
TODAY'S CHANGE (%)
Trending Up5.6600 (22.7950%)

Bid / Lots
29.7300/ 14
Ask / Lots
29.7900/ 2
Open / Previous Close
24.4000 / 24.8300
Day Range
Low 22.7900
High 30.9200
52 Week Range
Low 9.9500
High 64.8300
Volume
145,808,278
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 147.624

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	$23.90In the Money	$27.80In the Money	$24.20In the Money	$-7.45In the Money	3In 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	$0.00Out of the Money	79Out of the Money	3,816Out of the Money
GMEIn the Money	$23.90In the Money	$26.80In 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	$0.01Out of the Money	$-0.01Out of the Money	664Out of the Money	259Out of the Money
GMEIn the Money	$22.90In the Money	$25.75In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	900Out of the Money
GMEIn the Money	$21.50In the Money	$24.90In the Money	$17.25In the Money	$-1.10In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,071Out of the Money	933Out of the Money
GMEIn the Money	$19.40In the Money	$23.90In the Money	$18.00In the Money	$2.00In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
GMEIn the Money	$19.40In the Money	$22.90In the Money	$15.40In the Money	$1.13In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1,066Out of the Money	6,775Out of the Money
GMEIn the Money	$19.40In the Money	$22.35In the Money	$11.60In the Money	$-2.65In 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	$0.14Out of the Money	$0.07Out of the Money	$0.03Out of the Money	100Out of the Money	144Out of the Money
GMEIn the Money	$18.00In the Money	$21.85In the Money	$14.75In the Money	$0.00In the Money	---In the Money	849In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	141Out of the Money	1,172Out of the Money
GMEIn the Money	$18.00In the Money	$20.60In the Money	$13.60In the Money	$1.00In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	9Out of the Money	120Out of the Money
GMEIn the Money	$18.00In the Money	$20.60In the Money	$14.65In the Money	$2.16In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	16Out of the Money	444Out of the Money
GMEIn the Money	$16.00In the Money	$20.35In the Money	$12.30In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	59Out of the Money	1,454Out of the Money
GMEIn the Money	$15.50In the Money	$19.90In the Money	$15.50In the Money	$3.50In the Money	2In the Money	183In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	114Out of the Money	388Out of the Money
GMEIn the Money	$15.50In the Money	$19.45In the Money	$12.55In the Money	$1.95In the Money	2In the Money	65In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	5Out of the Money	182Out of the Money
GMEIn the Money	$15.50In the Money	$19.00In the Money	$11.38In the Money	$0.67In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.11Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	531Out of the Money	546Out of the Money
GMEIn the Money	$15.50In the Money	$18.65In the Money	$14.50In the Money	$3.86In the Money	7In the Money	44In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	13Out of the Money	124Out of the Money
GMEIn the Money	$15.15In the Money	$16.00In the Money	$13.10In the Money	$2.80In the Money	119In the Money	619In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.26Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	702Out of the Money	4,985Out of the Money
GMEIn the Money	$14.45In the Money	$16.20In the Money	$10.45In the Money	$1.00In the Money	23In the Money	21In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.40Out of the Money	$0.58Out of the Money	$0.47Out of the Money	$-0.32Out of the Money	45Out of the Money	183Out of the Money
GMEIn the Money	$14.45In the Money	$15.45In the Money	$14.55In the Money	$4.71In the Money	23In the Money	245In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.37Out of the Money	$0.61Out of the Money	$0.48Out of the Money	$-0.39Out of the Money	88Out of the Money	600Out of the Money
GMEIn the Money	$14.05In the Money	$15.10In the Money	$11.93In the Money	$2.38In the Money	7In the Money	45In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.59Out of the Money	$-0.51Out of the Money	19Out of the Money	260Out of the Money
GMEIn the Money	$13.65In the Money	$14.70In the Money	$13.75In the Money	$4.75In the Money	29In the Money	185In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.67Out of the Money	$0.89Out of the Money	$0.75Out of the Money	$-0.27Out of the Money	446Out of the Money	539Out of the Money
GMEIn the Money	$13.30In the Money	$14.35In the Money	$11.50In the Money	$3.50In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.51Out of the Money	$1.29Out of the Money	$0.93Out of the Money	$-0.70Out of the Money	20Out of the Money	147Out of the Money
GMEIn the Money	$12.95In the Money	$14.00In the Money	$12.67In the Money	$3.74In the Money	57In the Money	197In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.95Out of the Money	$1.17Out of the Money	$1.04Out of the Money	$-0.79Out of the Money	305Out of the Money	835Out of the Money
GMEIn the Money	$12.65In the Money	$13.65In the Money	$11.25In the Money	$3.50In the Money	37In the Money	150In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.85Out of the Money	$1.42Out of the Money	$1.27Out of the Money	$-0.73Out of the Money	16Out of the Money	270Out of the Money
GMEIn the Money	$12.30In the Money	$13.35In the Money	$12.65In the Money	$5.05In the Money	28In the Money	237In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.23Out of the Money	$1.51Out of the Money	$1.39Out of the Money	$-0.86Out of the Money	179Out of the Money	312Out of the Money
GMEIn the Money	$12.00In the Money	$13.00In the Money	$12.50In the Money	$5.00In the Money	38In the Money	191In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.34Out of the Money	$1.91Out of the Money	$1.69Out of the Money	$-1.21Out of the Money	19Out of the Money	341Out of the Money
GMEIn the Money	$11.70In the Money	$12.55In the Money	$12.25In the Money	$4.40In the Money	896In the Money	2,798In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.70Out of the Money	$1.83Out of the Money	$1.75Out of the Money	$-1.12Out of the Money	1,234Out of the Money	7,186Out of the Money
GMEIn the Money	$11.40In the Money	$12.40In the Money	$11.44In the Money	$3.54In the Money	31In the Money	294In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$1.90Out of the Money	$2.30Out of the Money	$2.10Out of the Money	$-1.05Out of the Money	111Out of the Money	200Out of the Money
GMEIn the Money	$11.15In the Money	$12.25In the Money	$12.00In the Money	$4.45In the Money	67In the Money	761In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$2.20Out of the Money	$-1.31Out of the Money	226Out of the Money	493Out of the Money
GMEIn the Money	$10.90In the Money	$12.00In the Money	$11.20In the Money	$3.80In the Money	34In the Money	125In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$2.40Out of the Money	$2.71Out of the Money	$2.50Out of the Money	$-1.50Out of the Money	80Out of the Money	153Out of the Money
GMEIn the Money	$10.75In the Money	$11.80In the Money	$10.90In the Money	$3.76In the Money	132In the Money	442In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$2.60Out of the Money	$3.05Out of the Money	$2.80Out of the Money	$-1.35Out of the Money	58Out of the Money	844Out of the Money
GMEIn the Money	$10.45In the Money	$11.55In the Money	$10.85In the Money	$4.10In the Money	40In the Money	333In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$2.78Out of the Money	$3.30Out of the Money	$3.05Out of the Money	$-1.25Out of the Money	73Out of the Money	187Out of the Money
GMEIn the Money	$10.45In the Money	$11.00In the Money	$11.00In the Money	$4.19In the Money	283In the Money	863In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$3.30Out of the Money	$3.45Out of the Money	$3.40Out of the Money	$-1.48Out of the Money	487Out of the Money	927Out of the Money
GMEIn the Money	$10.10In the Money	$10.50In the Money	$10.25In the Money	$3.65In the Money	513In the Money	1,414In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$3.90Out of the Money	$3.95Out of the Money	$4.20Out of the Money	$-1.40Out of the Money	442Out of the Money	317Out of the Money
GMEIn the Money	$9.40In the Money	$10.00In the Money	$9.86In the Money	$3.41In the Money	1,236In the Money	2,623In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$4.50Out of the Money	$4.75Out of the Money	$4.56Out of the Money	$-1.81Out of the Money	650Out of the Money	2,155Out of the Money
GMEIn the Money	$9.35In the Money	$9.85In the Money	$9.60In the Money	$3.45In the Money	509In the Money	504In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$4.90Out of the Money	$5.60Out of the Money	$5.25Out of the Money	$-1.93Out of the Money	176Out of the Money	160Out of the Money
GMEIn the Money	$8.80In the Money	$9.50In the Money	$9.30In the Money	$3.10In the Money	540In the Money	787In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$5.70Out of the Money	$6.20Out of the Money	$5.94Out of the Money	$-2.06Out of the Money	178Out of the Money	208Out of the Money
GMEIn the Money	$8.75In the Money	$9.30In the Money	$9.10In the Money	$3.64In the Money	585In the Money	1,061In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$6.45Near the Money	$6.85Near the Money	$6.72Near the Money	$-1.98Near the Money	108Near the Money	284Near the Money
GMEIn the Money	$8.50In the Money	$9.00In the Money	$8.85In the Money	$2.90In the Money	396In the Money	697In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$7.25Near the Money	$7.80Near the Money	$7.35Near the Money	$-2.45Near the Money	52Near the Money	167Near the Money
GMEUnderlying issue's last price	$8.50Underlying issue's last price	$8.60Underlying issue's last price	$8.50Underlying issue's last price	$3.05Underlying issue's last price	3,906Underlying issue's last price	5,345Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	$8.00Underlying issue's last price	$8.55Underlying issue's last price	$8.10Underlying issue's last price	$-2.30Underlying issue's last price	106Underlying issue's last price	752Underlying issue's last price
GMENear the Money	$8.00Near the Money	$8.80Near the Money	$8.47Near the Money	$3.07Near the Money	351Near the Money	1,214Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.70In the Money	$9.30In the Money	$9.35In the Money	$-2.65In the Money	64In the Money	72In the Money
GMENear the Money	$7.90Near the Money	$8.40Near the Money	$7.77Near the Money	$2.50Near the Money	212Near the Money	54Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$9.00In the Money	$9.65In the Money	$9.32In the Money	$-3.11In the Money	15In the Money	5In the Money
GMENear the Money	$7.80Near the Money	$8.20Near the Money	$8.32Near the Money	$3.07Near the Money	140Near the Money	433Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.30In the Money	$10.15In the Money	$10.90In the Money	$-1.80In the Money	7In the Money	530In the Money
GMENear the Money	$7.70Near the Money	$8.20Near the Money	$8.25Near the Money	$3.41Near the Money	90Near the Money	13Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$9.45In the Money	$10.50In the Money	$10.55In the Money	$10.55In the Money	22In the Money	---In the Money
GMENear the Money	$7.65Near the Money	$8.40Near the Money	$8.05Near the Money	$2.80Near the Money	146Near the Money	467Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.05In the Money	$10.95In the Money	$10.99In the Money	$-2.26In the Money	3In the Money	126In the Money
GMEOut of the Money	$7.45Out of the Money	$8.45Out of the Money	$7.00Out of the Money	$1.90Out of the Money	11Out of the Money	28Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$10.30In the Money	$11.35In the Money	$11.80In the Money	$11.80In the Money	1In the Money	---In the Money
GMEOut of the Money	$7.40Out of the Money	$8.20Out of the Money	$7.75Out of the Money	$2.80Out of the Money	106Out of the Money	762Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$10.75In the Money	$11.80In the Money	$12.30In the Money	$-2.30In the Money	12In the Money	37In the Money
GMEOut of the Money	$7.40Out of the Money	$8.20Out of the Money	$7.60Out of the Money	$2.86Out of the Money	12Out of the Money	250Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.20In the Money	$12.20In the Money	$14.90In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$7.50Out of the Money	$7.65Out of the Money	$7.60Out of the Money	$2.69Out of the Money	523Out of the Money	2,521Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$11.70In the Money	$12.60In the Money	$12.00In the Money	$-3.10In the Money	51In the Money	309In the Money
GMEOut of the Money	$7.40Out of the Money	$7.60Out of the Money	$7.50Out of the Money	$3.04Out of the Money	64Out of the Money	353Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$11.95In the Money	$13.05In the Money	$13.80In the Money	$-1.95In the Money	9In the Money	43In the Money
GMEOut of the Money	$7.10Out of the Money	$7.75Out of the Money	$6.50Out of the Money	$2.00Out of the Money	33Out of the Money	323Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$12.40In the Money	$13.45In the Money	$13.89In the Money	$-2.11In the Money	32In the Money	69In the Money
GMEOut of the Money	$6.95Out of the Money	$7.75Out of the Money	$7.41Out of the Money	$2.77Out of the Money	57Out of the Money	114Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$12.90In the Money	$13.90In the Money	$16.50In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$6.90Out of the Money	$7.70Out of the Money	$6.85Out of the Money	$2.80Out of the Money	89Out of the Money	537Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$13.20In the Money	$14.30In the Money	$13.81In the Money	$-3.06In the Money	10In the Money	45In the Money
GMEOut of the Money	$6.90Out of the Money	$7.65Out of the Money	$5.55Out of the Money	$0.85Out of the Money	27Out of the Money	161Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$13.70In the Money	$14.75In the Money	$15.92In the Money	$-1.58In the Money	4In the Money	17In the Money
GMEOut of the Money	$6.90Out of the Money	$7.45Out of the Money	$7.45Out of the Money	$3.05Out of the Money	56Out of the Money	228Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$14.20In the Money	$15.15In the Money	$16.05In the Money	$-1.97In the Money	2In the Money	55In the Money
GMEOut of the Money	$6.65Out of the Money	$7.45Out of the Money	$6.00Out of the Money	$1.95Out of the Money	11Out of the Money	127Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$14.65In the Money	$15.60In the Money	$16.56In the Money	$0.26In the Money	1In the Money	10In the Money
GMEOut of the Money	$6.65Out of the Money	$7.45Out of the Money	$7.00Out of the Money	$3.05Out of the Money	54Out of the Money	145Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.90In the Money	$16.05In the Money	$18.30In the Money	$-0.61In the Money	3In the Money	14In the Money
GMEOut of the Money	$6.65Out of the Money	$7.45Out of the Money	$7.00Out of the Money	$2.95Out of the Money	101Out of the Money	127Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$15.35In the Money	$16.50In the Money	$17.55In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$6.80Out of the Money	$7.00Out of the Money	$7.00Out of the Money	$2.60Out of the Money	2,623Out of the Money	3,721Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.85In the Money	$16.75In the Money	$16.50In the Money	$-2.90In the Money	434In the Money	468In the Money
GMEOut of the Money	$6.35Out of the Money	$7.20Out of the Money	$6.30Out of the Money	$2.10Out of the Money	75Out of the Money	7Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$16.15In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.60Out of the Money	$7.00Out of the Money	$6.20Out of the Money	$2.20Out of the Money	40Out of the Money	547Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.60In the Money	$17.65In the Money	$18.82In the Money	$-2.21In the Money	9In the Money	35In the Money
GMEOut of the Money	$6.25Out of the Money	$7.15Out of the Money	$5.75Out of the Money	$2.50Out of the Money	14Out of the Money	37Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$17.00In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.20Out of the Money	$7.00Out of the Money	$6.20Out of the Money	$2.25Out of the Money	45Out of the Money	501Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.60In the Money	$18.50In the Money	$19.34In the Money	$-1.61In the Money	5In the Money	76In the Money
GMEOut of the Money	$6.25Out of the Money	$7.00Out of the Money	$6.55Out of the Money	$2.10Out of the Money	10Out of the Money	213Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$17.90In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.15Out of the Money	$6.90Out of the Money	$6.55Out of the Money	$2.80Out of the Money	30Out of the Money	182Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.45In the Money	$19.50In the Money	$20.80In the Money	$3.62In the Money	8In the Money	19In the Money
GMEOut of the Money	$6.05Out of the Money	$6.80Out of the Money	$6.35Out of the Money	$2.30Out of the Money	25Out of the Money	200Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$19.20In the Money	$20.40In the Money	$21.60In the Money	$-1.65In the Money	8In the Money	63In the Money
GMEOut of the Money	$6.05Out of the Money	$6.25Out of the Money	$6.25Out of the Money	$2.20Out of the Money	196Out of the Money	907Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$20.15In the Money	$21.30In the Money	$22.58In the Money	$-1.62In the Money	4In the Money	63In the Money
GMEOut of the Money	$5.65Out of the Money	$6.40Out of the Money	$6.02Out of the Money	$2.37Out of the Money	22Out of the Money	199Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.95In the Money	$22.20In the Money	$24.50In the Money	$0.88In the Money	3In the Money	35In the Money
GMEOut of the Money	$5.65Out of the Money	$6.35Out of the Money	$6.03Out of the Money	$2.54Out of the Money	15Out of the Money	195Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.90In the Money	$23.10In the Money	$23.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$5.50Out of the Money	$6.35Out of the Money	$5.19Out of the Money	$1.39Out of the Money	32Out of the Money	102Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.90In the Money	$24.00In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$5.50Out of the Money	$6.25Out of the Money	$5.50Out of the Money	$1.95Out of the Money	44Out of the Money	86Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.75In the Money	$24.80In the Money	$28.25In the Money	$0.36In the Money	1In the Money	14In the Money
GMEOut of the Money	$5.40Out of the Money	$6.00Out of the Money	$5.75Out of the Money	$2.15Out of the Money	2,862Out of the Money	3,793Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.70In the Money	$25.80In the Money	$27.14In the Money	$-1.31In the Money	3In the Money	27In the Money
GMEOut of the Money	$5.05Out of the Money	$7.30Out of the Money	$5.40Out of the Money	$2.15Out of the Money	10Out of the Money	95Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$25.45In the Money	$26.70In the Money	$24.20In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$5.00Out of the Money	$5.85Out of the Money	$5.65Out of the Money	$2.37Out of the Money	36Out of the Money	100Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$26.45In the Money	$27.60In the Money	$28.15In the Money	$-4.12In the Money	1In the Money	2In the Money
GMEOut of the Money	$4.90Out of the Money	$5.85Out of the Money	$4.44Out of the Money	$1.11Out of the Money	3Out of the Money	60Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$27.20In the Money	$28.50In the Money	$33.45In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$4.85Out of the Money	$5.65Out of the Money	$5.00Out of the Money	$1.70Out of the Money	13Out of the Money	522Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$28.20In the Money	$29.40In the Money	$23.30In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$5.00Out of the Money	$5.50Out of the Money	$5.15Out of the Money	$1.45Out of the Money	103Out of the Money	444Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$29.20In the Money	$30.25In the Money	$30.75In the Money	$-0.53In the Money	2In the Money	40In the Money
GMEOut of the Money	$4.65Out of the Money	$5.50Out of the Money	$5.09Out of the Money	$1.79Out of the Money	93Out of the Money	62Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$30.00In the Money	$31.20In the Money	$31.65In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$4.60Out of the Money	$5.40Out of the Money	$5.04Out of the Money	$2.09Out of the Money	149Out of the Money	596Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$31.00In the Money	$32.10In the Money	$32.75In the Money	$4.35In the Money	1In the Money	9In the Money
GMEOut of the Money	$4.60Out of the Money	$5.40Out of the Money	$4.10Out of the Money	$0.50Out of the Money	3Out of the Money	72Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$32.00In the Money	$32.85In the Money	$26.70In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$4.60Out of the Money	$5.25Out of the Money	$4.30Out of the Money	$1.00Out of the Money	49Out of the Money	101Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$32.75In the Money	$33.85In the Money	$37.20In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$4.60Out of the Money	$5.20Out of the Money	$4.80Out of the Money	$1.71Out of the Money	681Out of the Money	2,750Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$33.75In the Money	$34.85In the Money	$38.75In the Money	$0.00In the Money	---In the Money	29In the Money
GMEOut of the Money	$4.25Out of the Money	$5.05Out of the Money	$3.50Out of the Money	$0.50Out of the Money	8Out of the Money	147Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$34.75In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.15Out of the Money	$5.05Out of the Money	$5.00Out of the Money	$2.00Out of the Money	7Out of the Money	64Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$35.55In the Money	$36.70In the Money	$34.35In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$4.10Out of the Money	$5.05Out of the Money	$4.00Out of the Money	$1.20Out of the Money	14Out of the Money	63Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$36.55In the Money	$37.60In the Money	$35.30In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$4.05Out of the Money	$4.90Out of the Money	$3.83Out of the Money	$0.93Out of the Money	12Out of the Money	394Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.25In the Money	$38.55In the Money	$33.43In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$4.05Out of the Money	$4.85Out of the Money	$4.80Out of the Money	$2.00Out of the Money	208Out of the Money	312Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.20In the Money	$39.45In the Money	$40.86In the Money	$-1.67In the Money	3In the Money	5In the Money
GMEOut of the Money	$4.05Out of the Money	$4.75Out of the Money	$4.05Out of the Money	$0.70Out of the Money	5Out of the Money	30Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$39.20In the Money	$40.40In the Money	$35.16In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$4.00Out of the Money	$4.75Out of the Money	$3.90Out of the Money	$0.00Out of the Money	4Out of the Money	69Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.20In the Money	$41.35In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$4.00Out of the Money	$4.75Out of the Money	$3.15Out of the Money	$0.62Out of the Money	10Out of the Money	105Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$41.20In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.00Out of the Money	$4.50Out of the Money	$4.34Out of the Money	$1.66Out of the Money	96Out of the Money	273Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$42.20In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.95Out of the Money	$4.50Out of the Money	$4.23Out of the Money	$1.51Out of the Money	324Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.85In the Money	$44.10In the Money	$41.34In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$3.75Out of the Money	$4.50Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.85In the Money	$45.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.75Out of the Money	$4.50Out of the Money	$3.95Out of the Money	$1.24Out of the Money	17Out of the Money	17Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$44.85In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.60Out of the Money	$4.45Out of the Money	$4.08Out of the Money	$1.64Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.80In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.60Out of the Money	$4.35Out of the Money	$3.30Out of the Money	$0.82Out of the Money	6Out of the Money	27Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.75In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.60Out of the Money	$4.30Out of the Money	$4.10Out of the Money	$1.49Out of the Money	421Out of the Money	336Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.70In the Money	$48.85In the Money	$45.69In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$1.11Out of the Money	602Out of the Money	1,221Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.50In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$1.16Out of the Money	19Out of the Money	214Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.20In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.90Out of the Money	$3.75Out of the Money	$3.30Out of the Money	$1.19Out of the Money	32Out of the Money	622Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.00In the Money	$63.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.70Out of the Money	$3.50Out of the Money	$2.88Out of the Money	$0.86Out of the Money	40Out of the Money	253Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.80In the Money	$68.05In the Money	$69.14In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.87Out of the Money	$2.95Out of the Money	$2.92Out of the Money	$0.94Out of the Money	911Out of the Money	6,491Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$71.65In the Money	$73.25In the Money	$78.00In the Money	$13.00In the Money	50In the Money	1In the Money
GMEOut of the Money	$2.60Out of the Money	$2.95Out of the Money	$2.82Out of the Money	$0.79Out of the Money	24Out of the Money	154Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$76.40In the Money	$78.10In the Money	$78.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$2.27Out of the Money	$2.83Out of the Money	$2.61Out of the Money	$0.71Out of the Money	132Out of the Money	298Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$81.30In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.13Out of the Money	$2.80Out of the Money	$2.40Out of the Money	$0.50Out of the Money	33Out of the Money	134Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$85.85In the Money	$89.00In the Money	$92.50In the Money	$92.50In the Money	10In the Money	---In the Money
GMEOut of the Money	$2.13Out of the Money	$2.40Out of the Money	$2.35Out of the Money	$0.53Out of the Money	213Out of the Money	2,160Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$89.30In the Money	$94.00In the Money	$94.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.03Out of the Money	$2.25Out of the Money	$2.21Out of the Money	$0.66Out of the Money	1,906Out of the Money	5,170Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$95.45In the Money	$98.95In the Money	$102.37In the Money	$102.37In the Money	10In the Money	---In the Money
GMEOut of the Money	$2.16Out of the Money	$2.30Out of the Money	$2.27Out of the Money	$0.65Out of the Money	7,347Out of the Money	10,959Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$97.15In the Money	$101.70In the Money	$102.50In the Money	$-2.92In the Money	2In the Money	4In 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)