Stocks Options

LAST PRICE
24.7340
TODAY'S CHANGE (%)
Trending Down-0.1960 (-0.7862%)

Bid / Lots
24.7300/ 2
Ask / Lots
24.7500/ 10
Open / Previous Close
24.6000 / 24.9300
Day Range
Low 24.1300
High 25.3800
52 Week Range
Low 9.9500
High 64.8300
Volume
13,336,681
below 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 150.772

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$19.45In the Money	$20.05In the Money	$19.70In the Money	$0.20In the Money	3In the Money	59In 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	3,884Out of the Money
GMEIn the Money	$18.45In the Money	$18.95In the Money	$18.34In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
GMEIn the Money	$17.45In the Money	$17.95In the Money	$17.26In the Money	$0.00In the Money	---In the Money	1In 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	1,047Out of the Money
GMEIn the Money	$16.45In the Money	$16.95In the Money	$17.50In the Money	$-2.05In the Money	1In the Money	11In 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	2,968Out of the Money
GMEIn the Money	$15.45In the Money	$15.95In the Money	$15.67In the Money	$0.00In the Money	---In the Money	4In 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	599Out of the Money
GMEIn the Money	$14.45In the Money	$14.95In the Money	$14.90In the Money	$0.00In the Money	---In the Money	22In 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	10,417Out of the Money
GMEIn the Money	$13.95In the Money	$14.45In the Money	$14.28In the Money	$1.53In the Money	2In the Money	6In 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	2,261Out of the Money
GMEIn the Money	$13.50In the Money	$13.95In the Money	$13.40In the Money	$0.06In the Money	21In the Money	773In 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	1,554Out of the Money
GMEIn the Money	$12.95In the Money	$13.45In the Money	$13.15In the Money	$2.15In the Money	21In the Money	19In 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	1Out of the Money	269Out of the Money
GMEIn the Money	$12.50In the Money	$12.95In the Money	$12.66In the Money	$1.73In the Money	10In the Money	233In 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	1Out of the Money	584Out of the Money
GMEIn the Money	$11.95In the Money	$12.45In the Money	$11.92In the Money	$0.00In the Money	---In the Money	101In 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	$0.00Out of the Money	---Out of the Money	1,542Out of the Money
GMEIn the Money	$11.50In the Money	$11.95In the Money	$11.88In the Money	$0.18In the Money	1In 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	---Out of the Money	826Out of the Money
GMEIn the Money	$10.95In the Money	$11.45In the Money	$11.44In the Money	$0.01In the Money	1In the Money	61In 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	267Out of the Money
GMEIn the Money	$10.45In the Money	$10.95In the Money	$10.39In the Money	$0.81In the Money	24In the Money	75In 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	4Out of the Money	1,006Out of the Money
GMEIn the Money	$9.95In the Money	$10.45In the Money	$9.48In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
GMEIn the Money	$9.45In the Money	$9.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	704In 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	$0.00Out of the Money	105Out of the Money	5,799Out of the Money
GMEIn the Money	$8.95In the Money	$9.45In the Money	$8.06In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$15.50	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	374Out of the Money
GMEIn the Money	$8.45In the Money	$9.00In the Money	$8.50In the Money	$1.50In the Money	106In the Money	265In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	1,558Out of the Money
GMEIn the Money	$7.95In the Money	$8.45In the Money	$7.94In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	633Out of the Money
GMEIn the Money	$7.50In the Money	$7.95In the Money	$7.64In the Money	$1.39In the Money	8In the Money	200In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	9,288Out of the Money
GMEIn the Money	$6.95In the Money	$7.45In the Money	$7.10In the Money	$0.10In the Money	11In the Money	92In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	726Out of the Money
GMEIn the Money	$6.50In the Money	$6.95In the Money	$7.53In the Money	$0.43In the Money	4In the Money	404In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	62Out of the Money	2,706Out of the Money
GMEIn the Money	$5.95In the Money	$6.45In the Money	$4.95In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	110Out of the Money	855Out of the Money
GMEIn the Money	$5.45In the Money	$6.00In the Money	$5.60In the Money	$-0.40In the Money	19In the Money	285In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	138Out of the Money	4,955Out of the Money
GMEIn the Money	$4.95In the Money	$5.45In the Money	$5.20In the Money	$0.41In the Money	38In the Money	278In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	22Out of the Money	1,622Out of the Money
GMEIn the Money	$4.60In the Money	$4.95In the Money	$4.80In the Money	$-0.20In the Money	1,458In the Money	5,773In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2,134Out of the Money	16,469Out of the Money
GMEIn the Money	$4.00In the Money	$4.55In the Money	$4.15In the Money	$-0.35In the Money	99In the Money	547In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	310Out of the Money	2,020Out of the Money
GMEIn the Money	$3.50In the Money	$4.00In the Money	$3.78In the Money	$-0.22In the Money	64In the Money	865In 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	$-0.04Out of the Money	1,273Out of the Money	7,232Out of the Money
GMEIn the Money	$3.05In the Money	$3.55In the Money	$3.40In the Money	$-0.13In the Money	41In the Money	245In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	369Out of the Money	2,828Out of the Money
GMEIn the Money	$2.64In the Money	$2.98In the Money	$2.91In the Money	$-0.29In the Money	2,845In the Money	8,672In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$0.11Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.12Near the Money	2,140Near the Money	8,445Near the Money
GMEIn the Money	$2.35In the Money	$2.56In the Money	$2.39In the Money	$-0.33In the Money	334In the Money	1,354In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$0.18Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.16Near the Money	2,123Near the Money	4,849Near the Money
GMEIn the Money	$2.08In the Money	$2.15In the Money	$2.00In the Money	$-0.36In the Money	2,480In the Money	5,561In the Money	Filter Table By Strike Price of$23.00	GMENear the Money	$0.30Near the Money	$0.33Near the Money	$0.33Near the Money	$-0.19Near the Money	2,810Near the Money	7,041Near the Money
GMEIn the Money	$1.64In the Money	$1.86In the Money	$1.75In the Money	$-0.38In the Money	1,232In the Money	2,312In the Money	Filter Table By Strike Price of$23.50	GMENear the Money	$0.45Near the Money	$0.50Near the Money	$0.49Near the Money	$-0.25Near the Money	1,578Near the Money	2,301Near the Money
GMEIn the Money	$1.43In the Money	$1.49In the Money	$1.50In the Money	$-0.42In the Money	8,313In the Money	11,577In the Money	Filter Table By Strike Price of$24.00	GMENear the Money	$0.69Near the Money	$0.73Near the Money	$0.72Near the Money	$-0.28Near the Money	3,456Near the Money	4,894Near the Money
GMEUnderlying issue's last price	$1.25Underlying issue's last price	$1.30Underlying issue's last price	$1.26Underlying issue's last price	$-0.46Underlying issue's last price	5,618Underlying issue's last price	4,268Underlying issue's last price	Filter Table By Strike Price of$24.50Underlying issue's last price	GMEUnderlying issue's last price	$0.97Underlying issue's last price	$1.00Underlying issue's last price	$0.99Underlying issue's last price	$-0.35Underlying issue's last price	1,273Underlying issue's last price	1,378Underlying issue's last price
GMENear the Money	$1.07Near the Money	$1.11Near the Money	$1.10Near the Money	$-0.44Near the Money	13,626Near the Money	18,137Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$1.29In the Money	$1.35In the Money	$1.34In the Money	$-0.27In the Money	2,051In the Money	5,496In the Money
GMENear the Money	$0.94Near the Money	$0.98Near the Money	$0.96Near the Money	$-0.42Near the Money	2,897Near the Money	3,725Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$1.65In the Money	$1.74In the Money	$1.66In the Money	$-0.40In the Money	358In the Money	687In the Money
GMENear the Money	$0.81Near the Money	$0.86Near the Money	$0.85Near the Money	$-0.41Near the Money	3,542Near the Money	8,979Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$2.03In the Money	$2.13In the Money	$2.11In the Money	$-0.63In the Money	66In the Money	549In the Money
GMENear the Money	$0.71Near the Money	$0.77Near the Money	$0.75Near the Money	$-0.40Near the Money	1,370Near the Money	3,043Near the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$2.38In the Money	$2.59In the Money	$2.42In the Money	$-0.38In the Money	23In the Money	140In the Money
GMENear the Money	$0.64Near the Money	$0.66Near the Money	$0.65Near the Money	$-0.38Near the Money	3,180Near the Money	7,060Near the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$2.82In the Money	$3.00In the Money	$3.00In the Money	$-0.25In the Money	126In the Money	1,023In the Money
GMENear the Money	$0.55Near the Money	$0.64Near the Money	$0.56Near the Money	$-0.32Near the Money	646Near the Money	1,672Near the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$3.05In the Money	$3.50In the Money	$3.50In the Money	$-0.22In the Money	18In the Money	116In the Money
GMEOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.32Out of the Money	3,640Out of the Money	8,674Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$3.65In the Money	$3.90In the Money	$3.95In the Money	$-0.01In the Money	37In the Money	884In the Money
GMEOut of the Money	$0.42Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$-0.27Out of the Money	194Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$4.05In the Money	$4.40In the Money	$5.66In the Money	$0.00In the Money	---In the Money	32In the Money
GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.28Out of the Money	2,319Out of the Money	4,393Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$4.55In the Money	$4.85In the Money	$4.55In the Money	$-0.28In the Money	24In the Money	485In the Money
GMEOut of the Money	$0.29Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$-0.21Out of the Money	205Out of the Money	641Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$4.90In the Money	$5.40In the Money	$5.52In the Money	$-0.48In the Money	3In the Money	37In the Money
GMEOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.27Out of the Money	15,164Out of the Money	25,688Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$5.45In the Money	$5.85In the Money	$5.65In the Money	$-0.05In the Money	58In the Money	1,146In the Money
GMEOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	374Out of the Money	1,245Out of the Money	Filter Table By Strike Price of$30.50	GMEIn the Money	$5.85In the Money	$6.35In the Money	$6.50In the Money	$0.00In the Money	---In the Money	86In the Money
GMEOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.27Out of the Money	714Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$6.35In the Money	$6.85In the Money	$6.68In the Money	$0.07In the Money	10In the Money	277In the Money
GMEOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.27Out of the Money	77Out of the Money	401Out of the Money	Filter Table By Strike Price of$31.50	GMEIn the Money	$6.80In the Money	$7.30In the Money	$7.39In the Money	$0.00In the Money	---In the Money	66In the Money
GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.21Out of the Money	4,002Out of the Money	5,593Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$7.30In the Money	$7.75In the Money	$7.43In the Money	$-0.20In the Money	1In the Money	429In the Money
GMEOut of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	122Out of the Money	736Out of the Money	Filter Table By Strike Price of$32.50	GMEIn the Money	$7.75In the Money	$8.30In the Money	$8.29In the Money	$0.16In the Money	9In the Money	69In the Money
GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	721Out of the Money	1,612Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$8.20In the Money	$8.75In the Money	$8.50In the Money	$-1.80In the Money	4In the Money	192In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	50Out of the Money	235Out of the Money	Filter Table By Strike Price of$33.50	GMEIn the Money	$8.70In the Money	$9.25In the Money	$10.01In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.18Out of the Money	537Out of the Money	2,019Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$9.20In the Money	$9.70In the Money	$10.05In the Money	$0.00In the Money	---In the Money	61In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.16Out of the Money	35Out of the Money	282Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$9.70In the Money	$10.20In the Money	$10.33In the Money	$0.33In the Money	5In the Money	23In the Money
GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.17Out of the Money	3,885Out of the Money	11,734Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$10.15In the Money	$10.70In the Money	$10.50In the Money	$-0.06In the Money	28In the Money	431In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	47Out of the Money	515Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$10.70In the Money	$11.20In the Money	$11.11In the Money	$0.11In the Money	3In the Money	50In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	633Out of the Money	945Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$11.15In the Money	$11.70In the Money	$11.48In the Money	$-1.40In the Money	9In the Money	106In the Money
GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	22Out of the Money	216Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$11.65In the Money	$12.20In the Money	$12.90In the Money	$0.00In the Money	---In the Money	105In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	245Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$12.15In the Money	$12.65In the Money	$14.05In the Money	$0.00In the Money	---In the Money	97In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	37Out of the Money	231Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$12.60In the Money	$13.15In the Money	$12.58In the Money	$-1.42In the Money	3In the Money	22In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	300Out of the Money	656Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$13.05In the Money	$13.65In the Money	$13.55In the Money	$-1.25In the Money	15In the Money	68In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	6Out of the Money	312Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$13.55In the Money	$14.15In the Money	$15.00In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	48Out of the Money	1,156Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$14.05In the Money	$14.65In the Money	$15.30In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	17Out of the Money	240Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$14.60In the Money	$15.15In the Money	$16.85In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	3,720Out of the Money	10,296Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$15.00In the Money	$15.65In the Money	$15.12In the Money	$-1.47In the Money	10In the Money	473In the Money
GMEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	76Out of the Money	382Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$15.55In the Money	$16.10In the Money	$16.04In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	33Out of the Money	792Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$16.05In the Money	$16.60In the Money	$16.09In the Money	$-1.47In the Money	6In the Money	35In the Money
GMEOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	16Out of the Money	101Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$16.55In the Money	$17.10In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	190Out of the Money	887Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$17.00In the Money	$17.60In the Money	$18.39In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.05Out of the Money	1Out of the Money	251Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$17.50In the Money	$18.10In the Money	$15.74In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	37Out of the Money	520Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$18.00In the Money	$18.60In the Money	$18.40In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	166Out of the Money	309Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$19.00In the Money	$19.60In the Money	$21.14In the Money	$0.00In the Money	---In the Money	57In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	236Out of the Money	2,787Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$20.00In the Money	$20.60In the Money	$20.70In the Money	$-0.78In the Money	1In the Money	57In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	13Out of the Money	475Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$21.00In the Money	$21.60In the Money	$22.90In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	64Out of the Money	322Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$22.00In the Money	$22.60In the Money	$24.00In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.03Out of the Money	7Out of the Money	227Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$23.00In the Money	$23.60In the Money	$25.05In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	10Out of the Money	219Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$24.00In the Money	$24.60In the Money	$23.70In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1,693Out of the Money	10,597Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$25.00In the Money	$25.60In the Money	$25.35In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.04Out of the Money	54Out of the Money	231Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$26.00In the Money	$26.60In the Money	$25.85In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	4Out of the Money	288Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$27.00In the Money	$27.60In the Money	$24.95In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	21Out of the Money	343Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$28.00In the Money	$28.60In the Money	$29.76In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	586Out of the Money	698Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$29.00In the Money	$29.60In the Money	$29.20In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	191Out of the Money	2,532Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$30.00In the Money	$30.60In the Money	$30.91In the Money	$0.00In the Money	---In the Money	42In the Money
GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	11Out of the Money	634Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$30.95In the Money	$31.60In the Money	$30.90In the Money	$-0.75In the Money	63In the Money	67In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	25Out of the Money	740Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$31.95In the Money	$32.60In the Money	$32.75In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.02Out of the Money	3Out of the Money	105Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$33.00In the Money	$33.60In the Money	$32.53In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	289Out of the Money	421Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$34.00In the Money	$34.60In the Money	$33.80In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1,377Out of the Money	7,344Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$35.00In the Money	$35.60In the Money	$34.50In the Money	$0.00In the Money	---In the Money	38In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	47Out of the Money	265Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$36.00In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	25Out of the Money	180Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$37.00In the Money	$37.60In the Money	$38.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	182Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$37.95In the Money	$38.60In the Money	$37.03In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	96Out of the Money	868Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$39.00In the Money	$39.60In the Money	$39.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	39Out of the Money	927Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$40.00In the Money	$40.60In the Money	$40.30In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	10Out of the Money	50Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$40.95In the Money	$41.60In the Money	$39.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	201Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$41.95In the Money	$42.60In the Money	$47.60In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	166Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$43.00In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	41Out of the Money	652Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$44.00In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	183Out of the Money	2,263Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$44.95In the Money	$45.60In the Money	$45.42In the Money	$0.22In the Money	25In the Money	63In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$45.95In the Money	$46.60In the Money	$46.78In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$46.90In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	74Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$47.95In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	9Out of the Money	54Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$48.90In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	621Out of the Money	1,788Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$49.95In the Money	$50.60In the Money	$50.58In the Money	$-0.72In the Money	2In the Money	20In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	76Out of the Money	2,267Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$54.95In the Money	$55.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	148Out of the Money	476Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$59.95In the Money	$60.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	447Out of the Money	1,244Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$64.95In the Money	$65.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	179Out of the Money	868Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$69.95In the Money	$70.55In the Money	$71.16In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,042Out of the Money	14,574Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$74.95In the Money	$75.55In the Money	$76.25In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	125Out of the Money	2,256Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$79.95In the Money	$80.55In the Money	$78.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	38Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$84.95In the Money	$85.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	238Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$89.95In the Money	$90.55In the Money	$91.22In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	814Out of the Money	8,042Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$94.95In the Money	$95.55In the Money	$94.50In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,103Out of the Money	10,857Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$99.95In the Money	$100.55In the Money	$101.20In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10,083Out of the Money	56,209Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$102.95In the Money	$103.55In the Money	$104.64In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)