Stocks Options

LAST PRICE
96.2900
TODAY'S CHANGE (%)
Trending Down-10.0700 (-9.4678%)

Bid / Lots
96.1000/ 3
Ask / Lots
96.4400/ 1
Open / Previous Close
99.0200 / 106.3600
Day Range
Low 86.2900
High 102.8600
52 Week Range
Low 38.5000
High 483.0000
Volume
5,490,406
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 257.057

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

Call Options (expires Friday January 28, 2022)
Put Options (expires Friday January 28, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$53.40In the Money	$58.35In the Money	$56.00In the Money	$-12.00In the Money	7In the Money	2In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.04Out of the Money	3,263Out of the Money	2,717Out of the Money
GMEIn the Money	$43.40In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	GMEOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.08Out of the Money	2,156Out of the Money	2,020Out of the Money
GMEIn the Money	$33.55In the Money	$38.55In the Money	$28.77In the Money	$28.77In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$60.00	GMEOut of the Money	$0.65Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$0.22Out of the Money	4,620Out of the Money	765Out of the Money
GMEIn the Money	$24.55In the Money	$28.35In the Money	$24.90In the Money	$-11.25In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$70.00	GMEOut of the Money	$1.12Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$0.25Out of the Money	2,957Out of the Money	4,282Out of the Money
GMEIn the Money	$20.25In the Money	$24.15In the Money	$21.95In the Money	$-13.05In the Money	18In the Money	7In the Money	Filter Table By Strike Price of$75.00	GMEOut of the Money	$1.53Out of the Money	$1.67Out of the Money	$1.62Out of the Money	$0.49Out of the Money	1,747Out of the Money	770Out of the Money
GMEIn the Money	$16.05In the Money	$19.75In the Money	$20.60In the Money	$-7.91In the Money	68In the Money	23In the Money	Filter Table By Strike Price of$80.00	GMEOut of the Money	$2.17Out of the Money	$2.37Out of the Money	$2.25Out of the Money	$0.66Out of the Money	5,405Out of the Money	3,640Out of the Money
GMEIn the Money	$11.95In the Money	$15.15In the Money	$13.90In the Money	$-10.16In the Money	69In the Money	6In the Money	Filter Table By Strike Price of$85.00	GMEOut of the Money	$3.05Out of the Money	$3.45Out of the Money	$3.10Out of the Money	$1.10Out of the Money	3,795Out of the Money	1,513Out of the Money
GMEIn the Money	$9.45In the Money	$11.45In the Money	$9.40In the Money	$-11.45In the Money	901In the Money	52In the Money	Filter Table By Strike Price of$90.00	GMEOut of the Money	$4.45Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$1.72Out of the Money	4,400Out of the Money	1,713Out of the Money
GMEUnderlying issue's last price	$7.30Underlying issue's last price	$7.85Underlying issue's last price	$7.54Underlying issue's last price	$-8.21Underlying issue's last price	1,107Underlying issue's last price	204Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	GMEUnderlying issue's last price	$6.30Underlying issue's last price	$7.00Underlying issue's last price	$6.45Underlying issue's last price	$2.60Underlying issue's last price	2,531Underlying issue's last price	348Underlying issue's last price
GMENear the Money	$5.70Near the Money	$6.40Near the Money	$5.95Near the Money	$-7.65Near the Money	333Near the Money	54Near the Money	Filter Table By Strike Price of$98.00	GMEIn the Money	$7.75In the Money	$8.75In the Money	$8.78In the Money	$3.98In the Money	267In the Money	106In the Money
GMENear the Money	$5.20Near the Money	$6.30Near the Money	$5.30Near the Money	$-7.30Near the Money	181Near the Money	54Near the Money	Filter Table By Strike Price of$99.00	GMEIn the Money	$8.25In the Money	$9.35In the Money	$9.35In the Money	$4.13In the Money	140In the Money	37In the Money
GMEOut of the Money	$5.05Out of the Money	$5.55Out of the Money	$5.30Out of the Money	$-6.75Out of the Money	2,807Out of the Money	325Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$9.10In the Money	$9.85In the Money	$9.30In the Money	$3.81In the Money	1,190In the Money	2,033In the Money
GMEOut of the Money	$4.55Out of the Money	$5.35Out of the Money	$5.03Out of the Money	$-6.69Out of the Money	250Out of the Money	99Out of the Money	Filter Table By Strike Price of$101.00	GMEIn the Money	$9.40In the Money	$10.55In the Money	$9.23In the Money	$3.23In the Money	120In the Money	78In the Money
GMEOut of the Money	$4.20Out of the Money	$4.75Out of the Money	$4.65Out of the Money	$-6.50Out of the Money	197Out of the Money	99Out of the Money	Filter Table By Strike Price of$102.00	GMEIn the Money	$10.00In the Money	$11.30In the Money	$10.35In the Money	$4.25In the Money	48In the Money	126In the Money
GMEOut of the Money	$3.75Out of the Money	$4.60Out of the Money	$3.85Out of the Money	$-6.40Out of the Money	143Out of the Money	72Out of the Money	Filter Table By Strike Price of$103.00	GMEIn the Money	$10.55In the Money	$12.25In the Money	$10.25In the Money	$4.05In the Money	30In the Money	115In the Money
GMEOut of the Money	$3.70Out of the Money	$4.30Out of the Money	$3.55Out of the Money	$-6.25Out of the Money	63Out of the Money	67Out of the Money	Filter Table By Strike Price of$104.00	GMEIn the Money	$11.35In the Money	$13.00In the Money	$10.90In the Money	$3.96In the Money	36In the Money	95In the Money
GMEOut of the Money	$3.50Out of the Money	$3.85Out of the Money	$3.55Out of the Money	$-5.71Out of the Money	848Out of the Money	202Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$12.30In the Money	$13.60In the Money	$13.39In the Money	$5.64In the Money	284In the Money	477In the Money
GMEOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.16Out of the Money	$-5.34Out of the Money	967Out of the Money	110Out of the Money	Filter Table By Strike Price of$106.00	GMEIn the Money	$13.15In the Money	$14.15In the Money	$13.60In the Money	$5.65In the Money	33In the Money	89In the Money
GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.06Out of the Money	$-5.14Out of the Money	131Out of the Money	129Out of the Money	Filter Table By Strike Price of$107.00	GMEIn the Money	$13.40In the Money	$14.85In the Money	$12.40In the Money	$3.73In the Money	90In the Money	127In the Money
GMEOut of the Money	$2.85Out of the Money	$3.15Out of the Money	$3.10Out of the Money	$-4.58Out of the Money	108Out of the Money	131Out of the Money	Filter Table By Strike Price of$108.00	GMEIn the Money	$14.30In the Money	$15.70In the Money	$14.70In the Money	$5.65In the Money	35In the Money	198In the Money
GMEOut of the Money	$2.56Out of the Money	$3.00Out of the Money	$2.89Out of the Money	$-4.41Out of the Money	78Out of the Money	76Out of the Money	Filter Table By Strike Price of$109.00	GMEIn the Money	$15.10In the Money	$16.50In the Money	$14.75In the Money	$4.85In the Money	17In the Money	48In the Money
GMEOut of the Money	$2.50Out of the Money	$2.73Out of the Money	$2.66Out of the Money	$-4.24Out of the Money	1,696Out of the Money	778Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$15.80In the Money	$17.50In the Money	$17.50In the Money	$7.50In the Money	155In the Money	591In the Money
GMEOut of the Money	$2.14Out of the Money	$2.68Out of the Money	$3.35Out of the Money	$-3.22Out of the Money	91Out of the Money	73Out of the Money	Filter Table By Strike Price of$111.00	GMEIn the Money	$16.65In the Money	$18.50In the Money	$20.18In the Money	$9.03In the Money	3In the Money	51In the Money
GMEOut of the Money	$2.08Out of the Money	$2.53Out of the Money	$2.68Out of the Money	$-3.72Out of the Money	72Out of the Money	68Out of the Money	Filter Table By Strike Price of$112.00	GMEIn the Money	$17.45In the Money	$19.45In the Money	$18.50In the Money	$8.07In the Money	19In the Money	23In the Money
GMEOut of the Money	$2.00Out of the Money	$2.36Out of the Money	$2.19Out of the Money	$-3.81Out of the Money	220Out of the Money	210Out of the Money	Filter Table By Strike Price of$113.00	GMEIn the Money	$18.40In the Money	$20.45In the Money	$24.95In the Money	$10.70In the Money	4In the Money	43In the Money
GMEOut of the Money	$1.89Out of the Money	$2.15Out of the Money	$2.08Out of the Money	$-3.42Out of the Money	48Out of the Money	106Out of the Money	Filter Table By Strike Price of$114.00	GMEIn the Money	$19.35In the Money	$21.45In the Money	$26.00In the Money	$12.13In the Money	55In the Money	154In the Money
GMEOut of the Money	$1.85Out of the Money	$2.11Out of the Money	$1.80Out of the Money	$-3.40Out of the Money	678Out of the Money	744Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$19.95In the Money	$22.45In the Money	$29.90In the Money	$16.65In the Money	18In the Money	368In the Money
GMEOut of the Money	$1.74Out of the Money	$1.94Out of the Money	$1.91Out of the Money	$-3.09Out of the Money	71Out of the Money	106Out of the Money	Filter Table By Strike Price of$116.00	GMEIn the Money	$20.95In the Money	$23.45In the Money	$25.00In the Money	$10.50In the Money	9In the Money	26In the Money
GMEOut of the Money	$1.55Out of the Money	$1.89Out of the Money	$1.71Out of the Money	$-3.64Out of the Money	74Out of the Money	51Out of the Money	Filter Table By Strike Price of$117.00	GMEIn the Money	$21.60In the Money	$24.45In the Money	$30.21In the Money	$18.08In the Money	6In the Money	32In the Money
GMEOut of the Money	$1.53Out of the Money	$1.82Out of the Money	$2.40Out of the Money	$-2.14Out of the Money	43Out of the Money	66Out of the Money	Filter Table By Strike Price of$118.00	GMEIn the Money	$22.45In the Money	$25.45In the Money	$29.22In the Money	$13.62In the Money	3In the Money	38In the Money
GMEOut of the Money	$1.50Out of the Money	$1.73Out of the Money	$1.73Out of the Money	$-2.65Out of the Money	47Out of the Money	62Out of the Money	Filter Table By Strike Price of$119.00	GMEIn the Money	$23.35In the Money	$26.45In the Money	$16.56In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.50Out of the Money	$1.67Out of the Money	$1.54Out of the Money	$-2.60Out of the Money	1,393Out of the Money	1,559Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$24.35In the Money	$27.45In the Money	$27.03In the Money	$9.88In the Money	78In the Money	816In the Money
GMEOut of the Money	$1.35Out of the Money	$1.58Out of the Money	$1.35Out of the Money	$-2.60Out of the Money	63Out of the Money	103Out of the Money	Filter Table By Strike Price of$121.00	GMEIn the Money	$25.20In the Money	$28.45In the Money	$12.90In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.30Out of the Money	$1.53Out of the Money	$2.07Out of the Money	$-1.58Out of the Money	62Out of the Money	55Out of the Money	Filter Table By Strike Price of$122.00	GMEIn the Money	$26.15In the Money	$29.45In the Money	$16.95In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$1.28Out of the Money	$1.48Out of the Money	$1.34Out of the Money	$-2.66Out of the Money	120Out of the Money	111Out of the Money	Filter Table By Strike Price of$123.00	GMEIn the Money	$27.10In the Money	$30.20In the Money	$34.10In the Money	$10.82In the Money	1In the Money	39In the Money
GMEOut of the Money	$1.24Out of the Money	$1.45Out of the Money	$2.00Out of the Money	$-1.25Out of the Money	45Out of the Money	53Out of the Money	Filter Table By Strike Price of$124.00	GMEIn the Money	$28.05In the Money	$31.20In the Money	$24.02In the Money	$0.00In the Money	---In the Money	94In the Money
GMEOut of the Money	$1.22Out of the Money	$1.36Out of the Money	$1.30Out of the Money	$-1.90Out of the Money	458Out of the Money	537Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$29.00In the Money	$32.20In the Money	$30.61In the Money	$9.41In the Money	29In the Money	1,155In the Money
GMEOut of the Money	$1.17Out of the Money	$1.34Out of the Money	$1.24Out of the Money	$-1.81Out of the Money	22Out of the Money	78Out of the Money	Filter Table By Strike Price of$126.00	GMEIn the Money	$30.00In the Money	$33.20In the Money	$21.10In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$1.14Out of the Money	$1.29Out of the Money	$1.23Out of the Money	$-1.77Out of the Money	25Out of the Money	345Out of the Money	Filter Table By Strike Price of$127.00	GMEIn the Money	$31.00In the Money	$34.20In the Money	$26.90In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$1.10Out of the Money	$1.29Out of the Money	$1.88Out of the Money	$-0.99Out of the Money	130Out of the Money	93Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$32.00In the Money	$35.20In the Money	$23.79In the Money	$0.00In the Money	---In the Money	46In the Money
GMEOut of the Money	$1.08Out of the Money	$1.22Out of the Money	$1.19Out of the Money	$-1.56Out of the Money	278Out of the Money	103Out of the Money	Filter Table By Strike Price of$129.00	GMEIn the Money	$33.00In the Money	$36.20In the Money	$42.00In the Money	$16.26In the Money	2In the Money	54In the Money
GMEOut of the Money	$1.07Out of the Money	$1.18Out of the Money	$1.10Out of the Money	$-1.59Out of the Money	964Out of the Money	823Out of the Money	Filter Table By Strike Price of$130.00	GMEIn the Money	$33.95In the Money	$37.20In the Money	$34.12In the Money	$9.22In the Money	44In the Money	618In the Money
GMEOut of the Money	$1.02Out of the Money	$1.18Out of the Money	$1.06Out of the Money	$-1.67Out of the Money	37Out of the Money	155Out of the Money	Filter Table By Strike Price of$131.00	GMEIn the Money	$34.85In the Money	$38.20In the Money	$25.72In the Money	$0.00In the Money	---In the Money	63In the Money
GMEOut of the Money	$1.00Out of the Money	$1.18Out of the Money	$1.02Out of the Money	$-1.53Out of the Money	38Out of the Money	98Out of the Money	Filter Table By Strike Price of$132.00	GMEIn the Money	$35.80In the Money	$39.20In the Money	$26.10In the Money	$0.00In the Money	---In the Money	30In the Money
GMEOut of the Money	$0.97Out of the Money	$1.16Out of the Money	$1.45Out of the Money	$-1.08Out of the Money	33Out of the Money	59Out of the Money	Filter Table By Strike Price of$133.00	GMEIn the Money	$36.80In the Money	$40.20In the Money	$38.39In the Money	$9.34In the Money	12In the Money	20In the Money
GMEOut of the Money	$0.96Out of the Money	$1.11Out of the Money	$1.34Out of the Money	$-0.95Out of the Money	13Out of the Money	39Out of the Money	Filter Table By Strike Price of$134.00	GMEIn the Money	$37.75In the Money	$41.20In the Money	$44.87In the Money	$19.37In the Money	1In the Money	66In the Money
GMEOut of the Money	$0.92Out of the Money	$1.11Out of the Money	$0.95Out of the Money	$-1.33Out of the Money	547Out of the Money	495Out of the Money	Filter Table By Strike Price of$135.00	GMEIn the Money	$38.75In the Money	$42.20In the Money	$38.50In the Money	$8.69In the Money	24In the Money	228In the Money
GMEOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.35Out of the Money	$-0.84Out of the Money	34Out of the Money	43Out of the Money	Filter Table By Strike Price of$136.00	GMEIn the Money	$39.70In the Money	$43.20In the Money	$15.40In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.88Out of the Money	$1.08Out of the Money	$1.27Out of the Money	$-0.91Out of the Money	54Out of the Money	100Out of the Money	Filter Table By Strike Price of$137.00	GMEIn the Money	$40.70In the Money	$44.20In the Money	$47.77In the Money	$15.17In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.88Out of the Money	$1.05Out of the Money	$0.96Out of the Money	$-1.19Out of the Money	53Out of the Money	116Out of the Money	Filter Table By Strike Price of$138.00	GMEIn the Money	$41.65In the Money	$45.20In the Money	$46.07In the Money	$16.77In the Money	2In the Money	51In the Money
GMEOut of the Money	$0.87Out of the Money	$1.04Out of the Money	$1.30Out of the Money	$-0.90Out of the Money	52Out of the Money	28Out of the Money	Filter Table By Strike Price of$139.00	GMEIn the Money	$42.65In the Money	$46.20In the Money	$34.13In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.86Out of the Money	$0.99Out of the Money	$0.94Out of the Money	$-1.06Out of the Money	759Out of the Money	563Out of the Money	Filter Table By Strike Price of$140.00	GMEIn the Money	$43.60In the Money	$47.20In the Money	$44.73In the Money	$9.73In the Money	24In the Money	156In the Money
GMEOut of the Money	$0.82Out of the Money	$0.99Out of the Money	$1.13Out of the Money	$-1.26Out of the Money	100Out of the Money	94Out of the Money	Filter Table By Strike Price of$141.00	GMEIn the Money	$44.60In the Money	$48.20In the Money	$19.43In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.81Out of the Money	$0.98Out of the Money	$1.18Out of the Money	$-0.74Out of the Money	13Out of the Money	45Out of the Money	Filter Table By Strike Price of$142.00	GMEIn the Money	$45.55In the Money	$49.20In the Money	$40.63In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.81Out of the Money	$0.96Out of the Money	$1.00Out of the Money	$-0.90Out of the Money	14Out of the Money	75Out of the Money	Filter Table By Strike Price of$143.00	GMEIn the Money	$46.55In the Money	$50.20In the Money	$38.25In the Money	$0.00In the Money	---In the Money	51In the Money
GMEOut of the Money	$0.79Out of the Money	$0.94Out of the Money	$1.10Out of the Money	$-0.86Out of the Money	62Out of the Money	36Out of the Money	Filter Table By Strike Price of$144.00	GMEIn the Money	$47.30In the Money	$51.20In the Money	$49.46In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.83Out of the Money	$-0.99Out of the Money	286Out of the Money	248Out of the Money	Filter Table By Strike Price of$145.00	GMEIn the Money	$48.30In the Money	$52.20In the Money	$50.77In the Money	$10.47In the Money	1In the Money	108In the Money
GMEOut of the Money	$0.78Out of the Money	$0.89Out of the Money	$1.09Out of the Money	$-0.60Out of the Money	32Out of the Money	54Out of the Money	Filter Table By Strike Price of$146.00	GMEIn the Money	$49.30In the Money	$53.20In the Money	$45.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.77Out of the Money	$0.86Out of the Money	$1.09Out of the Money	$-0.67Out of the Money	17Out of the Money	34Out of the Money	Filter Table By Strike Price of$147.00	GMEIn the Money	$50.30In the Money	$54.20In the Money	$39.24In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.76Out of the Money	$0.86Out of the Money	$1.19Out of the Money	$-0.54Out of the Money	16Out of the Money	78Out of the Money	Filter Table By Strike Price of$148.00	GMEIn the Money	$51.30In the Money	$55.20In the Money	$43.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$1.02Out of the Money	$-0.97Out of the Money	39Out of the Money	77Out of the Money	Filter Table By Strike Price of$149.00	GMEIn the Money	$52.30In the Money	$56.20In the Money	$25.34In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.86Out of the Money	2,270Out of the Money	1,265Out of the Money	Filter Table By Strike Price of$150.00	GMEIn the Money	$53.30In the Money	$57.10In the Money	$52.80In the Money	$8.65In the Money	10In the Money	150In the Money
GMEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$-0.77Out of the Money	31Out of the Money	115Out of the Money	Filter Table By Strike Price of$152.50	GMEIn the Money	$55.80In the Money	$59.55In the Money	$65.63In the Money	$13.83In the Money	2In the Money	6In the Money
GMEOut of the Money	$0.65Out of the Money	$0.76Out of the Money	$0.93Out of the Money	$-0.57Out of the Money	259Out of the Money	292Out of the Money	Filter Table By Strike Price of$155.00	GMEIn the Money	$58.30In the Money	$62.05In the Money	$57.76In the Money	$4.06In the Money	13In the Money	74In the Money
GMEOut of the Money	$0.63Out of the Money	$0.72Out of the Money	$0.71Out of the Money	$-0.63Out of the Money	12Out of the Money	108Out of the Money	Filter Table By Strike Price of$157.50	GMEIn the Money	$60.80In the Money	$64.55In the Money	$50.37In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.63Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.77Out of the Money	1,793Out of the Money	569Out of the Money	Filter Table By Strike Price of$160.00	GMEIn the Money	$63.30In the Money	$67.05In the Money	$67.20In the Money	$13.84In the Money	5In the Money	51In the Money
GMEOut of the Money	$0.56Out of the Money	$0.69Out of the Money	$0.67Out of the Money	$-0.50Out of the Money	233Out of the Money	652Out of the Money	Filter Table By Strike Price of$165.00	GMEIn the Money	$68.10In the Money	$72.05In the Money	$70.55In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.55Out of the Money	773Out of the Money	846Out of the Money	Filter Table By Strike Price of$170.00	GMEIn the Money	$73.10In the Money	$77.05In the Money	$82.50In the Money	$17.35In the Money	2In the Money	146In the Money
GMEOut of the Money	$0.48Out of the Money	$0.59Out of the Money	$0.49Out of the Money	$-0.59Out of the Money	590Out of the Money	858Out of the Money	Filter Table By Strike Price of$175.00	GMEIn the Money	$78.10In the Money	$82.05In the Money	$67.82In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.44Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.50Out of the Money	2,810Out of the Money	951Out of the Money	Filter Table By Strike Price of$180.00	GMEIn the Money	$82.95In the Money	$87.05In the Money	$82.29In the Money	$8.55In the Money	6In the Money	166In the Money
GMEOut of the Money	$0.45Out of the Money	$0.56Out of the Money	$0.47Out of the Money	$-0.52Out of the Money	46Out of the Money	287Out of the Money	Filter Table By Strike Price of$185.00	GMEIn the Money	$87.95In the Money	$92.05In the Money	$88.55In the Money	$9.25In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$-0.44Out of the Money	569Out of the Money	318Out of the Money	Filter Table By Strike Price of$190.00	GMEIn the Money	$92.95In the Money	$97.05In the Money	$102.16In the Money	$12.96In the Money	3In the Money	53In the Money
GMEOut of the Money	$0.38Out of the Money	$0.51Out of the Money	$0.52Out of the Money	$-0.24Out of the Money	56Out of the Money	572Out of the Money	Filter Table By Strike Price of$195.00	GMEIn the Money	$97.95In the Money	$102.05In the Money	$106.20In the Money	$17.48In the Money	2In the Money	231In the Money
GMEOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.47Out of the Money	1,151Out of the Money	2,177Out of the Money	Filter Table By Strike Price of$200.00	GMEIn the Money	$102.95In the Money	$107.05In the Money	$103.43In the Money	$9.73In the Money	10In the Money	162In the Money
GMEOut of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.35Out of the Money	84Out of the Money	457Out of the Money	Filter Table By Strike Price of$205.00	GMEIn the Money	$107.95In the Money	$112.05In the Money	$97.13In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.51Out of the Money	$-0.12Out of the Money	99Out of the Money	340Out of the Money	Filter Table By Strike Price of$210.00	GMEIn the Money	$112.15In the Money	$117.05In the Money	$122.67In the Money	$20.55In the Money	3In the Money	11In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.36Out of the Money	50Out of the Money	181Out of the Money	Filter Table By Strike Price of$215.00	GMEIn the Money	$117.15In the Money	$122.05In the Money	$126.55In the Money	$12.35In the Money	2In the Money	9In the Money
GMEOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.28Out of the Money	1,141Out of the Money	245Out of the Money	Filter Table By Strike Price of$220.00	GMEIn the Money	$122.15In the Money	$127.00In the Money	$131.70In the Money	$18.79In the Money	4In the Money	70In the Money
GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.40Out of the Money	$-0.31Out of the Money	60Out of the Money	150Out of the Money	Filter Table By Strike Price of$225.00	GMEIn the Money	$127.15In the Money	$132.65In the Money	$111.28In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$-0.21Out of the Money	99Out of the Money	205Out of the Money	Filter Table By Strike Price of$230.00	GMEIn the Money	$132.10In the Money	$137.00In the Money	$121.85In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	11Out of the Money	71Out of the Money	Filter Table By Strike Price of$235.00	GMEIn the Money	$137.10In the Money	$142.00In the Money	$128.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.17Out of the Money	139Out of the Money	123Out of the Money	Filter Table By Strike Price of$240.00	GMEIn the Money	$142.10In the Money	$147.00In the Money	$151.30In the Money	$19.20In the Money	2In the Money	4In the Money
GMEOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.21Out of the Money	44Out of the Money	356Out of the Money	Filter Table By Strike Price of$245.00	GMEIn the Money	$147.10In the Money	$152.00In the Money	$96.90In the Money	$0.00In the Money	---In the Money	23In 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	394Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$250.00	GMEIn the Money	$152.10In the Money	$157.00In the Money	$101.60In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.31Out of the Money	$-0.17Out of the Money	44Out of the Money	174Out of the Money	Filter Table By Strike Price of$255.00	GMEIn the Money	$157.10In the Money	$162.80In 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	$0.23Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	40Out of the Money	127Out of the Money	Filter Table By Strike Price of$260.00	GMEIn the Money	$162.10In the Money	$167.55In 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	$0.20Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	85Out of the Money	146Out of the Money	Filter Table By Strike Price of$270.00	GMEIn the Money	$172.10In the Money	$177.55In 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	$0.19Out of the Money	$0.25Out of the Money	$-0.09Out of the Money	77Out of the Money	204Out of the Money	Filter Table By Strike Price of$280.00	GMEIn the Money	$182.10In the Money	$187.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.16Out of the Money	57Out of the Money	247Out of the Money	Filter Table By Strike Price of$290.00	GMEIn the Money	$192.10In the Money	$197.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	2,672Out of the Money	3,428Out of the Money	Filter Table By Strike Price of$300.00	GMEIn the Money	$202.10In the Money	$207.50In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	38Out of the Money	246Out of the Money	Filter Table By Strike Price of$310.00	GMEIn the Money	$212.10In the Money	$217.50In 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	$0.14Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	56Out of the Money	139Out of the Money	Filter Table By Strike Price of$320.00	GMEIn the Money	$222.10In the Money	$227.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	18Out of the Money	150Out of the Money	Filter Table By Strike Price of$330.00	GMEIn the Money	$232.05In the Money	$237.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	29Out of the Money	225Out of the Money	Filter Table By Strike Price of$340.00	GMEIn the Money	$242.05In the Money	$247.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	648Out of the Money	1,902Out of the Money	Filter Table By Strike Price of$350.00	GMEIn the Money	$252.05In the Money	$257.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	4,673Out of the Money	5,664Out of the Money	Filter Table By Strike Price of$360.00	GMEIn the Money	$261.25In the Money	$267.75In the Money	$0.00In 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 January 28, 2022)

Put Options (expires Friday January 28, 2022)