Stocks Options

LAST PRICE
119.8250
TODAY'S CHANGE (%)
Trending Down-3.5950 (-2.9128%)

Bid / Lots
119.8100/ 1
Ask / Lots
119.9400/ 1
Open / Previous Close
121.5000 / 123.4200
Day Range
Low 119.0100
High 122.4796
52 Week Range
Low 77.5800
High 255.6900
Volume
1,345,420
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 99.266

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

Call Options (expires Friday July 08, 2022)
Put Options (expires Friday July 08, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$98.20In the Money	$104.35In the Money	$108.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	244Out of the Money
GMEIn the Money	$87.95In the Money	$94.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GMEIn the Money	$78.15In the Money	$84.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	173Out of the Money
GMEIn the Money	$68.10In the Money	$75.60In the Money	$76.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	122Out of the Money	292Out of the Money
GMEIn the Money	$63.20In the Money	$69.35In the Money	$71.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	GMEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$58.10In the Money	$65.25In the Money	$73.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	21Out of the Money	464Out of the Money
GMEIn the Money	$53.00In the Money	$60.60In the Money	$68.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	GMEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	275Out of the Money	160Out of the Money
GMEIn the Money	$48.25In the Money	$54.35In the Money	$49.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	54Out of the Money	257Out of the Money
GMEIn the Money	$43.25In the Money	$48.95In the Money	$44.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	127Out of the Money	527Out of the Money
GMEIn the Money	$37.95In the Money	$43.95In the Money	$55.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	151Out of the Money	369Out of the Money
GMEIn the Money	$34.95In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	1Out of the Money	2Out of the Money
GMEIn the Money	$34.00In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	3Out of the Money	---Out of the Money
GMEIn the Money	$32.70In the Money	$39.30In the Money	$56.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	264Out of the Money	112Out of the Money
GMEIn the Money	$32.10In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	GMEOut of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.24Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$31.15In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	GMEOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$30.10In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	GMEOut of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$29.40In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.38Out of the Money	9Out of the Money	3Out of the Money
GMEIn the Money	$28.05In the Money	$33.55In the Money	$52.39In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	212Out of the Money	261Out of the Money
GMEIn the Money	$26.95In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	1Out of the Money	2Out of the Money
GMEIn the Money	$26.00In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$-0.38Out of the Money	5Out of the Money	5Out of the Money
GMEIn the Money	$24.85In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	GMEOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	1Out of the Money	2Out of the Money
GMEIn the Money	$23.90In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	GMEOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$-0.29Out of the Money	3Out of the Money	2Out of the Money
GMEIn the Money	$23.50In the Money	$28.40In the Money	$25.55In the Money	$-4.12In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$95.00	GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.11Out of the Money	217Out of the Money	380Out of the Money
GMEIn the Money	$22.40In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	GMEOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.77Out of the Money	4Out of the Money	7Out of the Money
GMEIn the Money	$20.40In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	GMEOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.32Out of the Money	$-0.09Out of the Money	2Out of the Money	3Out of the Money
GMEIn the Money	$19.90In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	GMEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.14Out of the Money	5Out of the Money	12Out of the Money
GMEIn the Money	$19.00In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.14Out of the Money	95Out of the Money	53Out of the Money
GMEIn the Money	$19.00In the Money	$22.40In the Money	$21.00In the Money	$-1.75In the Money	2In the Money	256In the Money	Filter Table By Strike Price of$100.00	GMEOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	318Out of the Money	507Out of the Money
GMEIn the Money	$17.40In the Money	$21.60In the Money	$19.03In the Money	$19.03In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$101.00	GMEOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.15Out of the Money	39Out of the Money	21Out of the Money
GMEIn the Money	$16.40In the Money	$21.60In the Money	$19.15In the Money	$19.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$102.00	GMEOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.34Out of the Money	16Out of the Money	33Out of the Money
GMEIn the Money	$15.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	GMEOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$0.43Out of the Money	$-0.43Out of the Money	30Out of the Money	4Out of the Money
GMEIn the Money	$14.15In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	GMEOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$-0.22Out of the Money	12Out of the Money	17Out of the Money
GMEIn the Money	$13.75In the Money	$18.90In the Money	$16.59In the Money	$-1.86In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$105.00	GMEOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.48Out of the Money	$-0.16Out of the Money	146Out of the Money	239Out of the Money
GMEIn the Money	$12.75In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	GMEOut of the Money	$0.51Out of the Money	$0.66Out of the Money	$0.50Out of the Money	$-0.39Out of the Money	97Out of the Money	24Out of the Money
GMEIn the Money	$12.15In the Money	$16.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	GMEOut of the Money	$0.66Out of the Money	$0.77Out of the Money	$0.67Out of the Money	$-0.20Out of the Money	142Out of the Money	180Out of the Money
GMEIn the Money	$11.25In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	GMEOut of the Money	$0.76Out of the Money	$0.87Out of the Money	$0.80Out of the Money	$-0.05Out of the Money	15Out of the Money	230Out of the Money
GMEIn the Money	$10.35In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	GMEOut of the Money	$0.87Out of the Money	$1.01Out of the Money	$0.91Out of the Money	$-0.20Out of the Money	52Out of the Money	33Out of the Money
GMEIn the Money	$9.80In the Money	$12.60In the Money	$10.25In the Money	$-3.50In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$110.00	GMEOut of the Money	$1.04Out of the Money	$1.11Out of the Money	$1.07Out of the Money	$-0.05Out of the Money	1,236Out of the Money	943Out of the Money
GMEIn the Money	$8.65In the Money	$12.60In the Money	$10.40In the Money	$-1.10In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$111.00	GMEOut of the Money	$1.16Out of the Money	$1.34Out of the Money	$1.27Out of the Money	$0.13Out of the Money	126Out of the Money	98Out of the Money
GMEIn the Money	$8.10In the Money	$11.70In the Money	$10.00In the Money	$-2.80In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$112.00	GMEOut of the Money	$1.36Out of the Money	$1.57Out of the Money	$1.45Out of the Money	$0.01Out of the Money	46Out of the Money	138Out of the Money
GMEIn the Money	$7.45In the Money	$11.05In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$113.00	GMEOut of the Money	$1.57Out of the Money	$1.88Out of the Money	$1.78Out of the Money	$0.09Out of the Money	170Out of the Money	95Out of the Money
GMEIn the Money	$6.65In the Money	$7.95In the Money	$9.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$114.00	GMEOut of the Money	$1.82Out of the Money	$2.13Out of the Money	$2.00Out of the Money	$0.29Out of the Money	311Out of the Money	36Out of the Money
GMEIn the Money	$6.25In the Money	$7.95In the Money	$7.20In the Money	$-1.80In the Money	23In the Money	154In the Money	Filter Table By Strike Price of$115.00	GMEOut of the Money	$2.15Out of the Money	$2.34Out of the Money	$2.19Out of the Money	$0.34Out of the Money	479Out of the Money	354Out of the Money
GMEIn the Money	$5.50In the Money	$6.50In the Money	$5.75In the Money	$-1.92In the Money	9In the Money	3In the Money	Filter Table By Strike Price of$116.00	GMEOut of the Money	$2.42Out of the Money	$2.78Out of the Money	$2.75Out of the Money	$0.47Out of the Money	44Out of the Money	9Out of the Money
GMEIn the Money	$4.85In the Money	$5.85In the Money	$5.20In the Money	$-3.20In the Money	8In the Money	51In the Money	Filter Table By Strike Price of$117.00	GMENear the Money	$2.77Near the Money	$3.10Near the Money	$3.00Near the Money	$0.29Near the Money	42Near the Money	26Near the Money
GMEIn the Money	$4.50In the Money	$5.30In the Money	$4.90In the Money	$-4.80In the Money	14In the Money	14In the Money	Filter Table By Strike Price of$118.00	GMENear the Money	$3.20Near the Money	$3.65Near the Money	$3.55Near the Money	$0.95Near the Money	50Near the Money	188Near the Money
GMEUnderlying issue's last price	$4.10Underlying issue's last price	$4.75Underlying issue's last price	$4.28Underlying issue's last price	$-2.53Underlying issue's last price	10Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$119.00Underlying issue's last price	GMEUnderlying issue's last price	$3.65Underlying issue's last price	$4.20Underlying issue's last price	$4.14Underlying issue's last price	$0.86Underlying issue's last price	77Underlying issue's last price	58Underlying issue's last price
GMENear the Money	$3.95Near the Money	$4.10Near the Money	$4.00Near the Money	$-2.69Near the Money	727Near the Money	367Near the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$4.15In the Money	$4.50In the Money	$4.25In the Money	$0.85In the Money	616In the Money	499In the Money
GMENear the Money	$3.45Near the Money	$3.70Near the Money	$3.55Near the Money	$-2.80Near the Money	227Near the Money	48Near the Money	Filter Table By Strike Price of$121.00	GMEIn the Money	$4.70In the Money	$5.05In the Money	$4.95In the Money	$0.55In the Money	112In the Money	140In the Money
GMENear the Money	$3.10Near the Money	$3.40Near the Money	$3.10Near the Money	$-2.90Near the Money	343Near the Money	71Near the Money	Filter Table By Strike Price of$122.00	GMEIn the Money	$5.25In the Money	$5.65In the Money	$5.60In the Money	$1.50In the Money	46In the Money	158In the Money
GMEOut of the Money	$2.72Out of the Money	$2.95Out of the Money	$2.91Out of the Money	$-2.09Out of the Money	162Out of the Money	92Out of the Money	Filter Table By Strike Price of$123.00	GMEIn the Money	$6.00In the Money	$6.30In the Money	$6.05In the Money	$1.03In the Money	33In the Money	117In the Money
GMEOut of the Money	$2.39Out of the Money	$2.61Out of the Money	$2.38Out of the Money	$-2.42Out of the Money	115Out of the Money	88Out of the Money	Filter Table By Strike Price of$124.00	GMEIn the Money	$6.60In the Money	$7.00In the Money	$6.85In the Money	$0.65In the Money	28In the Money	96In the Money
GMEOut of the Money	$2.12Out of the Money	$2.23Out of the Money	$2.08Out of the Money	$-2.17Out of the Money	1,304Out of the Money	427Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$7.25In the Money	$7.75In the Money	$7.85In the Money	$1.85In the Money	80In the Money	373In the Money
GMEOut of the Money	$1.88Out of the Money	$2.00Out of the Money	$1.92Out of the Money	$-1.88Out of the Money	84Out of the Money	106Out of the Money	Filter Table By Strike Price of$126.00	GMEIn the Money	$7.50In the Money	$8.50In the Money	$7.40In the Money	$1.20In the Money	23In the Money	26In the Money
GMEOut of the Money	$1.50Out of the Money	$1.78Out of the Money	$1.66Out of the Money	$-1.54Out of the Money	80Out of the Money	58Out of the Money	Filter Table By Strike Price of$127.00	GMEIn the Money	$8.50In the Money	$9.30In the Money	$7.80In the Money	$-0.76In the Money	2In the Money	32In the Money
GMEOut of the Money	$1.38Out of the Money	$1.63Out of the Money	$1.54Out of the Money	$-1.54Out of the Money	80Out of the Money	47Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$9.45In the Money	$10.15In the Money	$9.35In the Money	$1.38In the Money	1In the Money	100In the Money
GMEOut of the Money	$1.18Out of the Money	$1.39Out of the Money	$1.26Out of the Money	$-1.30Out of the Money	182Out of the Money	91Out of the Money	Filter Table By Strike Price of$129.00	GMEIn the Money	$10.30In the Money	$11.00In the Money	$9.95In the Money	$-0.60In the Money	5In the Money	27In the Money
GMEOut of the Money	$1.09Out of the Money	$1.21Out of the Money	$1.16Out of the Money	$-1.74Out of the Money	1,248Out of the Money	827Out of the Money	Filter Table By Strike Price of$130.00	GMEIn the Money	$11.10In the Money	$11.85In the Money	$10.60In the Money	$1.60In the Money	22In the Money	164In the Money
GMEOut of the Money	$1.01Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$-1.21Out of the Money	131Out of the Money	50Out of the Money	Filter Table By Strike Price of$131.00	GMEIn the Money	$11.90In the Money	$12.75In the Money	$12.85In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.87Out of the Money	$1.03Out of the Money	$0.99Out of the Money	$-1.21Out of the Money	99Out of the Money	95Out of the Money	Filter Table By Strike Price of$132.00	GMEIn the Money	$12.70In the Money	$13.70In the Money	$12.15In the Money	$-0.10In the Money	7In the Money	37In the Money
GMEOut of the Money	$0.78Out of the Money	$1.03Out of the Money	$1.05Out of the Money	$-0.73Out of the Money	95Out of the Money	89Out of the Money	Filter Table By Strike Price of$133.00	GMEIn the Money	$13.70In the Money	$14.55In the Money	$13.05In the Money	$0.64In the Money	5In the Money	44In the Money
GMEOut of the Money	$0.71Out of the Money	$0.96Out of the Money	$0.74Out of the Money	$-1.21Out of the Money	34Out of the Money	132Out of the Money	Filter Table By Strike Price of$134.00	GMEIn the Money	$14.60In the Money	$15.50In the Money	$14.05In the Money	$1.50In the Money	9In the Money	20In the Money
GMEOut of the Money	$0.67Out of the Money	$0.74Out of the Money	$0.72Out of the Money	$-0.83Out of the Money	409Out of the Money	823Out of the Money	Filter Table By Strike Price of$135.00	GMEIn the Money	$15.55In the Money	$16.45In the Money	$15.85In the Money	$2.60In the Money	20In the Money	171In the Money
GMEOut of the Money	$0.62Out of the Money	$0.71Out of the Money	$0.65Out of the Money	$-0.85Out of the Money	27Out of the Money	56Out of the Money	Filter Table By Strike Price of$136.00	GMEIn the Money	$16.50In the Money	$17.40In the Money	$16.12In the Money	$0.89In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.58Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$-0.89Out of the Money	62Out of the Money	135Out of the Money	Filter Table By Strike Price of$137.00	GMEIn the Money	$17.40In the Money	$18.35In the Money	$20.10In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.55Out of the Money	$0.71Out of the Money	$0.72Out of the Money	$-0.54Out of the Money	16Out of the Money	38Out of the Money	Filter Table By Strike Price of$138.00	GMEIn the Money	$18.40In the Money	$19.30In the Money	$18.00In the Money	$0.00In the Money	---In the Money	76In the Money
GMEOut of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-0.51Out of the Money	43Out of the Money	54Out of the Money	Filter Table By Strike Price of$139.00	GMEIn the Money	$19.20In the Money	$20.30In the Money	$18.87In the Money	$0.25In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-0.53Out of the Money	1,796Out of the Money	913Out of the Money	Filter Table By Strike Price of$140.00	GMEIn the Money	$20.20In the Money	$21.25In the Money	$18.82In the Money	$0.00In the Money	---In the Money	47In the Money
GMEOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.59Out of the Money	$-0.55Out of the Money	19Out of the Money	59Out of the Money	Filter Table By Strike Price of$141.00	GMEIn the Money	$21.20In the Money	$22.25In the Money	$20.69In the Money	$1.09In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.46Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$-0.41Out of the Money	5Out of the Money	34Out of the Money	Filter Table By Strike Price of$142.00	GMEIn the Money	$22.20In the Money	$23.25In the Money	$16.80In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-0.45Out of the Money	115Out of the Money	123Out of the Money	Filter Table By Strike Price of$143.00	GMEIn the Money	$23.20In the Money	$24.25In the Money	$23.79In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.56Out of the Money	$-0.22Out of the Money	28Out of the Money	52Out of the Money	Filter Table By Strike Price of$144.00	GMEIn the Money	$24.20In the Money	$25.25In the Money	$22.85In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.37Out of the Money	199Out of the Money	437Out of the Money	Filter Table By Strike Price of$145.00	GMEIn the Money	$25.20In the Money	$26.20In the Money	$25.97In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.42Out of the Money	18Out of the Money	25Out of the Money	Filter Table By Strike Price of$146.00	GMEIn the Money	$26.20In the Money	$27.20In the Money	$26.72In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$-0.19Out of the Money	6Out of the Money	38Out of the Money	Filter Table By Strike Price of$147.00	GMEIn the Money	$27.20In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.44Out of the Money	17Out of the Money	35Out of the Money	Filter Table By Strike Price of$148.00	GMEIn the Money	$28.20In the Money	$29.20In the Money	$28.60In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.24Out of the Money	9Out of the Money	13Out of the Money	Filter Table By Strike Price of$149.00	GMEIn the Money	$29.20In the Money	$30.85In the Money	$29.88In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.25Out of the Money	663Out of the Money	1,637Out of the Money	Filter Table By Strike Price of$150.00	GMEIn the Money	$30.20In the Money	$31.20In the Money	$30.60In the Money	$2.75In the Money	80In the Money	17In the Money
GMEOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.23Out of the Money	37Out of the Money	22Out of the Money	Filter Table By Strike Price of$152.50	GMEIn the Money	$32.50In the Money	$33.70In the Money	$32.65In the Money	$2.55In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	58Out of the Money	183Out of the Money	Filter Table By Strike Price of$155.00	GMEIn the Money	$35.00In the Money	$36.20In the Money	$35.30In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.53Out of the Money	6Out of the Money	43Out of the Money	Filter Table By Strike Price of$157.50	GMEIn the Money	$37.40In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	972Out of the Money	529Out of the Money	Filter Table By Strike Price of$160.00	GMEIn the Money	$39.90In the Money	$41.00In the Money	$39.50In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.17Out of the Money	10Out of the Money	227Out of the Money	Filter Table By Strike Price of$162.50	GMEIn the Money	$42.40In the Money	$43.50In the Money	$33.95In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.17Out of the Money	61Out of the Money	173Out of the Money	Filter Table By Strike Price of$165.00	GMEIn the Money	$44.90In the Money	$46.00In the Money	$44.42In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	27Out of the Money	26Out of the Money	Filter Table By Strike Price of$167.50	GMEIn the Money	$43.80In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	929Out of the Money	569Out of the Money	Filter Table By Strike Price of$170.00	GMEIn the Money	$49.90In the Money	$51.00In the Money	$48.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	3Out of the Money	15Out of the Money	Filter Table By Strike Price of$172.50	GMEIn the Money	$47.65In the Money	$57.30In 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	$0.26Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	175Out of the Money	247Out of the Money	Filter Table By Strike Price of$175.00	GMEIn the Money	$52.75In the Money	$57.95In the Money	$54.93In the Money	$0.97In the Money	1In the Money	9In the Money
GMEOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	15Out of the Money	15Out of the Money	Filter Table By Strike Price of$177.50	GMEIn the Money	$53.10In the Money	$61.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	289Out of the Money	499Out of the Money	Filter Table By Strike Price of$180.00	GMEIn the Money	$59.90In the Money	$61.00In the Money	$59.30In the Money	$-0.39In the Money	3In the Money	15In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.13Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$182.50	GMEIn the Money	$58.10In the Money	$66.90In 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	$0.23Out of the Money	$0.19Out of the Money	$-0.10Out of the Money	75Out of the Money	95Out of the Money	Filter Table By Strike Price of$185.00	GMEIn the Money	$63.85In the Money	$66.00In the Money	$61.08In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.08Out of the Money	11Out of the Money	158Out of the Money	Filter Table By Strike Price of$190.00	GMEIn the Money	$66.75In the Money	$72.85In the Money	$69.85In the Money	$-0.03In the Money	3In the Money	8In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	22Out of the Money	77Out of the Money	Filter Table By Strike Price of$195.00	GMEIn the Money	$71.65In the Money	$77.80In the Money	$68.12In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	2,360Out of the Money	1,515Out of the Money	Filter Table By Strike Price of$200.00	GMEIn the Money	$75.60In the Money	$81.00In the Money	$79.40In the Money	$-0.73In the Money	2In the Money	12In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	22Out of the Money	100Out of the Money	Filter Table By Strike Price of$205.00	GMEIn the Money	$81.65In the Money	$88.00In the Money	$78.53In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	7Out of the Money	92Out of the Money	Filter Table By Strike Price of$210.00	GMEIn the Money	$87.80In the Money	$92.30In the Money	$90.00In the Money	$0.18In the Money	2In the Money	11In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	39Out of the Money	84Out of the Money	Filter Table By Strike Price of$215.00	GMEIn the Money	$91.60In the Money	$98.90In the Money	$94.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	168Out of the Money	109Out of the Money	Filter Table By Strike Price of$220.00	GMEIn the Money	$97.80In the Money	$102.85In the Money	$97.37In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	41Out of the Money	258Out of the Money	Filter Table By Strike Price of$225.00	GMEIn the Money	$101.60In the Money	$107.80In the Money	$94.62In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$230.00	GMEIn the Money	$106.60In the Money	$112.85In the Money	$110.28In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	5Out of the Money	188Out of the Money	Filter Table By Strike Price of$235.00	GMEIn the Money	$111.55In the Money	$118.90In the Money	$110.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	9Out of the Money	91Out of the Money	Filter Table By Strike Price of$240.00	GMEIn the Money	$117.85In the Money	$122.75In the Money	$120.38In the Money	$2.84In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$245.00	GMEIn the Money	$121.55In the Money	$128.65In the Money	$120.70In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	59Out of the Money	530Out of the Money	Filter Table By Strike Price of$250.00	GMEIn the Money	$126.55In the Money	$133.65In the Money	$119.38In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.44Out of the Money	6Out of the Money	51Out of the Money	Filter Table By Strike Price of$255.00	GMEIn the Money	$131.55In the Money	$137.70In the Money	$134.95In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2Out of the Money	88Out of the Money	Filter Table By Strike Price of$260.00	GMEIn the Money	$134.20In the Money	$143.25In the Money	$135.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$265.00	GMEIn the Money	$141.50In the Money	$151.70In the Money	$139.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$270.00	GMEIn the Money	$146.50In the Money	$156.70In the Money	$149.08In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	5Out of the Money	69Out of the Money	Filter Table By Strike Price of$275.00	GMEIn the Money	$151.40In the Money	$161.70In the Money	$149.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	44Out of the Money	79Out of the Money	Filter Table By Strike Price of$280.00	GMEIn the Money	$154.15In the Money	$165.40In the Money	$154.55In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$285.00	GMEIn the Money	$159.15In the Money	$171.70In the Money	$159.90In the Money	$0.00In the Money	---In the Money	2In 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	49Out of the Money	204Out of the Money	Filter Table By Strike Price of$290.00	GMEIn the Money	$164.15In the Money	$176.70In the Money	$164.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	186Out of the Money	1,880Out of the Money	Filter Table By Strike Price of$295.00	GMEIn the Money	$169.15In the Money	$181.70In the Money	$169.65In the Money	$0.00In the Money	---In the Money	3In 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 July 08, 2022)

Put Options (expires Friday July 08, 2022)