Stocks Options

LAST PRICE
32.6065
TODAY'S CHANGE (%)
Trending Up1.0365 (3.2832%)

Bid / Lots
32.5300/ 10
Ask / Lots
32.6100/ 1
Open / Previous Close
31.5700 / 31.5700
Day Range
Low 31.2800
High 33.4899
52 Week Range
Low 9.9500
High 64.8300
Volume
7,817,284
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 134.466

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	$28.15In the Money	$31.80In the Money	$30.10In the Money	$1.71In the Money	1In the Money	139In 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	---Out of the Money	1,651Out of the Money
GMEIn the Money	$24.20In the Money	$30.85In the Money	$26.45In the Money	$0.00In the Money	---In 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	1Out of the Money	1,298Out of the Money
GMEIn the Money	$23.70In the Money	$30.30In 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	$23.20In the Money	$28.45In 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	$22.70In the Money	$28.45In 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	$22.20In the Money	$28.45In 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	$21.70In the Money	$28.15In 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	$21.20In the Money	$26.60In 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	$20.70In the Money	$25.95In 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	$20.20In the Money	$25.25In the Money	$21.06In the Money	$0.00In the Money	---In 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	$19.70In the Money	$25.25In 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	---Out 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	$19.20In the Money	$24.85In the Money	$17.35In the Money	$0.00In the Money	---In the Money	64In 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	---Out of the Money	6,365Out of the Money
GMEIn the Money	$19.00In the Money	$23.85In 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	---Out of the Money	1,130Out of the Money
GMEIn the Money	$19.00In the Money	$22.85In the Money	$18.80In the Money	$0.00In the Money	---In the Money	2,334In 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	---Out of the Money	1,029Out of the Money
GMEIn the Money	$18.95In the Money	$22.85In the Money	$18.40In the Money	$0.00In the Money	---In the Money	117In 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	$22.35In the Money	$19.37In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,416Out of the Money
GMEIn the Money	$17.60In the Money	$21.65In the Money	$16.25In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
GMEIn the Money	$17.60In the Money	$21.40In the Money	$15.86In the Money	$0.00In the Money	---In the Money	220In 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	$0.00Out of the Money	1Out of the Money	1,947Out of the Money
GMEIn the Money	$17.20In the Money	$21.15In the Money	$16.22In the Money	$0.00In the Money	---In the Money	415In 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	---Out of the Money	1,213Out of the Money
GMEIn the Money	$17.20In the Money	$20.85In the Money	$17.00In the Money	$-0.07In the Money	1In the Money	206In 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	---Out of the Money	1,509Out of the Money
GMEIn the Money	$17.20In the Money	$19.90In the Money	$15.36In the Money	$0.00In the Money	---In 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	---Out of the Money	821Out of the Money
GMEIn the Money	$16.90In the Money	$18.90In the Money	$17.51In the Money	$3.51In the Money	5In the Money	587In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	6,554Out of the Money
GMEIn the Money	$13.70In the Money	$18.90In the Money	$16.00In the Money	$0.00In the Money	---In the Money	159In 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	$0.00Out of the Money	---Out of the Money	1,565Out of the Money
GMEIn the Money	$13.60In the Money	$18.90In the Money	$12.00In the Money	$0.00In the Money	---In the Money	416In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	110Out of the Money	3,406Out of the Money
GMEIn the Money	$13.60In the Money	$18.40In the Money	$13.60In the Money	$0.00In the Money	---In the Money	600In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	953Out of the Money
GMEIn the Money	$13.60In the Money	$17.90In the Money	$14.52In the Money	$0.67In the Money	1In the Money	252In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	3,818Out of the Money
GMEIn the Money	$13.60In the Money	$17.35In the Money	$12.60In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	1,255Out of the Money
GMEIn the Money	$13.60In the Money	$15.90In the Money	$14.12In the Money	$0.67In the Money	2In the Money	563In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	4,877Out of the Money
GMEIn the Money	$13.50In the Money	$15.15In the Money	$13.00In the Money	$0.00In the Money	---In the Money	469In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	23Out of the Money	1,547Out of the Money
GMEIn the Money	$13.50In the Money	$15.00In the Money	$12.65In the Money	$0.00In the Money	---In the Money	1,283In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	36Out of the Money	4,108Out of the Money
GMEIn the Money	$12.80In the Money	$14.45In the Money	$11.35In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	2,674Out of the Money
GMEIn the Money	$12.50In the Money	$13.50In the Money	$12.73In the Money	$1.24In the Money	18In the Money	3,266In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	257Out of the Money	19,620Out of the Money
GMEIn the Money	$11.20In the Money	$13.00In the Money	$10.76In the Money	$0.00In the Money	---In the Money	1,764In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	29Out of the Money	1,916Out of the Money
GMEIn the Money	$11.15In the Money	$12.70In the Money	$11.00In the Money	$0.20In the Money	1In the Money	2,549In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	84Out of the Money	4,732Out of the Money
GMEIn the Money	$10.30In the Money	$12.55In the Money	$9.61In the Money	$0.00In the Money	---In the Money	878In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	73Out of the Money	1,808Out of the Money
GMEIn the Money	$10.15In the Money	$11.30In the Money	$10.70In the Money	$1.55In the Money	19In the Money	1,338In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	343Out of the Money	5,147Out of the Money
GMEIn the Money	$9.50In the Money	$11.25In the Money	$10.25In the Money	$1.45In the Money	5In the Money	1,790In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	48Out of the Money	1,672Out of the Money
GMEIn the Money	$9.50In the Money	$10.90In the Money	$9.04In the Money	$0.39In the Money	10In the Money	2,019In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	247Out of the Money	5,709Out of the Money
GMEIn the Money	$9.00In the Money	$9.90In the Money	$9.00In the Money	$0.90In the Money	7In the Money	712In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	21Out of the Money	1,841Out of the Money
GMEIn the Money	$8.35In the Money	$9.45In the Money	$8.91In the Money	$1.31In the Money	21In the Money	1,919In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	137Out of the Money	4,677Out of the Money
GMEIn the Money	$7.60In the Money	$9.00In the Money	$8.95In the Money	$2.15In the Money	3In the Money	340In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	69Out of the Money	966Out of the Money
GMEIn the Money	$7.50In the Money	$8.15In the Money	$8.20In the Money	$1.60In the Money	122In the Money	6,222In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	995Out of the Money	10,264Out of the Money
GMEIn the Money	$6.65In the Money	$8.00In the Money	$7.25In the Money	$0.85In the Money	33In the Money	362In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.24Out of the Money	86Out of the Money	1,086Out of the Money
GMEIn the Money	$6.65In the Money	$7.00In the Money	$7.00In the Money	$1.10In the Money	62In the Money	2,972In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.25Out of the Money	666Out of the Money	3,348Out of the Money
GMEIn the Money	$6.10In the Money	$7.20In the Money	$6.68In the Money	$1.13In the Money	43In the Money	1,393In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$0.29Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.28Out of the Money	49Out of the Money	1,091Out of the Money
GMEIn the Money	$5.85In the Money	$6.10In the Money	$6.10In the Money	$0.90In the Money	60In the Money	3,233In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$0.39Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.32Out of the Money	730Out of the Money	2,328Out of the Money
GMEIn the Money	$5.45In the Money	$6.40In the Money	$5.88In the Money	$1.03In the Money	24In the Money	1,163In the Money	Filter Table By Strike Price of$27.50	GMEOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.39Out of the Money	269Out of the Money	1,113Out of the Money
GMEIn the Money	$5.10In the Money	$5.70In the Money	$5.50In the Money	$1.00In the Money	120In the Money	2,022In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$-0.48Out of the Money	316Out of the Money	2,929Out of the Money
GMEIn the Money	$4.55In the Money	$5.40In the Money	$5.00In the Money	$0.90In the Money	80In the Money	761In the Money	Filter Table By Strike Price of$28.50	GMEOut of the Money	$0.70Out of the Money	$0.77Out of the Money	$0.72Out of the Money	$-0.53Out of the Money	38Out of the Money	942Out of the Money
GMEIn the Money	$4.55In the Money	$4.85In the Money	$4.55In the Money	$0.69In the Money	132In the Money	2,717In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$0.85Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.55Out of the Money	394Out of the Money	1,733Out of the Money
GMEIn the Money	$4.15In the Money	$4.45In the Money	$4.32In the Money	$0.72In the Money	324In the Money	1,423In the Money	Filter Table By Strike Price of$29.50	GMEOut of the Money	$1.04Out of the Money	$1.11Out of the Money	$1.05Out of the Money	$-0.68Out of the Money	200Out of the Money	1,893Out of the Money
GMEIn the Money	$3.85In the Money	$3.90In the Money	$3.90In the Money	$0.57In the Money	1,324In the Money	18,285In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$1.25Near the Money	$1.33Near the Money	$1.30Near the Money	$-0.66Near the Money	611Near the Money	6,811Near the Money
GMEIn the Money	$3.60In the Money	$3.85In the Money	$3.40In the Money	$0.25In the Money	133In the Money	756In the Money	Filter Table By Strike Price of$30.50	GMENear the Money	$1.49Near the Money	$1.55Near the Money	$1.50Near the Money	$-0.77Near the Money	86Near the Money	405Near the Money
GMEIn the Money	$3.40In the Money	$3.55In the Money	$3.50In the Money	$0.52In the Money	225In the Money	3,619In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$1.74Near the Money	$1.81Near the Money	$1.78Near the Money	$-0.72Near the Money	502Near the Money	1,056Near the Money
GMEIn the Money	$3.15In the Money	$3.30In the Money	$3.40In the Money	$0.62In the Money	116In the Money	509In the Money	Filter Table By Strike Price of$31.50	GMENear the Money	$2.02Near the Money	$2.10Near the Money	$2.02Near the Money	$-0.84Near the Money	121Near the Money	225Near the Money
GMEIn the Money	$3.00In the Money	$3.10In the Money	$3.10In the Money	$0.45In the Money	957In the Money	2,560In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$2.31Near the Money	$2.40Near the Money	$2.34Near the Money	$-0.86Near the Money	196Near the Money	692Near the Money
GMEUnderlying issue's last price	$2.79Underlying issue's last price	$2.99Underlying issue's last price	$2.97Underlying issue's last price	$0.42Underlying issue's last price	260Underlying issue's last price	421Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	GMEUnderlying issue's last price	$2.63Underlying issue's last price	$2.77Underlying issue's last price	$2.70Underlying issue's last price	$-1.15Underlying issue's last price	145Underlying issue's last price	23Underlying issue's last price
GMENear the Money	$2.60Near the Money	$2.76Near the Money	$2.74Near the Money	$0.41Near the Money	1,018Near the Money	3,445Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$2.95In the Money	$3.10In the Money	$3.05In the Money	$-0.85In the Money	108In the Money	365In the Money
GMENear the Money	$2.51Near the Money	$2.60Near the Money	$2.54Near the Money	$0.29Near the Money	507Near the Money	224Near the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$3.30In the Money	$3.45In the Money	$3.45In the Money	$-1.00In the Money	13In the Money	36In the Money
GMENear the Money	$2.36Near the Money	$2.46Near the Money	$2.40Near the Money	$0.30Near the Money	373Near the Money	2,428Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$3.65In the Money	$3.80In the Money	$3.35In the Money	$-1.30In the Money	5In the Money	364In the Money
GMENear the Money	$2.20Near the Money	$2.44Near the Money	$2.24Near the Money	$0.27Near the Money	142Near the Money	1,058Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$3.90In the Money	$4.30In the Money	$3.80In the Money	$-2.35In the Money	5In the Money	187In the Money
GMENear the Money	$2.11Near the Money	$2.19Near the Money	$2.19Near the Money	$0.34Near the Money	2,060Near the Money	14,870Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$4.40In the Money	$4.55In the Money	$4.45In the Money	$-1.06In the Money	35In the Money	418In the Money
GMENear the Money	$1.90Near the Money	$2.21Near the Money	$2.24Near the Money	$0.45Near the Money	52Near the Money	604Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$4.65In the Money	$5.05In the Money	$6.85In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.87Out of the Money	$1.99Out of the Money	$2.01Out of the Money	$0.31Out of the Money	161Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$5.10In the Money	$5.30In the Money	$4.65In the Money	$-1.90In the Money	13In the Money	372In the Money
GMEOut of the Money	$1.71Out of the Money	$1.96Out of the Money	$1.82Out of the Money	$0.31Out of the Money	30Out of the Money	296Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$5.40In the Money	$5.80In the Money	$5.58In the Money	$-1.07In the Money	1In the Money	10In the Money
GMEOut of the Money	$1.69Out of the Money	$1.80Out of the Money	$1.74Out of the Money	$0.22Out of the Money	80Out of the Money	862Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$5.95In the Money	$6.10In the Money	$5.97In the Money	$-0.90In the Money	1In the Money	228In the Money
GMEOut of the Money	$1.51Out of the Money	$1.78Out of the Money	$1.66Out of the Money	$0.19Out of the Money	15Out of the Money	471Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$6.25In the Money	$6.60In the Money	$8.95In the Money	$0.00In the Money	---In the Money	106In the Money
GMEOut of the Money	$1.50Out of the Money	$1.63Out of the Money	$1.65Out of the Money	$0.27Out of the Money	85Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$6.75In the Money	$7.00In the Money	$6.92In the Money	$-1.43In the Money	1In the Money	179In the Money
GMEOut of the Money	$1.39Out of the Money	$1.60Out of the Money	$1.61Out of the Money	$0.27Out of the Money	52Out of the Money	692Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$7.10In the Money	$7.40In the Money	$10.70In the Money	$0.00In the Money	---In the Money	30In the Money
GMEOut of the Money	$1.36Out of the Money	$1.48Out of the Money	$1.41Out of the Money	$0.11Out of the Money	55Out of the Money	980Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$7.60In the Money	$7.85In the Money	$10.06In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$1.22Out of the Money	$1.47Out of the Money	$1.27Out of the Money	$0.06Out of the Money	35Out of the Money	601Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$7.85In the Money	$8.30In the Money	$7.90In the Money	$-5.35In the Money	1In the Money	23In the Money
GMEOut of the Money	$1.25Out of the Money	$1.29Out of the Money	$1.26Out of the Money	$0.13Out of the Money	2,643Out of the Money	21,565Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$8.40In the Money	$8.75In the Money	$8.20In the Money	$-1.45In the Money	210In the Money	911In the Money
GMEOut of the Money	$1.13Out of the Money	$1.23Out of the Money	$1.26Out of the Money	$0.24Out of the Money	32Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$9.30In the Money	$9.65In the Money	$12.80In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.06Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$0.10Out of the Money	106Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$10.25In the Money	$10.55In the Money	$11.53In the Money	$0.00In the Money	---In the Money	136In the Money
GMEOut of the Money	$0.95Out of the Money	$1.04Out of the Money	$1.04Out of the Money	$0.19Out of the Money	74Out of the Money	4,543Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$11.05In the Money	$11.45In the Money	$13.45In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.88Out of the Money	$0.96Out of the Money	$0.90Out of the Money	$0.11Out of the Money	81Out of the Money	969Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$11.80In the Money	$12.45In the Money	$18.59In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.81Out of the Money	$0.88Out of the Money	$0.84Out of the Money	$0.12Out of the Money	262Out of the Money	6,498Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$12.75In the Money	$13.45In the Money	$16.29In the Money	$0.00In the Money	---In the Money	220In the Money
GMEOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$0.09Out of the Money	13Out of the Money	479Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$13.50In the Money	$14.45In the Money	$16.30In the Money	$0.00In the Money	---In the Money	127In the Money
GMEOut of the Money	$0.70Out of the Money	$0.76Out of the Money	$0.72Out of the Money	$0.05Out of the Money	50Out of the Money	495Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$13.55In the Money	$15.45In the Money	$20.62In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.66Out of the Money	$0.72Out of the Money	$0.59Out of the Money	$-0.03Out of the Money	36Out of the Money	868Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$14.55In the Money	$16.25In the Money	$21.31In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.61Out of the Money	$0.67Out of the Money	$0.69Out of the Money	$0.13Out of the Money	25Out of the Money	471Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$15.55In the Money	$17.25In the Money	$19.47In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.57Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$0.05Out of the Money	813Out of the Money	12,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.55In the Money	$18.25In the Money	$19.28In the Money	$0.00In the Money	---In the Money	146In the Money
GMEOut of the Money	$0.54Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$0.06Out of the Money	68Out of the Money	471Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$17.55In the Money	$19.25In the Money	$23.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.05Out of the Money	10Out of the Money	666Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$18.45In the Money	$20.25In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.48Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$0.01Out of the Money	18Out of the Money	579Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$19.50In the Money	$21.25In the Money	$25.20In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$-0.01Out of the Money	29Out of the Money	362Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$20.35In the Money	$22.25In the Money	$26.15In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.06Out of the Money	104Out of the Money	2,546Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$21.35In the Money	$23.25In the Money	$25.95In the Money	$0.00In the Money	---In the Money	110In the Money
GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.07Out of the Money	35Out of the Money	397Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$22.35In the Money	$26.15In the Money	$28.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.38Out of the Money	$-0.01Out of the Money	24Out of the Money	693Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$23.30In the Money	$26.85In the Money	$28.96In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$0.06Out of the Money	3Out of the Money	142Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$24.35In the Money	$28.75In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.33Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	10Out of the Money	252Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$25.30In the Money	$29.75In the Money	$32.17In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.02Out of the Money	432Out of the Money	5,637Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$26.20In the Money	$29.50In the Money	$28.00In the Money	$-2.00In the Money	6In the Money	17In the Money
GMEOut of the Money	$0.28Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$0.03Out of the Money	12Out of the Money	383Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$27.25In the Money	$31.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.02Out of the Money	2Out of the Money	163Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$28.25In the Money	$32.70In 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	$0.33Out of the Money	$0.33Out of the Money	$0.02Out of the Money	3Out of the Money	241Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$29.25In the Money	$33.75In 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	$0.33Out of the Money	$0.33Out of the Money	$0.02Out of the Money	72Out of the Money	472Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$30.25In the Money	$34.80In the Money	$36.18In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.03Out of the Money	124Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$31.25In the Money	$35.75In the Money	$37.68In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.19Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$0.02Out of the Money	1Out of the Money	164Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$32.25In the Money	$36.90In 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	$0.34Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$33.20In the Money	$37.90In the Money	$29.74In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.17Out of the Money	$0.41Out of the Money	$0.23Out of the Money	$0.01Out of the Money	10Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$34.00In the Money	$39.55In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.01Out of the Money	33Out of the Money	327Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$34.20In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.04Out of the Money	75Out of the Money	4,081Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$35.50In the Money	$41.60In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.12Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	2Out of the Money	198Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$35.75In the Money	$42.60In 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	$0.63Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$37.20In the Money	$43.60In 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	$0.24Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	2Out of the Money	147Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$38.20In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	1Out of the Money	193Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$39.60In the Money	$45.60In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.10Out of the Money	28Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$40.15In the Money	$46.55In the Money	$45.30In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	369Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$45.65In the Money	$50.90In the Money	$52.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	7Out of the Money	416Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$50.65In the Money	$55.90In 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	$0.14Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	78Out of the Money	1,222Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$55.65In the Money	$60.90In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	7Out of the Money	735Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$60.60In the Money	$65.85In 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	$0.09Out of the Money	$-0.04Out of the Money	792Out of the Money	11,749Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$65.10In the Money	$70.85In the Money	$72.41In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	581Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$70.60In the Money	$75.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	6Out of the Money	1,102Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$75.60In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	58Out of the Money	739Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$80.60In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	868Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$85.60In the Money	$90.80In the Money	$90.27In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	62Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$90.60In the Money	$95.80In the Money	$95.25In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1,247Out of the Money	43,814Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$92.85In the Money	$98.80In 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)