Stocks Options

LAST PRICE
25.4600
TODAY'S CHANGE (%)
Trending Down-5.0300 (-16.4972%)

Bid / Lots
25.5700/ 3
Ask / Lots
25.6000/ 121
Open / Previous Close
29.1700 / 30.4900
Day Range
Low 24.8300
High 33.7000
52 Week Range
Low 9.9500
High 64.8300
Volume
144,148,695
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	$22.50In the Money	$23.75In the Money	$23.05In the Money	$-4.05In the Money	13In 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	68Out of the Money	603Out of the Money
GMEIn the Money	$19.95In the Money	$22.75In the Money	$23.39In the Money	$-0.91In the Money	4In 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	$19.45In the Money	$20.75In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	92Out of the Money
GMEIn the Money	$18.75In the Money	$20.25In 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	12Out of the Money	471Out of the Money
GMEIn the Money	$18.45In the Money	$19.75In 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	$17.95In the Money	$19.25In the Money	$22.85In the Money	$4.80In the Money	1In 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	$17.25In the Money	$18.75In the Money	$18.00In the Money	$-0.05In the Money	1In 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	2Out of the Money	850Out of the Money
GMEIn the Money	$16.95In the Money	$18.25In the Money	$24.55In the Money	$2.35In the Money	7In 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	20Out of the Money	1,562Out of the Money
GMEIn the Money	$16.40In the Money	$17.75In the Money	$17.00In the Money	$-4.85In the Money	1In 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	$15.75In the Money	$17.25In the Money	$23.55In the Money	$4.15In the Money	1In 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	$15.25In the Money	$16.75In 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	$14.75In the Money	$16.25In the Money	$19.00In the Money	$0.72In the Money	34In 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	3Out of the Money	13,582Out of the Money
GMEIn the Money	$14.45In the Money	$15.75In the Money	$18.30In the Money	$1.16In the Money	1In 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	$13.75In the Money	$15.25In the Money	$15.00In the Money	$-1.31In the Money	2In 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	11Out of the Money	2,058Out of the Money
GMEIn the Money	$13.45In the Money	$14.75In 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	132Out of the Money	4,911Out of the Money
GMEIn the Money	$13.10In the Money	$14.25In the Money	$19.90In the Money	$8.00In the Money	13In the Money	208In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3,882Out of the Money	6,466Out of the Money
GMEIn the Money	$12.30In the Money	$13.75In the Money	$19.65In the Money	$1.65In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3,249Out of the Money	930Out of the Money
GMEIn the Money	$11.80In the Money	$13.25In the Money	$16.80In the Money	$1.19In the Money	4In 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	$0.02Out of the Money	$-0.01Out of the Money	649Out of the Money	2,232Out of the Money
GMEIn the Money	$11.50In the Money	$12.75In the Money	$19.10In the Money	$8.63In the Money	2In 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	$0.02Out of the Money	$-0.01Out of the Money	65Out of the Money	2,224Out of the Money
GMEIn the Money	$10.80In the Money	$12.25In 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	328Out of the Money	2,463Out of the Money
GMEIn the Money	$10.45In the Money	$11.75In the Money	$13.88In the Money	$0.48In the Money	3In the Money	165In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	895Out of the Money	1,469Out of the Money
GMEIn the Money	$10.20In the Money	$11.25In the Money	$12.53In the Money	$-2.87In the Money	261In the Money	699In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3,326Out of the Money	13,064Out of the Money
GMEIn the Money	$9.50In the Money	$10.75In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	352Out of the Money	724Out of the Money
GMEIn the Money	$9.15In the Money	$10.30In the Money	$9.70In the Money	$-4.85In the Money	27In the Money	213In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	986Out of the Money	16,344Out of the Money
GMEIn the Money	$8.55In the Money	$9.70In the Money	$10.89In the Money	$-3.04In the Money	2In the Money	267In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	227Out of the Money	2,199Out of the Money
GMEIn the Money	$8.20In the Money	$9.70In the Money	$9.09In the Money	$-2.11In the Money	46In the Money	309In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1,984Out of the Money	6,940Out of the Money
GMEIn the Money	$7.45In the Money	$8.80In the Money	$8.70In the Money	$-4.05In the Money	7In the Money	227In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.03Out of the Money	1,484Out of the Money	1,593Out of the Money
GMEIn the Money	$7.25In the Money	$8.35In the Money	$8.35In the Money	$-4.15In the Money	127In the Money	343In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	4,703Out of the Money	6,916Out of the Money
GMEIn the Money	$6.60In the Money	$7.85In the Money	$8.50In the Money	$-3.15In the Money	13In the Money	66In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.06Out of the Money	536Out of the Money	1,654Out of the Money
GMEIn the Money	$6.35In the Money	$7.05In the Money	$6.85In the Money	$-4.70In the Money	71In the Money	427In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.07Out of the Money	3,732Out of the Money	4,926Out of the Money
GMEIn the Money	$6.00In the Money	$6.95In the Money	$7.00In the Money	$-3.10In the Money	13In the Money	312In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.08Out of the Money	1,031Out of the Money	3,690Out of the Money
GMEIn the Money	$5.55In the Money	$6.00In the Money	$5.88In the Money	$-4.67In the Money	2,823In the Money	3,843In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.13Out of the Money	18,326Out of the Money	19,990Out of the Money
GMEIn the Money	$4.90In the Money	$5.95In the Money	$5.90In the Money	$-4.10In the Money	118In the Money	1,160In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$0.21Out of the Money	1,652Out of the Money	2,424Out of the Money
GMEIn the Money	$4.65In the Money	$5.55In the Money	$5.07In the Money	$-4.43In the Money	269In the Money	609In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$0.28Out of the Money	7,501Out of the Money	7,590Out of the Money
GMEIn the Money	$4.35In the Money	$5.05In the Money	$5.15In the Money	$-4.12In the Money	56In the Money	254In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.63Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.31Out of the Money	1,511Out of the Money	2,298Out of the Money
GMEIn the Money	$4.15In the Money	$4.95In the Money	$4.50In the Money	$-4.50In the Money	808In the Money	1,134In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.86Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$0.44Out of the Money	9,748Out of the Money	6,947Out of the Money
GMEIn the Money	$3.60In the Money	$4.35In the Money	$3.74In the Money	$-4.56In the Money	198In the Money	905In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$0.93Near the Money	$1.10Near the Money	$1.01Near the Money	$0.48Near the Money	2,744Near the Money	2,219Near the Money
GMEIn the Money	$3.60In the Money	$3.85In the Money	$3.60In the Money	$-4.40In the Money	934In the Money	2,468In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$1.24Near the Money	$1.30Near the Money	$1.24Near the Money	$0.62Near the Money	14,388Near the Money	7,236Near the Money
GMEIn the Money	$3.10In the Money	$3.75In the Money	$3.55In the Money	$-4.05In the Money	523In the Money	765In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$1.30Near the Money	$1.50Near the Money	$1.46Near the Money	$0.70Near the Money	2,366Near the Money	3,175Near the Money
GMEIn the Money	$3.10In the Money	$3.30In the Money	$3.35In the Money	$-3.95In the Money	4,116In the Money	5,438In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$1.63Near the Money	$1.80Near the Money	$1.62Near the Money	$0.74Near the Money	10,733Near the Money	6,622Near the Money
GMEIn the Money	$2.75In the Money	$3.10In the Money	$3.00In the Money	$-3.91In the Money	978In the Money	1,401In the Money	Filter Table By Strike Price of$24.50	GMENear the Money	$1.95Near the Money	$2.15Near the Money	$2.02Near the Money	$0.96Near the Money	2,849Near the Money	1,323Near the Money
GMEUnderlying issue's last price	$2.75Underlying issue's last price	$2.85Underlying issue's last price	$2.82Underlying issue's last price	$-3.83Underlying issue's last price	17,595Underlying issue's last price	22,725Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GMEUnderlying issue's last price	$2.25Underlying issue's last price	$2.33Underlying issue's last price	$2.27Underlying issue's last price	$1.05Underlying issue's last price	30,770Underlying issue's last price	11,687Underlying issue's last price
GMENear the Money	$2.60Near the Money	$2.79Near the Money	$2.65Near the Money	$-3.70Near the Money	1,248Near the Money	1,541Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$2.55In the Money	$2.66In the Money	$2.63In the Money	$1.18In the Money	4,368In the Money	1,511In the Money
GMENear the Money	$2.40Near the Money	$2.50Near the Money	$2.49Near the Money	$-3.52Near the Money	4,405Near the Money	3,916Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.90In the Money	$3.00In the Money	$2.97In the Money	$1.32In the Money	8,512In the Money	2,601In the Money
GMENear the Money	$2.25Near the Money	$2.40Near the Money	$2.31Near the Money	$-3.34Near the Money	1,404Near the Money	1,114Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$3.15In the Money	$3.45In the Money	$3.15In the Money	$1.15In the Money	5,346In the Money	1,625In the Money
GMENear the Money	$2.10Near the Money	$2.34Near the Money	$2.27Near the Money	$-3.24Near the Money	6,534Near the Money	2,836Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$3.60In the Money	$3.75In the Money	$3.64In the Money	$1.49In the Money	13,228In the Money	2,883In the Money
GMENear the Money	$2.00Near the Money	$2.34Near the Money	$2.00Near the Money	$-3.36Near the Money	1,928Near the Money	2,503Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.95In the Money	$4.10In the Money	$4.05In the Money	$1.61In the Money	9,198In the Money	1,636In the Money
GMENear the Money	$1.90Near the Money	$2.00Near the Money	$1.90Near the Money	$-3.20Near the Money	19,477Near the Money	6,645Near the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$4.35In the Money	$4.50In the Money	$4.43In the Money	$1.70In the Money	9,598In the Money	2,675In the Money
GMEOut of the Money	$1.82Out of the Money	$1.85Out of the Money	$1.85Out of the Money	$-3.02Out of the Money	2,106Out of the Money	1,241Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.75In the Money	$4.90In the Money	$4.75In the Money	$1.70In the Money	5,236In the Money	644In the Money
GMEOut of the Money	$1.71Out of the Money	$1.78Out of the Money	$1.71Out of the Money	$-3.05Out of the Money	5,864Out of the Money	2,481Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$5.15In the Money	$5.35In the Money	$5.24In the Money	$1.92In the Money	13,570In the Money	1,162In the Money
GMEOut of the Money	$1.59Out of the Money	$1.78Out of the Money	$1.67Out of the Money	$-2.88Out of the Money	3,141Out of the Money	936Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$5.55In the Money	$5.75In the Money	$5.55In the Money	$1.95In the Money	4,305In the Money	1,106In the Money
GMEOut of the Money	$1.52Out of the Money	$1.60Out of the Money	$1.56Out of the Money	$-2.83Out of the Money	50,741Out of the Money	26,005Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$6.00In the Money	$6.10In the Money	$6.02In the Money	$2.03In the Money	16,320In the Money	8,441In the Money
GMEOut of the Money	$1.33Out of the Money	$1.60Out of the Money	$1.45Out of the Money	$-2.85Out of the Money	6,659Out of the Money	1,739Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$6.30In the Money	$6.60In the Money	$6.40In the Money	$2.05In the Money	2,346In the Money	732In the Money
GMEOut of the Money	$1.36Out of the Money	$1.41Out of the Money	$1.37Out of the Money	$-2.73Out of the Money	9,952Out of the Money	3,223Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.80In the Money	$7.05In the Money	$6.90In the Money	$2.25In the Money	8,767In the Money	625In the Money
GMEOut of the Money	$1.23Out of the Money	$1.40Out of the Money	$1.23Out of the Money	$-2.75Out of the Money	6,121Out of the Money	1,247Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$7.05In the Money	$7.55In the Money	$7.30In the Money	$2.20In the Money	1,198In the Money	75In the Money
GMEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.27Out of the Money	$-2.53Out of the Money	12,887Out of the Money	3,303Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.55In the Money	$7.95In the Money	$7.57In the Money	$2.19In the Money	1,444In the Money	727In the Money
GMEOut of the Money	$1.15Out of the Money	$1.26Out of the Money	$1.24Out of the Money	$-2.46Out of the Money	5,033Out of the Money	621Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.85In the Money	$8.40In the Money	$8.25In the Money	$2.48In the Money	703In the Money	174In the Money
GMEOut of the Money	$1.13Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-2.43Out of the Money	10,981Out of the Money	3,073Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.30In the Money	$8.85In the Money	$8.22In the Money	$2.10In the Money	2,480In the Money	572In the Money
GMEOut of the Money	$1.01Out of the Money	$1.10Out of the Money	$1.07Out of the Money	$-2.43Out of the Money	3,293Out of the Money	1,652Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.70In the Money	$9.30In the Money	$9.00In the Money	$2.00In the Money	169In the Money	122In the Money
GMEOut of the Money	$1.00Out of the Money	$1.12Out of the Money	$1.12Out of the Money	$-2.28Out of the Money	8,392Out of the Money	3,567Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.20In the Money	$9.75In the Money	$9.50In the Money	$2.06In the Money	388In the Money	983In the Money
GMEOut of the Money	$0.95Out of the Money	$1.11Out of the Money	$0.95Out of the Money	$-2.35Out of the Money	1,425Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.70In the Money	$10.20In the Money	$8.37In the Money	$-0.03In the Money	128In the Money	168In the Money
GMEOut of the Money	$0.97Out of the Money	$0.98Out of the Money	$0.97Out of the Money	$-2.18Out of the Money	32,957Out of the Money	15,390Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.20In the Money	$10.70In the Money	$10.40In the Money	$2.67In the Money	1,731In the Money	1,331In the Money
GMEOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-2.15Out of the Money	1,038Out of the Money	854Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.65In the Money	$11.15In the Money	$10.85In the Money	$2.45In the Money	21In the Money	193In the Money
GMEOut of the Money	$0.81Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-2.14Out of the Money	2,571Out of the Money	2,829Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.15In the Money	$11.60In the Money	$9.95In the Money	$0.75In the Money	135In the Money	1,406In the Money
GMEOut of the Money	$0.85Out of the Money	$0.94Out of the Money	$0.85Out of the Money	$-2.09Out of the Money	1,842Out of the Money	567Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.45In the Money	$12.10In the Money	$9.50In the Money	$0.00In the Money	9In the Money	135In the Money
GMEOut of the Money	$0.76Out of the Money	$0.94Out of the Money	$0.88Out of the Money	$-1.93Out of the Money	1,914Out of the Money	2,222Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$11.95In the Money	$12.60In the Money	$10.30In the Money	$0.45In the Money	233In the Money	923In the Money
GMEOut of the Money	$0.74Out of the Money	$0.86Out of the Money	$0.91Out of the Money	$-1.89Out of the Money	665Out of the Money	883Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.45In the Money	$13.05In the Money	$9.60In the Money	$-0.19In the Money	91In the Money	257In the Money
GMEOut of the Money	$0.67Out of the Money	$0.83Out of the Money	$0.80Out of the Money	$-1.91Out of the Money	1,965Out of the Money	1,803Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$12.70In the Money	$13.55In the Money	$11.40In the Money	$1.13In the Money	90In the Money	476In the Money
GMEOut of the Money	$0.67Out of the Money	$0.82Out of the Money	$0.85Out of the Money	$-1.72Out of the Money	375Out of the Money	482Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.20In the Money	$14.05In the Money	$13.50In the Money	$1.20In the Money	29In the Money	103In the Money
GMEOut of the Money	$0.53Out of the Money	$0.82Out of the Money	$0.53Out of the Money	$-2.08Out of the Money	1,104Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$13.65In the Money	$14.55In the Money	$13.25In the Money	$-3.35In the Money	86In the Money	158In the Money
GMEOut of the Money	$0.66Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-1.73Out of the Money	388Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.10In the Money	$14.95In the Money	$10.50In the Money	$-3.55In the Money	7In the Money	71In the Money
GMEOut of the Money	$0.65Out of the Money	$0.74Out of the Money	$0.68Out of the Money	$-1.75Out of the Money	31,603Out of the Money	36,195Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$14.60In the Money	$15.45In the Money	$15.00In the Money	$3.00In the Money	289In the Money	14,196In the Money
GMEOut of the Money	$0.60Out of the Money	$0.91Out of the Money	$0.71Out of the Money	$-1.69Out of the Money	572Out of the Money	512Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.05In the Money	$15.95In the Money	$12.55In the Money	$0.05In the Money	5In the Money	47In the Money
GMEOut of the Money	$0.53Out of the Money	$0.68Out of the Money	$0.60Out of the Money	$-1.71Out of the Money	892Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$15.55In the Money	$16.40In the Money	$16.15In the Money	$1.20In the Money	36In the Money	475In the Money
GMEOut of the Money	$0.53Out of the Money	$0.67Out of the Money	$0.61Out of the Money	$-1.64Out of the Money	244Out of the Money	237Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$16.00In the Money	$16.90In the Money	$11.16In the Money	$-4.36In the Money	1In the Money	14In the Money
GMEOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-1.60Out of the Money	1,098Out of the Money	1,782Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$16.50In the Money	$17.35In the Money	$15.27In the Money	$0.17In the Money	67In the Money	271In the Money
GMEOut of the Money	$0.53Out of the Money	$0.63Out of the Money	$0.68Out of the Money	$-1.47Out of the Money	512Out of the Money	370Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$16.95In the Money	$17.85In the Money	$15.55In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$0.51Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-1.54Out of the Money	887Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$17.45In the Money	$18.35In the Money	$12.16In the Money	$-7.24In the Money	18In the Money	344In the Money
GMEOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.65Out of the Money	$-1.49Out of the Money	135Out of the Money	216Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$17.90In the Money	$18.80In the Money	$12.65In the Money	$-3.65In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.58Out of the Money	$-1.45Out of the Money	589Out of the Money	715Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$18.40In the Money	$19.30In the Money	$15.97In the Money	$-0.43In the Money	51In the Money	168In the Money
GMEOut of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-1.45Out of the Money	130Out of the Money	366Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$18.85In the Money	$19.80In the Money	$21.75In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-1.43Out of the Money	6,214Out of the Money	7,285Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$19.35In the Money	$20.30In the Money	$20.00In the Money	$3.40In the Money	40In the Money	170In the Money
GMEOut of the Money	$0.37Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-1.26Out of the Money	480Out of the Money	759Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$20.30In the Money	$21.25In the Money	$20.20In the Money	$1.45In the Money	8In the Money	41In the Money
GMEOut of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$-1.23Out of the Money	625Out of the Money	713Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$21.30In the Money	$22.25In the Money	$16.00In the Money	$-6.30In the Money	11In the Money	54In the Money
GMEOut of the Money	$0.41Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-1.19Out of the Money	842Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$22.25In the Money	$23.20In the Money	$22.75In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.32Out of the Money	$0.46Out of the Money	$0.49Out of the Money	$-1.17Out of the Money	587Out of the Money	3,035Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$23.20In the Money	$24.20In the Money	$22.95In the Money	$-2.77In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-1.15Out of the Money	16,243Out of the Money	16,142Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$24.20In the Money	$25.20In the Money	$24.35In the Money	$3.60In the Money	42In the Money	227In the Money
GMEOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.49Out of the Money	$-1.05Out of the Money	632Out of the Money	731Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$25.15In the Money	$26.00In the Money	$27.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-1.07Out of the Money	741Out of the Money	786Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$26.15In the Money	$27.20In the Money	$20.71In the Money	$-8.44In the Money	1In the Money	173In the Money
GMEOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-1.00Out of the Money	322Out of the Money	2,444Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$27.10In the Money	$28.20In the Money	$21.85In the Money	$-3.10In the Money	1In the Money	40In the Money
GMEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.56Out of the Money	$-0.83Out of the Money	461Out of the Money	417Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$28.10In the Money	$29.20In the Money	$23.00In the Money	$-4.80In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.99Out of the Money	2,291Out of the Money	3,748Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$29.10In the Money	$30.20In the Money	$24.91In the Money	$-3.54In the Money	12In the Money	70In the Money
GMEOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.89Out of the Money	248Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$30.05In the Money	$31.20In the Money	$25.75In the Money	$-3.68In the Money	4In the Money	27In the Money
GMEOut of the Money	$0.30Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.83Out of the Money	150Out of the Money	688Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$31.05In the Money	$32.10In the Money	$32.78In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$0.20Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$-0.85Out of the Money	235Out of the Money	3,616Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$32.05In the Money	$33.10In the Money	$27.25In the Money	$-4.69In the Money	2In the Money	81In the Money
GMEOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.82Out of the Money	422Out of the Money	909Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$33.00In the Money	$34.10In the Money	$32.99In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.84Out of the Money	9,825Out of the Money	13,375Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$34.00In the Money	$35.10In the Money	$32.80In the Money	$2.43In the Money	11In the Money	81In the Money
GMEOut of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$-0.89Out of the Money	387Out of the Money	557Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$35.00In the Money	$36.10In the Money	$33.87In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.08Out of the Money	$0.48Out of the Money	$0.38Out of the Money	$-0.72Out of the Money	87Out of the Money	210Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$36.00In the Money	$37.10In the Money	$38.50In the Money	$0.00In the Money	---In the Money	475In the Money
GMEOut of the Money	$0.20Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$-0.53Out of the Money	221Out of the Money	279Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$37.00In the Money	$38.05In the Money	$25.72In the Money	$0.00In the Money	---In the Money	78In the Money
GMEOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-0.62Out of the Money	105Out of the Money	483Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$37.95In the Money	$39.10In the Money	$27.40In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.71Out of the Money	1,528Out of the Money	3,992Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$38.95In the Money	$40.10In the Money	$39.18In the Money	$3.11In the Money	4In the Money	24In the Money
GMEOut of the Money	$0.17Out of the Money	$0.34Out of the Money	$0.26Out of the Money	$-0.69Out of the Money	106Out of the Money	197Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$38.45In the Money	$42.90In the Money	$41.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$-0.70Out of the Money	92Out of the Money	238Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$40.95In the Money	$42.40In the Money	$42.00In the Money	$0.00In the Money	---In the Money	168In the Money
GMEOut of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.15Out of the Money	$-0.94Out of the Money	236Out of the Money	345Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$40.40In the Money	$44.90In the Money	$38.33In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.72Out of the Money	503Out of the Money	675Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$41.35In the Money	$45.90In the Money	$39.50In the Money	$-4.11In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.55Out of the Money	4,315Out of the Money	6,777Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$42.40In the Money	$46.85In the Money	$44.61In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.13Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.59Out of the Money	103Out of the Money	346Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$43.40In the Money	$47.70In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.50Out of the Money	123Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$45.90In the Money	$48.85In the Money	$39.98In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-0.39Out of the Money	98Out of the Money	316Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$45.40In the Money	$49.90In the Money	$49.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.67Out of the Money	43Out of the Money	754Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$46.40In the Money	$50.80In the Money	$47.05In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.25Out of the Money	$-0.52Out of the Money	997Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$47.40In the Money	$51.80In the Money	$36.80In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.48Out of the Money	4,247Out of the Money	5,279Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$52.30In the Money	$56.85In the Money	$54.43In the Money	$4.64In the Money	2In the Money	25In the Money
GMEOut of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	1,950Out of the Money	1,522Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$57.35In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.43Out of the Money	811Out of the Money	5,483Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$62.35In the Money	$66.80In the Money	$66.20In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$-0.38Out of the Money	460Out of the Money	827Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$68.80In the Money	$71.85In the Money	$54.65In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.33Out of the Money	7,412Out of the Money	20,532Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$73.80In the Money	$76.90In the Money	$71.22In the Money	$-1.49In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	623Out of the Money	777Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$77.35In the Money	$81.90In the Money	$71.30In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.30Out of the Money	558Out of the Money	1,647Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$82.35In the Money	$86.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	392Out of the Money	2,310Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$87.35In the Money	$91.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	1,417Out of the Money	3,657Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$92.35In the Money	$96.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.26Out of the Money	2,866Out of the Money	8,144Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$97.35In the Money	$101.60In the Money	$98.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.23Out of the Money	30,087Out of the Money	81,094Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$100.30In the Money	$104.80In the Money	$97.49In the Money	$-3.74In the Money	2In 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)