Stocks Options

LAST PRICE
31.5700
TODAY'S CHANGE (%)
Trending Up5.0700 (19.1321%)

Bid / Lots
31.6300/ 5
Ask / Lots
31.6800/ 1
Open / Previous Close
26.3000 / 26.5000
Day Range
Low 26.1100
High 31.8400
52 Week Range
Low 9.9500
High 64.8300
Volume
70,969,399
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 133.419

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$26.45In the Money	$31.00In the Money	$28.39In the Money	$3.69In the Money	17In the Money	142In 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	153Out of the Money	1,514Out of the Money
GMEIn the Money	$24.00In the Money	$28.45In the Money	$26.45In the Money	$0.68In the Money	1In the Money	17In 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	1,298Out of the Money
GMEIn the Money	$23.50In the Money	$28.00In the Money	$24.65In the Money	$0.00In the Money	---In the Money	17In 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	$0.00Out of the Money	---Out of the Money	175Out of the Money
GMEIn the Money	$23.00In the Money	$27.55In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In 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	248Out of the Money
GMEIn the Money	$23.00In the Money	$27.00In the Money	$23.60In the Money	$0.00In the Money	---In the Money	5In 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	114Out of the Money
GMEIn the Money	$22.00In the Money	$26.55In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
GMEIn the Money	$21.55In the Money	$26.00In the Money	$19.28In the Money	$0.00In the Money	---In the Money	---In 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	740Out of the Money
GMEIn the Money	$21.05In the Money	$25.55In the Money	$20.72In the Money	$0.00In the Money	---In the Money	1In 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	700Out of the Money
GMEIn the Money	$20.95In the Money	$25.00In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In 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	326Out of the Money
GMEIn the Money	$20.95In the Money	$24.55In the Money	$21.06In the Money	$2.06In the Money	15In the Money	26In 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	327Out of the Money
GMEIn the Money	$20.95In the Money	$24.00In the Money	$19.20In the Money	$0.00In the Money	---In the Money	38In 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	429Out of the Money
GMEIn the Money	$20.95In the Money	$23.70In the Money	$17.35In the Money	$0.00In the Money	---In the Money	75In 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	104Out of the Money	6,263Out of the Money
GMEIn the Money	$19.95In the Money	$23.00In the Money	$20.05In the Money	$0.00In the Money	---In the Money	26In 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	1Out of the Money	1,130Out of the Money
GMEIn the Money	$19.95In the Money	$20.90In the Money	$18.80In the Money	$2.50In the Money	6In the Money	2,333In 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	29Out of the Money	1,036Out of the Money
GMEIn the Money	$18.95In the Money	$20.90In the Money	$18.40In the Money	$2.20In the Money	1In the Money	121In 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	---Out of the Money	252Out of the Money
GMEIn the Money	$18.95In the Money	$20.90In the Money	$19.37In the Money	$3.89In the Money	83In the Money	163In 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	63Out of the Money	3,409Out of the Money
GMEIn the Money	$17.50In the Money	$20.90In the Money	$16.25In the Money	$-2.14In the Money	3In the Money	140In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	79Out of the Money	632Out of the Money
GMEIn the Money	$17.50In the Money	$20.55In the Money	$15.86In the Money	$2.26In the Money	13In the Money	231In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	137Out of the Money	1,864Out of the Money
GMEIn the Money	$17.50In the Money	$20.05In the Money	$16.22In the Money	$2.99In the Money	109In the Money	505In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	158Out of the Money	1,208Out of the Money
GMEIn the Money	$17.00In the Money	$19.70In the Money	$17.07In the Money	$3.73In the Money	9In the Money	211In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	293Out of the Money	1,378Out of the Money
GMEIn the Money	$16.50In the Money	$19.05In the Money	$15.36In the Money	$2.46In the Money	10In the Money	54In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	298Out of the Money	642Out of the Money
GMEIn the Money	$16.05In the Money	$18.60In the Money	$14.00In the Money	$2.35In the Money	50In the Money	625In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,649Out of the Money	5,877Out of the Money
GMEIn the Money	$15.55In the Money	$16.50In the Money	$16.00In the Money	$4.30In the Money	24In the Money	157In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	216Out of the Money	1,481Out of the Money
GMEIn the Money	$15.00In the Money	$17.65In the Money	$12.00In the Money	$0.59In the Money	1In the Money	417In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,451Out of the Money	2,294Out of the Money
GMEIn the Money	$14.50In the Money	$17.25In the Money	$13.60In the Money	$3.31In the Money	3In the Money	602In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	242Out of the Money	1,044Out of the Money
GMEIn the Money	$14.05In the Money	$16.60In the Money	$13.85In the Money	$3.72In the Money	59In the Money	309In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	375Out of the Money	3,977Out of the Money
GMEIn the Money	$13.50In the Money	$16.10In the Money	$12.60In the Money	$3.50In the Money	5In the Money	121In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	247Out of the Money	1,301Out of the Money
GMEIn the Money	$12.70In the Money	$15.65In the Money	$13.45In the Money	$4.85In the Money	51In the Money	577In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,427Out of the Money	5,281Out of the Money
GMEIn the Money	$12.70In the Money	$15.15In the Money	$13.00In the Money	$4.80In the Money	27In the Money	491In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	456Out of the Money	1,609Out of the Money
GMEIn the Money	$11.60In the Money	$12.75In the Money	$12.65In the Money	$4.90In the Money	242In the Money	1,359In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	981Out of the Money	4,095Out of the Money
GMEIn the Money	$11.60In the Money	$13.80In the Money	$11.35In the Money	$3.85In the Money	22In the Money	229In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	1,207Out of the Money	2,311Out of the Money
GMEIn the Money	$11.05In the Money	$11.65In the Money	$11.49In the Money	$4.82In the Money	951In the Money	3,652In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	11,856Out of the Money	21,145Out of the Money
GMEIn the Money	$10.60In the Money	$11.25In the Money	$10.76In the Money	$4.26In the Money	86In the Money	1,780In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	645Out of the Money	2,067Out of the Money
GMEIn the Money	$10.10In the Money	$11.00In the Money	$10.80In the Money	$4.95In the Money	171In the Money	2,568In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	1,922Out of the Money	4,628Out of the Money
GMEIn the Money	$9.65In the Money	$11.25In the Money	$9.61In the Money	$4.41In the Money	131In the Money	940In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	1,557Out of the Money	1,920Out of the Money
GMEIn the Money	$8.95In the Money	$9.80In the Money	$9.15In the Money	$4.25In the Money	419In the Money	1,403In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	3,950Out of the Money	4,864Out of the Money
GMEIn the Money	$8.80In the Money	$10.00In the Money	$8.80In the Money	$4.20In the Money	172In the Money	1,846In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	1,145Out of the Money	2,186Out of the Money
GMEIn the Money	$8.35In the Money	$9.00In the Money	$8.65In the Money	$4.43In the Money	519In the Money	2,211In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	3,691Out of the Money	6,114Out of the Money
GMEIn the Money	$7.70In the Money	$8.50In the Money	$8.10In the Money	$4.30In the Money	370In the Money	850In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.52Out of the Money	2,221Out of the Money	2,025Out of the Money
GMEIn the Money	$7.35In the Money	$8.00In the Money	$7.60In the Money	$4.11In the Money	1,073In the Money	2,214In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.69Out of the Money	5,696Out of the Money	4,075Out of the Money
GMEIn the Money	$6.90In the Money	$7.85In the Money	$6.80In the Money	$3.55In the Money	118In the Money	350In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.94Out of the Money	1,394Out of the Money	950Out of the Money
GMEIn the Money	$6.60In the Money	$7.00In the Money	$6.60In the Money	$3.65In the Money	2,676In the Money	6,389In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-1.08Out of the Money	16,069Out of the Money	11,167Out of the Money
GMEIn the Money	$5.95In the Money	$6.40In the Money	$6.40In the Money	$3.78In the Money	285In the Money	449In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.44Out of the Money	$-1.18Out of the Money	1,199Out of the Money	1,198Out of the Money
GMEIn the Money	$5.60In the Money	$6.10In the Money	$5.90In the Money	$3.37In the Money	1,704In the Money	2,854In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-1.39Out of the Money	7,783Out of the Money	2,213Out of the Money
GMEIn the Money	$5.15In the Money	$5.95In the Money	$5.55In the Money	$3.20In the Money	1,910In the Money	1,429In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$-1.66Out of the Money	2,424Out of the Money	731Out of the Money
GMEIn the Money	$4.85In the Money	$5.25In the Money	$5.20In the Money	$3.02In the Money	3,846In the Money	4,217In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.73Out of the Money	$-1.93Out of the Money	6,476Out of the Money	1,520Out of the Money
GMEIn the Money	$4.60In the Money	$4.85In the Money	$4.85In the Money	$2.80In the Money	2,053In the Money	1,512In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.85Out of the Money	$0.91Out of the Money	$0.89Out of the Money	$-2.11Out of the Money	2,469Out of the Money	759Out of the Money
GMEIn the Money	$4.40In the Money	$4.55In the Money	$4.50In the Money	$2.59In the Money	5,216In the Money	2,333In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.96Out of the Money	$1.09Out of the Money	$1.08Out of the Money	$-2.30Out of the Money	9,012Out of the Money	1,643Out of the Money
GMEIn the Money	$4.10In the Money	$4.35In the Money	$4.10In the Money	$2.30In the Money	2,475In the Money	740In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$1.16Out of the Money	$1.29Out of the Money	$1.25Out of the Money	$-2.55Out of the Money	3,874Out of the Money	608Out of the Money
GMEIn the Money	$3.80In the Money	$3.95In the Money	$3.86In the Money	$2.14In the Money	8,273In the Money	1,823In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	$1.42Near the Money	$1.53Near the Money	$1.45Near the Money	$-2.70Near the Money	5,413Near the Money	734Near the Money
GMEIn the Money	$3.60In the Money	$3.70In the Money	$3.60In the Money	$1.95In the Money	3,962In the Money	1,016In the Money	Filter Table By Strike Price of$29.50	GMENear the Money	$1.65Near the Money	$1.74Near the Money	$1.73Near the Money	$-2.82Near the Money	4,203Near the Money	1,068Near the Money
GMEIn the Money	$3.30In the Money	$3.45In the Money	$3.33In the Money	$1.77In the Money	49,189In the Money	17,117In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$1.90Near the Money	$2.00Near the Money	$1.96Near the Money	$-3.04Near the Money	10,871Near the Money	4,265Near the Money
GMEIn the Money	$3.10In the Money	$3.45In the Money	$3.15In the Money	$1.66In the Money	3,218In the Money	183In the Money	Filter Table By Strike Price of$30.50	GMENear the Money	$2.17Near the Money	$2.25Near the Money	$2.27Near the Money	$-3.18Near the Money	1,328Near the Money	59Near the Money
GMEIn the Money	$2.95In the Money	$3.05In the Money	$2.98In the Money	$1.57In the Money	6,218In the Money	2,693In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$2.50Near the Money	$2.59Near the Money	$2.50Near the Money	$-3.35Near the Money	1,551Near the Money	878Near the Money
GMEUnderlying issue's last price	$2.75Underlying issue's last price	$2.87Underlying issue's last price	$2.78Underlying issue's last price	$1.40Underlying issue's last price	1,426Underlying issue's last price	146Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	GMEUnderlying issue's last price	$2.80Underlying issue's last price	$2.89Underlying issue's last price	$2.86Underlying issue's last price	$-2.94Underlying issue's last price	218Underlying issue's last price	84Underlying issue's last price
GMENear the Money	$2.60Near the Money	$2.65Near the Money	$2.65Near the Money	$1.40Near the Money	4,608Near the Money	2,095Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$3.05In the Money	$3.30In the Money	$3.20In the Money	$-3.53In the Money	758In the Money	937In the Money
GMENear the Money	$2.37Near the Money	$2.59Near the Money	$2.55Near the Money	$1.30Near the Money	1,012Near the Money	101Near the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$3.50In the Money	$3.75In the Money	$3.85In the Money	$-2.75In the Money	19In the Money	6In the Money
GMENear the Money	$2.17Near the Money	$2.40Near the Money	$2.33Near the Money	$1.12Near the Money	4,520Near the Money	3,192Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$3.75In the Money	$4.10In the Money	$3.90In the Money	$-3.30In the Money	150In the Money	368In the Money
GMENear the Money	$2.18Near the Money	$2.25Near the Money	$2.25Near the Money	$1.06Near the Money	488Near the Money	184Near the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$4.15In the Money	$4.60In the Money	$4.45In the Money	$-3.60In the Money	18In the Money	26In the Money
GMENear the Money	$2.02Near the Money	$2.10Near the Money	$2.10Near the Money	$1.03Near the Money	3,411Near the Money	1,914Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$4.50In the Money	$4.90In the Money	$4.65In the Money	$-3.75In the Money	166In the Money	302In the Money
GMENear the Money	$1.88Near the Money	$1.99Near the Money	$1.97Near the Money	$0.92Near the Money	544Near the Money	1,061Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$4.90In the Money	$5.40In the Money	$6.15In the Money	$-2.79In the Money	19In the Money	189In the Money
GMEOut of the Money	$1.85Out of the Money	$1.86Out of the Money	$1.85Out of the Money	$0.85Out of the Money	20,304Out of the Money	9,873Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$5.30In the Money	$5.70In the Money	$5.51In the Money	$-3.49In the Money	250In the Money	400In the Money
GMEOut of the Money	$1.66Out of the Money	$1.83Out of the Money	$1.79Out of the Money	$0.81Out of the Money	471Out of the Money	474Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$5.65In the Money	$6.20In the Money	$6.85In the Money	$-2.80In the Money	17In the Money	28In the Money
GMEOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.70Out of the Money	$0.72Out of the Money	1,531Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$6.05In the Money	$6.55In the Money	$6.55In the Money	$-3.80In the Money	90In the Money	328In the Money
GMEOut of the Money	$1.53Out of the Money	$1.70Out of the Money	$1.51Out of the Money	$0.52Out of the Money	233Out of the Money	288Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$6.50In the Money	$7.05In the Money	$6.65In the Money	$-4.97In the Money	2In the Money	9In the Money
GMEOut of the Money	$1.46Out of the Money	$1.53Out of the Money	$1.52Out of the Money	$0.59Out of the Money	1,353Out of the Money	766Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$6.85In the Money	$7.25In the Money	$6.87In the Money	$-4.11In the Money	35In the Money	207In the Money
GMEOut of the Money	$1.43Out of the Money	$1.53Out of the Money	$1.47Out of the Money	$0.59Out of the Money	320Out of the Money	373Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$7.35In the Money	$7.75In the Money	$8.95In the Money	$-2.05In the Money	1In the Money	106In the Money
GMEOut of the Money	$1.32Out of the Money	$1.43Out of the Money	$1.38Out of the Money	$0.52Out of the Money	1,398Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$7.75In the Money	$8.00In the Money	$8.35In the Money	$-3.55In the Money	60In the Money	153In the Money
GMEOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$0.52Out of the Money	711Out of the Money	560Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$8.20In the Money	$8.50In the Money	$10.70In the Money	$-1.50In the Money	10In the Money	31In the Money
GMEOut of the Money	$1.22Out of the Money	$1.31Out of the Money	$1.30Out of the Money	$0.52Out of the Money	926Out of the Money	690Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$8.65In the Money	$9.00In the Money	$10.06In the Money	$-3.30In the Money	9In the Money	28In the Money
GMEOut of the Money	$1.13Out of the Money	$1.22Out of the Money	$1.21Out of the Money	$0.45Out of the Money	450Out of the Money	532Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$9.10In the Money	$9.50In the Money	$13.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$1.13Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$0.36Out of the Money	23,339Out of the Money	16,668Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$9.55In the Money	$10.00In the Money	$9.65In the Money	$-4.35In the Money	695In the Money	750In the Money
GMEOut of the Money	$1.00Out of the Money	$1.11Out of the Money	$1.02Out of the Money	$0.29Out of the Money	1,855Out of the Money	2,090Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$10.45In the Money	$11.00In the Money	$12.80In the Money	$-1.95In the Money	5In the Money	43In the Money
GMEOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$0.27Out of the Money	1,162Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$11.35In the Money	$11.95In the Money	$11.53In the Money	$-4.32In the Money	11In the Money	135In the Money
GMEOut of the Money	$0.86Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.19Out of the Money	1,534Out of the Money	4,663Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$12.15In the Money	$12.85In the Money	$13.45In the Money	$-3.72In the Money	6In the Money	130In the Money
GMEOut of the Money	$0.78Out of the Money	$0.89Out of the Money	$0.79Out of the Money	$0.18Out of the Money	862Out of the Money	706Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$13.05In the Money	$13.80In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.71Out of the Money	$0.79Out of the Money	$0.72Out of the Money	$0.11Out of the Money	6,392Out of the Money	6,179Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$13.95In the Money	$14.75In the Money	$16.29In the Money	$-2.91In the Money	6In the Money	219In the Money
GMEOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.70Out of the Money	$0.15Out of the Money	894Out of the Money	298Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$14.85In the Money	$15.70In the Money	$16.30In the Money	$-2.47In the Money	2In the Money	128In the Money
GMEOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.67Out of the Money	$0.11Out of the Money	434Out of the Money	411Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$15.85In the Money	$16.70In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$0.09Out of the Money	357Out of the Money	782Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$16.75In the Money	$17.70In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.56Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.05Out of the Money	296Out of the Money	438Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$17.75In the Money	$18.60In the Money	$19.47In the Money	$-3.03In the Money	2In the Money	16In the Money
GMEOut of the Money	$0.54Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$0.07Out of the Money	10,677Out of the Money	11,344Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$18.75In the Money	$19.55In the Money	$19.28In the Money	$-4.32In the Money	47In the Money	131In the Money
GMEOut of the Money	$0.49Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$0.05Out of the Money	296Out of the Money	428Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$19.65In the Money	$20.55In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$0.09Out of the Money	242Out of the Money	644Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$19.10In the Money	$21.50In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.06Out of the Money	151Out of the Money	498Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$21.65In the Money	$22.50In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.40Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$0.05Out of the Money	268Out of the Money	307Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$22.45In the Money	$23.50In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.41Out of the Money	$0.00Out of the Money	1,146Out of the Money	2,642Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$22.00In the Money	$24.55In the Money	$25.95In the Money	$-1.88In the Money	1In the Money	109In the Money
GMEOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.02Out of the Money	486Out of the Money	272Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$23.00In the Money	$25.50In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.03Out of the Money	132Out of the Money	691Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$23.85In the Money	$26.50In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.07Out of the Money	156Out of the Money	109Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$24.80In the Money	$29.00In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.29Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$0.05Out of the Money	205Out of the Money	133Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$25.80In the Money	$28.45In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	4,006Out of the Money	5,468Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$26.75In the Money	$29.45In the Money	$30.00In the Money	$-1.24In the Money	18In the Money	5In the Money
GMEOut of the Money	$0.28Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-0.02Out of the Money	283Out of the Money	183Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$27.75In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	130Out of the Money	151Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$28.75In the Money	$33.00In the Money	$32.48In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.31Out of the Money	$-0.02Out of the Money	31Out of the Money	232Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$29.75In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.03Out of the Money	45Out of the Money	458Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$30.40In the Money	$35.00In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.00Out of the Money	831Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$31.70In the Money	$34.40In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.02Out of the Money	55Out of the Money	145Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$33.30In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	16Out of the Money	308Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$35.20In the Money	$36.40In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	97Out of the Money	144Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$34.70In the Money	$39.00In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	246Out of the Money	330Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$35.65In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	1,635Out of the Money	3,581Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$37.20In the Money	$41.00In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	32Out of the Money	206Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$38.15In the Money	$42.00In 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	$0.26Out of the Money	$0.26Out of the Money	$0.05Out of the Money	71Out of the Money	175Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$39.15In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.37Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	53Out of the Money	136Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$40.15In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	136Out of the Money	145Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$42.10In the Money	$44.60In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	903Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$42.20In the Money	$46.00In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	3,919Out of the Money	4,466Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$47.15In the Money	$50.95In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	226Out of the Money	428Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$52.10In the Money	$55.70In 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	$0.16Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	411Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$57.10In the Money	$60.35In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	249Out of the Money	669Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$62.05In the Money	$65.75In 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	$0.13Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	6,955Out of the Money	11,890Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$67.05In the Money	$70.65In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	282Out of the Money	526Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$71.95In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	399Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$76.45In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	366Out of the Money	691Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$81.50In the Money	$85.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	500Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$86.50In the Money	$91.00In the Money	$90.27In the Money	$-2.49In the Money	21In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1,168Out of the Money	3,576Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$91.50In the Money	$96.00In the Money	$95.25In the Money	$0.16In the Money	21In the Money	3In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	13,816Out of the Money	41,090Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$94.50In the Money	$99.00In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In 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 07, 2024)

Put Options (expires Friday June 07, 2024)