Stocks Options

LAST PRICE
30.5950
TODAY'S CHANGE (%)
Trending Up0.1050 (0.3444%)

Bid / Lots
30.5500/ 42
Ask / Lots
30.6000/ 3
Open / Previous Close
29.1700 / 30.4900
Day Range
Low 28.3500
High 31.8200
52 Week Range
Low 9.9500
High 64.8300
Volume
39,814,449
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 149.014

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$27.40In the Money	$28.90In the Money	$27.10In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	67Out of the Money	603Out of the Money
GMEIn the Money	$24.90In the Money	$26.35In the Money	$24.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
GMEIn the Money	$24.35In the Money	$25.90In the Money	$19.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GMEIn the Money	$24.10In the Money	$25.25In the Money	$17.00In 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	471Out of the Money
GMEIn the Money	$23.60In the Money	$24.75In the Money	$18.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money
GMEIn the Money	$23.10In the Money	$24.25In the Money	$18.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
GMEIn the Money	$22.60In the Money	$23.75In the Money	$18.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
GMEIn the Money	$22.10In the Money	$23.15In the Money	$22.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money
GMEIn the Money	$21.60In the Money	$22.65In the Money	$21.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,221Out of the Money
GMEIn the Money	$21.10In the Money	$22.20In the Money	$19.40In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
GMEIn the Money	$20.60In the Money	$21.75In the Money	$15.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
GMEIn the Money	$20.10In the Money	$21.25In the Money	$20.50In the Money	$2.22In the Money	3In the Money	71In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	13,582Out of the Money
GMEIn the Money	$19.60In the Money	$20.75In the Money	$17.14In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,239Out of the Money
GMEIn the Money	$19.10In the Money	$20.15In the Money	$16.31In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,058Out of the Money
GMEIn the Money	$18.60In the Money	$19.75In the Money	$18.05In the Money	$3.38In the Money	31In the Money	38In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	69Out of the Money	4,911Out of the Money
GMEIn the Money	$18.10In the Money	$19.15In the Money	$18.30In the Money	$6.40In the Money	2In the Money	208In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	438Out of the Money	6,466Out of the Money
GMEIn the Money	$17.60In the Money	$18.75In the Money	$18.66In the Money	$0.66In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	307Out of the Money	930Out of the Money
GMEIn the Money	$17.10In the Money	$18.25In the Money	$15.61In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	171Out of the Money	2,232Out of the Money
GMEIn the Money	$16.60In the Money	$17.75In the Money	$10.47In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	2,224Out of the Money
GMEIn the Money	$16.10In the Money	$17.20In the Money	$16.00In the Money	$2.43In the Money	10In the Money	348In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	126Out of the Money	2,463Out of the Money
GMEIn the Money	$15.75In the Money	$16.75In the Money	$13.40In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	49Out of the Money	1,469Out of the Money
GMEIn the Money	$15.10In the Money	$16.25In the Money	$14.59In the Money	$-0.81In the Money	11In the Money	699In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1,373Out of the Money	13,064Out of the Money
GMEIn the Money	$14.60In the Money	$15.75In the Money	$15.64In the Money	$3.65In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	134Out of the Money	724Out of the Money
GMEIn the Money	$14.10In the Money	$15.25In the Money	$14.80In the Money	$0.25In the Money	8In the Money	213In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	145Out of the Money	16,344Out of the Money
GMEIn the Money	$13.60In the Money	$14.70In the Money	$12.45In the Money	$-1.48In the Money	1In the Money	267In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	51Out of the Money	2,199Out of the Money
GMEIn the Money	$13.10In the Money	$14.25In the Money	$14.47In the Money	$3.27In the Money	6In the Money	309In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,209Out of the Money	6,940Out of the Money
GMEIn the Money	$12.60In the Money	$13.75In the Money	$12.75In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	776Out of the Money	1,593Out of the Money
GMEIn the Money	$12.15In the Money	$13.25In the Money	$12.40In the Money	$-0.10In the Money	69In the Money	343In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	2,345Out of the Money	6,916Out of the Money
GMEIn the Money	$11.65In the Money	$12.75In the Money	$11.52In the Money	$-0.13In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	295Out of the Money	1,654Out of the Money
GMEIn the Money	$11.15In the Money	$12.20In the Money	$11.15In the Money	$-0.40In the Money	9In the Money	427In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1,254Out of the Money	4,926Out of the Money
GMEIn the Money	$10.65In the Money	$11.80In the Money	$11.05In the Money	$0.95In the Money	3In the Money	312In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	297Out of the Money	3,690Out of the Money
GMEIn the Money	$10.35In the Money	$11.00In the Money	$10.85In the Money	$0.30In the Money	630In the Money	3,843In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	5,109Out of the Money	19,990Out of the Money
GMEIn the Money	$9.70In the Money	$10.80In the Money	$10.40In the Money	$0.40In the Money	33In the Money	1,160In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	655Out of the Money	2,424Out of the Money
GMEIn the Money	$9.25In the Money	$10.25In the Money	$9.70In the Money	$0.20In the Money	180In the Money	609In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.18Out of the Money	2,505Out of the Money	7,590Out of the Money
GMEIn the Money	$8.75In the Money	$9.75In the Money	$8.20In the Money	$-1.07In the Money	14In the Money	254In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	437Out of the Money	2,298Out of the Money
GMEIn the Money	$8.25In the Money	$9.25In the Money	$8.75In the Money	$-0.25In the Money	250In the Money	1,134In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.30Out of the Money	1,962Out of the Money	6,947Out of the Money
GMEIn the Money	$7.80In the Money	$8.55In the Money	$8.10In the Money	$-0.20In the Money	94In the Money	905In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.39Out of the Money	598Out of the Money	2,219Out of the Money
GMEIn the Money	$7.60In the Money	$8.15In the Money	$7.85In the Money	$-0.15In the Money	394In the Money	2,468In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.43Out of the Money	3,532Out of the Money	7,236Out of the Money
GMEIn the Money	$6.95In the Money	$7.60In the Money	$6.70In the Money	$-0.90In the Money	58In the Money	765In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.55Out of the Money	894Out of the Money	3,175Out of the Money
GMEIn the Money	$6.65In the Money	$7.00In the Money	$6.87In the Money	$-0.43In the Money	772In the Money	5,438In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.59Out of the Money	2,375Out of the Money	6,622Out of the Money
GMEIn the Money	$6.15In the Money	$6.65In the Money	$6.50In the Money	$-0.41In the Money	304In the Money	1,401In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.71Out of the Money	1,292Out of the Money	1,323Out of the Money
GMEIn the Money	$5.90In the Money	$6.10In the Money	$6.18In the Money	$-0.47In the Money	4,779In the Money	22,725In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.79Out of the Money	6,680Out of the Money	11,687Out of the Money
GMEIn the Money	$5.50In the Money	$5.85In the Money	$5.65In the Money	$-0.70In the Money	251In the Money	1,541In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$-0.92Out of the Money	2,409Out of the Money	1,511Out of the Money
GMEIn the Money	$5.10In the Money	$5.40In the Money	$5.25In the Money	$-0.76In the Money	2,086In the Money	3,916In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.64Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$-0.98Out of the Money	2,393Out of the Money	2,601Out of the Money
GMEIn the Money	$4.80In the Money	$5.25In the Money	$5.00In the Money	$-0.65In the Money	182In the Money	1,114In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.83Out of the Money	$-1.17Out of the Money	824Out of the Money	1,625Out of the Money
GMEIn the Money	$4.45In the Money	$4.85In the Money	$4.62In the Money	$-0.89In the Money	893In the Money	2,836In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$1.00Out of the Money	$1.03Out of the Money	$1.00Out of the Money	$-1.15Out of the Money	3,431Out of the Money	2,883Out of the Money
GMEIn the Money	$4.20In the Money	$4.50In the Money	$4.45In the Money	$-0.91In the Money	545In the Money	2,503In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$1.18Out of the Money	$1.23Out of the Money	$1.21Out of the Money	$-1.23Out of the Money	3,199Out of the Money	1,636Out of the Money
GMEIn the Money	$4.00In the Money	$4.20In the Money	$4.09In the Money	$-1.01In the Money	1,176In the Money	6,645In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	$1.42Near the Money	$1.47Near the Money	$1.49Near the Money	$-1.24Near the Money	2,020Near the Money	2,675Near the Money
GMEIn the Money	$3.75In the Money	$3.90In the Money	$3.92In the Money	$-0.95In the Money	476In the Money	1,241In the Money	Filter Table By Strike Price of$28.50	GMENear the Money	$1.68Near the Money	$1.73Near the Money	$1.65Near the Money	$-1.40Near the Money	1,196Near the Money	644Near the Money
GMEIn the Money	$3.55In the Money	$3.70In the Money	$3.70In the Money	$-1.06In the Money	1,126In the Money	2,481In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$1.94Near the Money	$2.01Near the Money	$1.98Near the Money	$-1.34Near the Money	3,430Near the Money	1,162Near the Money
GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.40In the Money	$-1.15In the Money	699In the Money	936In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$2.25Near the Money	$2.30Near the Money	$2.22Near the Money	$-1.38Near the Money	1,209Near the Money	1,106Near the Money
GMEIn the Money	$3.20In the Money	$3.30In the Money	$3.20In the Money	$-1.19In the Money	15,159In the Money	26,005In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$2.55Near the Money	$2.65Near the Money	$2.55Near the Money	$-1.44Near the Money	2,660Near the Money	8,441Near the Money
GMEUnderlying issue's last price	$3.00Underlying issue's last price	$3.10Underlying issue's last price	$3.09Underlying issue's last price	$-1.21Underlying issue's last price	3,038Underlying issue's last price	1,739Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	GMEUnderlying issue's last price	$2.88Underlying issue's last price	$2.97Underlying issue's last price	$2.96Underlying issue's last price	$-1.39Underlying issue's last price	171Underlying issue's last price	732Underlying issue's last price
GMENear the Money	$2.88Near the Money	$2.95Near the Money	$2.94Near the Money	$-1.16Near the Money	2,588Near the Money	3,223Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.28In the Money	$-1.37In the Money	250In the Money	625In the Money
GMENear the Money	$2.75Near the Money	$2.86Near the Money	$2.85Near the Money	$-1.13Near the Money	1,872Near the Money	1,247Near the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$3.60In the Money	$3.75In the Money	$3.95In the Money	$-1.15In the Money	185In the Money	75In the Money
GMENear the Money	$2.68Near the Money	$2.68Near the Money	$2.68Near the Money	$-1.12Near the Money	3,598Near the Money	3,303Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$4.00In the Money	$4.10In the Money	$4.00In the Money	$-1.38In the Money	75In the Money	727In the Money
GMENear the Money	$2.46Near the Money	$2.69Near the Money	$2.60Near the Money	$-1.10Near the Money	488Near the Money	621Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$4.30In the Money	$4.55In the Money	$4.32In the Money	$-1.45In the Money	7In the Money	174In the Money
GMENear the Money	$2.41Near the Money	$2.52Near the Money	$2.39Near the Money	$-1.21Near the Money	1,750Near the Money	3,073Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$4.75In the Money	$4.90In the Money	$5.10In the Money	$-1.02In the Money	46In the Money	572In the Money
GMENear the Money	$2.30Near the Money	$2.48Near the Money	$2.39Near the Money	$-1.11Near the Money	773Near the Money	1,652Near the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$5.05In the Money	$5.35In the Money	$5.05In the Money	$-1.95In the Money	13In the Money	122In the Money
GMEOut of the Money	$2.23Out of the Money	$2.32Out of the Money	$2.28Out of the Money	$-1.12Out of the Money	2,741Out of the Money	3,567Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$5.55In the Money	$5.70In the Money	$6.19In the Money	$-1.25In the Money	5In the Money	983In the Money
GMEOut of the Money	$2.13Out of the Money	$2.31Out of the Money	$2.20Out of the Money	$-1.10Out of the Money	196Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$5.95In the Money	$6.15In the Money	$6.00In the Money	$-2.40In the Money	6In the Money	168In the Money
GMEOut of the Money	$2.08Out of the Money	$2.13Out of the Money	$2.10Out of the Money	$-1.05Out of the Money	5,648Out of the Money	15,390Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.40In the Money	$6.55In the Money	$6.48In the Money	$-1.25In the Money	175In the Money	1,331In the Money
GMEOut of the Money	$2.00Out of the Money	$2.16Out of the Money	$2.00Out of the Money	$-1.10Out of the Money	306Out of the Money	854Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.75In the Money	$7.00In the Money	$7.30In the Money	$-1.10In the Money	10In the Money	193In the Money
GMEOut of the Money	$1.94Out of the Money	$2.03Out of the Money	$1.99Out of the Money	$-1.05Out of the Money	694Out of the Money	2,829Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.25In the Money	$7.45In the Money	$7.40In the Money	$-1.80In the Money	10In the Money	1,406In the Money
GMEOut of the Money	$1.87Out of the Money	$2.02Out of the Money	$1.90Out of the Money	$-1.04Out of the Money	1,361Out of the Money	567Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.55In the Money	$7.90In the Money	$8.41In the Money	$-1.09In the Money	3In the Money	135In the Money
GMEOut of the Money	$1.82Out of the Money	$1.90Out of the Money	$1.88Out of the Money	$-0.93Out of the Money	502Out of the Money	2,222Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.00In the Money	$8.35In the Money	$8.60In the Money	$-1.25In the Money	119In the Money	923In the Money
GMEOut of the Money	$1.75Out of the Money	$1.90Out of the Money	$1.81Out of the Money	$-0.99Out of the Money	177Out of the Money	883Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.45In the Money	$8.85In the Money	$9.60In the Money	$-0.19In the Money	2In the Money	257In the Money
GMEOut of the Money	$1.70Out of the Money	$1.77Out of the Money	$1.79Out of the Money	$-0.92Out of the Money	349Out of the Money	1,803Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$8.90In the Money	$9.35In the Money	$9.22In the Money	$-1.05In the Money	16In the Money	476In the Money
GMEOut of the Money	$1.65Out of the Money	$1.77Out of the Money	$1.75Out of the Money	$-0.82Out of the Money	65Out of the Money	482Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.30In the Money	$9.75In the Money	$9.85In the Money	$-2.45In the Money	26In the Money	103In the Money
GMEOut of the Money	$1.61Out of the Money	$1.69Out of the Money	$1.70Out of the Money	$-0.91Out of the Money	264Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$9.80In the Money	$10.15In the Money	$10.00In the Money	$-6.60In the Money	6In the Money	158In the Money
GMEOut of the Money	$1.56Out of the Money	$1.69Out of the Money	$1.53Out of the Money	$-0.90Out of the Money	73Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.15In the Money	$10.55In the Money	$14.05In the Money	$0.00In the Money	---In the Money	71In the Money
GMEOut of the Money	$1.52Out of the Money	$1.58Out of the Money	$1.57Out of the Money	$-0.86Out of the Money	9,942Out of the Money	36,195Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.65In the Money	$11.05In the Money	$11.37In the Money	$-0.63In the Money	91In the Money	14,196In the Money
GMEOut of the Money	$1.50Out of the Money	$1.58Out of the Money	$1.55Out of the Money	$-0.85Out of the Money	167Out of the Money	512Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$11.05In the Money	$11.55In the Money	$12.50In the Money	$0.00In the Money	---In the Money	47In the Money
GMEOut of the Money	$1.44Out of the Money	$1.48Out of the Money	$1.55Out of the Money	$-0.76Out of the Money	217Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$11.50In the Money	$12.05In the Money	$13.75In the Money	$-1.20In the Money	9In the Money	475In the Money
GMEOut of the Money	$1.40Out of the Money	$1.51Out of the Money	$1.52Out of the Money	$-0.73Out of the Money	87Out of the Money	237Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$11.95In the Money	$12.50In the Money	$15.52In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.36Out of the Money	$1.42Out of the Money	$1.38Out of the Money	$-0.82Out of the Money	247Out of the Money	1,782Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$12.45In the Money	$13.00In the Money	$13.50In the Money	$-1.60In the Money	5In the Money	271In the Money
GMEOut of the Money	$1.33Out of the Money	$1.43Out of the Money	$1.39Out of the Money	$-0.76Out of the Money	190Out of the Money	370Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$12.95In the Money	$13.50In the Money	$15.55In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$1.29Out of the Money	$1.35Out of the Money	$1.33Out of the Money	$-0.78Out of the Money	366Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$13.45In the Money	$14.00In the Money	$14.50In the Money	$-4.90In the Money	12In the Money	344In the Money
GMEOut of the Money	$1.26Out of the Money	$1.36Out of the Money	$1.14Out of the Money	$-1.00Out of the Money	51Out of the Money	216Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$13.95In the Money	$14.45In the Money	$16.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.23Out of the Money	$1.27Out of the Money	$1.27Out of the Money	$-0.76Out of the Money	177Out of the Money	715Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.45In the Money	$14.90In the Money	$14.50In the Money	$-1.90In the Money	2In the Money	168In the Money
GMEOut of the Money	$1.20Out of the Money	$1.29Out of the Money	$1.23Out of the Money	$-0.75Out of the Money	29Out of the Money	366Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$14.75In the Money	$15.40In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$1.17Out of the Money	$1.23Out of the Money	$1.20Out of the Money	$-0.74Out of the Money	2,680Out of the Money	7,285Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.20In the Money	$15.90In the Money	$14.95In the Money	$-1.65In the Money	3In the Money	170In the Money
GMEOut of the Money	$1.12Out of the Money	$1.17Out of the Money	$1.11Out of the Money	$-0.70Out of the Money	202Out of the Money	759Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.15In the Money	$16.85In the Money	$18.75In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$1.06Out of the Money	$1.11Out of the Money	$1.10Out of the Money	$-0.68Out of the Money	145Out of the Money	713Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.10In the Money	$17.80In the Money	$18.19In the Money	$-4.11In the Money	10In the Money	54In the Money
GMEOut of the Money	$1.02Out of the Money	$1.06Out of the Money	$1.04Out of the Money	$-0.63Out of the Money	306Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.00In the Money	$18.75In the Money	$22.75In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.97Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-0.66Out of the Money	141Out of the Money	3,035Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$18.90In the Money	$19.75In the Money	$25.72In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.93Out of the Money	$0.96Out of the Money	$0.94Out of the Money	$-0.62Out of the Money	4,346Out of the Money	16,142Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.85In the Money	$20.70In the Money	$20.40In the Money	$-0.35In the Money	15In the Money	227In the Money
GMEOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.94Out of the Money	$-0.60Out of the Money	106Out of the Money	731Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.80In the Money	$21.65In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.91Out of the Money	$-0.58Out of the Money	235Out of the Money	786Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$21.75In the Money	$22.65In the Money	$29.15In the Money	$0.00In the Money	---In the Money	173In the Money
GMEOut of the Money	$0.82Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$-0.55Out of the Money	169Out of the Money	2,444Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.70In the Money	$23.60In the Money	$24.95In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.79Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$-0.58Out of the Money	122Out of the Money	417Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.65In the Money	$24.60In the Money	$27.80In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.76Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.56Out of the Money	617Out of the Money	3,748Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.65In the Money	$25.55In the Money	$28.45In the Money	$0.00In the Money	---In the Money	70In the Money
GMEOut of the Money	$0.73Out of the Money	$0.80Out of the Money	$0.69Out of the Money	$-0.53Out of the Money	73Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$25.60In the Money	$26.55In the Money	$25.75In the Money	$-3.68In the Money	4In the Money	27In the Money
GMEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$-0.67Out of the Money	27Out of the Money	688Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$26.55In the Money	$27.55In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.67Out of the Money	$0.77Out of the Money	$0.71Out of the Money	$-0.49Out of the Money	101Out of the Money	3,616Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.55In the Money	$28.50In the Money	$31.94In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.64Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.41Out of the Money	134Out of the Money	909Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$28.50In the Money	$29.50In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.64Out of the Money	$0.68Out of the Money	$0.66Out of the Money	$-0.44Out of the Money	2,539Out of the Money	13,375Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$29.50In the Money	$30.45In the Money	$30.37In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.45Out of the Money	$0.67Out of the Money	$0.53Out of the Money	$-0.56Out of the Money	64Out of the Money	557Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$30.45In the Money	$31.45In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.47Out of the Money	$0.67Out of the Money	$0.55Out of the Money	$-0.55Out of the Money	21Out of the Money	210Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$31.40In the Money	$32.45In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.46Out of the Money	$0.66Out of the Money	$0.55Out of the Money	$-0.20Out of the Money	13Out of the Money	279Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$32.40In the Money	$33.40In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.54Out of the Money	$0.63Out of the Money	$0.48Out of the Money	$-0.44Out of the Money	31Out of the Money	483Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$33.35In the Money	$34.40In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.53Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.38Out of the Money	327Out of the Money	3,992Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$34.35In the Money	$35.40In the Money	$35.09In the Money	$-0.98In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.48Out of the Money	$0.64Out of the Money	$0.50Out of the Money	$-0.45Out of the Money	48Out of the Money	197Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$35.35In the Money	$36.35In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.44Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-0.39Out of the Money	52Out of the Money	238Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$36.30In the Money	$37.35In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.36Out of the Money	$0.55Out of the Money	$0.49Out of the Money	$-0.60Out of the Money	180Out of the Money	345Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$37.30In the Money	$38.35In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.46Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.42Out of the Money	107Out of the Money	675Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$38.25In the Money	$39.35In the Money	$43.61In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.33Out of the Money	1,327Out of the Money	6,777Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$39.25In the Money	$40.30In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$-0.39Out of the Money	18Out of the Money	346Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$40.25In the Money	$41.30In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.40Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$-0.35Out of the Money	46Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$41.20In the Money	$42.30In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.35Out of the Money	$0.51Out of the Money	$0.41Out of the Money	$-0.38Out of the Money	8Out of the Money	316Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$42.20In the Money	$43.30In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-0.29Out of the Money	14Out of the Money	754Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$43.20In the Money	$44.25In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.32Out of the Money	263Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$44.15In the Money	$45.25In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.26Out of the Money	961Out of the Money	5,279Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$49.10In the Money	$50.20In the Money	$49.79In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.28Out of the Money	398Out of the Money	1,522Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$54.10In the Money	$55.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.26Out of the Money	297Out of the Money	5,483Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$59.10In the Money	$60.15In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.24Out of the Money	65Out of the Money	827Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$64.00In the Money	$65.25In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.22Out of the Money	1,492Out of the Money	20,532Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$68.95In the Money	$70.10In the Money	$72.71In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	197Out of the Money	777Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$73.95In the Money	$75.25In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	250Out of the Money	1,647Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$78.95In the Money	$80.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	129Out of the Money	2,310Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$83.90In the Money	$85.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	707Out of the Money	3,657Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$88.90In the Money	$90.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.18Out of the Money	1,106Out of the Money	8,144Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$93.90In the Money	$95.15In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	12,243Out of the Money	81,094Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$96.90In the Money	$98.05In the Money	$98.66In the Money	$-2.57In the Money	1In the Money	8In 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 14, 2024)

Put Options (expires Friday June 14, 2024)