Stocks Options

LAST PRICE
116.9000
TODAY'S CHANGE (%)
Trending Down-3.3300 (-2.7697%)

Bid / Lots
116.8200/ 1
Ask / Lots
116.9900/ 2
Open / Previous Close
120.6900 / 120.2300
Day Range
Low 113.3742
High 122.2800
52 Week Range
Low 77.5800
High 255.6900
Volume
1,455,792
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 99.102

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	$92.50In the Money	$100.00In 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	$0.00Out of the Money	---Out of the Money	245Out of the Money
GMEIn the Money	$82.45In the Money	$90.05In 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	$72.50In the Money	$79.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	173Out of the Money
GMEIn the Money	$62.85In the Money	$70.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	74Out of the Money	399Out of the Money
GMEIn the Money	$57.50In the Money	$65.15In 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	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GMEIn the Money	$52.80In the Money	$60.00In 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	$0.00Out of the Money	---Out of the Money	468Out of the Money
GMEIn the Money	$47.80In the Money	$55.20In 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	$0.13Out of the Money	$0.25Out of the Money	$0.22Out of the Money	1Out of the Money	214Out of the Money
GMEIn the Money	$42.75In the Money	$50.00In 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	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	264Out of the Money
GMEIn the Money	$37.85In the Money	$44.35In 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	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	71Out of the Money	603Out of the Money
GMEIn the Money	$32.85In the Money	$40.00In 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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	207Out of the Money	502Out of the Money
GMEIn the Money	$29.90In the Money	$37.05In 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	$0.04Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	10Out of the Money	2Out of the Money
GMEIn the Money	$28.90In the Money	$34.60In 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	$0.04Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	9Out of the Money	3Out of the Money
GMEIn the Money	$27.65In the Money	$33.35In 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	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	130Out of the Money	288Out of the Money
GMEIn the Money	$26.65In the Money	$33.40In 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	$0.06Out of the Money	$0.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money
GMEIn the Money	$25.85In the Money	$31.75In 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	$0.09Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$25.05In the Money	$31.40In 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	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	$24.05In the Money	$29.55In 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	$0.05Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.02Out of the Money	4Out of the Money	9Out of the Money
GMEIn the Money	$23.05In the Money	$28.35In 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	$0.05Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	243Out of the Money	425Out of the Money
GMEIn the Money	$22.05In the Money	$28.40In 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	$0.07Out of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	$21.05In the Money	$27.45In 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	$0.08Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	2Out of the Money	10Out of the Money
GMEIn the Money	$20.05In the Money	$26.40In 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	$0.12Out of the Money	$0.19Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	1Out of the Money	3Out of the Money
GMEIn the Money	$19.05In the Money	$24.45In 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	$0.12Out of the Money	$0.19Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	3Out of the Money	5Out of the Money
GMEIn the Money	$18.10In the Money	$23.35In the Money	$25.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$95.00	GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	155Out of the Money	411Out of the Money
GMEIn the Money	$17.10In the Money	$22.35In 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	$0.16Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	1Out of the Money	8Out of the Money
GMEIn the Money	$16.10In the Money	$21.40In 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	$0.17Out of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GMEIn the Money	$15.10In the Money	$20.35In 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	$0.19Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	8Out of the Money	11Out of the Money
GMEIn the Money	$14.10In the Money	$19.50In 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	$0.20Out of the Money	$0.26Out of the Money	$0.43Out of the Money	$0.13Out of the Money	6Out of the Money	136Out of the Money
GMEIn the Money	$15.80In the Money	$18.20In the Money	$15.00In the Money	$-6.00In the Money	8In the Money	256In the Money	Filter Table By Strike Price of$100.00	GMEOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	599Out of the Money	695Out of the Money
GMEIn the Money	$12.15In the Money	$17.50In the Money	$19.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.26Out of the Money	$-0.07Out of the Money	65Out of the Money	34Out of the Money
GMEIn the Money	$11.45In the Money	$16.30In the Money	$19.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$102.00	GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	15Out of the Money	43Out of the Money
GMEIn the Money	$10.50In the Money	$15.50In 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	$0.31Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$0.07Out of the Money	19Out of the Money	30Out of the Money
GMEIn the Money	$9.85In the Money	$14.40In the Money	$14.60In the Money	$14.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$104.00	GMEOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.04Out of the Money	21Out of the Money	17Out of the Money
GMEIn the Money	$9.05In the Money	$13.45In the Money	$12.15In the Money	$-4.44In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$105.00	GMEOut of the Money	$0.40Out of the Money	$0.63Out of the Money	$0.54Out of the Money	$0.03Out of the Money	343Out of the Money	332Out of the Money
GMEIn the Money	$8.25In the Money	$12.60In 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	$0.45Out of the Money	$0.68Out of the Money	$0.94Out of the Money	$0.44Out of the Money	68Out of the Money	98Out of the Money
GMEIn the Money	$7.85In the Money	$12.55In 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	$0.62Out of the Money	$0.69Out of the Money	$0.63Out of the Money	$-0.04Out of the Money	261Out of the Money	312Out of the Money
GMEIn the Money	$7.85In the Money	$10.80In 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	$0.68Out of the Money	$0.85Out of the Money	$0.68Out of the Money	$-0.13Out of the Money	278Out of the Money	238Out of the Money
GMEIn the Money	$7.85In the Money	$9.55In the Money	$9.00In the Money	$9.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$109.00	GMEOut of the Money	$0.81Out of the Money	$1.01Out of the Money	$0.90Out of the Money	$-0.01Out of the Money	66Out of the Money	66Out of the Money
GMEIn the Money	$6.95In the Money	$8.50In the Money	$7.82In the Money	$-2.43In the Money	127In the Money	45In the Money	Filter Table By Strike Price of$110.00	GMEOut of the Money	$0.98Out of the Money	$1.19Out of the Money	$1.00Out of the Money	$-0.02Out of the Money	2,098Out of the Money	1,429Out of the Money
GMEIn the Money	$4.80In the Money	$7.95In the Money	$7.29In the Money	$-3.11In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$111.00	GMEOut of the Money	$1.10Out of the Money	$1.39Out of the Money	$1.16Out of the Money	$-0.07Out of the Money	79Out of the Money	201Out of the Money
GMEIn the Money	$4.60In the Money	$7.05In the Money	$5.00In the Money	$-5.00In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$112.00	GMEOut of the Money	$1.27Out of the Money	$1.89Out of the Money	$1.64Out of the Money	$0.19Out of the Money	153Out of the Money	173Out of the Money
GMEIn the Money	$4.45In the Money	$6.30In the Money	$5.05In the Money	$-5.30In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$113.00	GMEOut of the Money	$1.54Out of the Money	$2.07Out of the Money	$1.66Out of the Money	$-0.06Out of the Money	508Out of the Money	213Out of the Money
GMEIn the Money	$4.45In the Money	$5.35In the Money	$4.90In the Money	$-4.30In the Money	50In the Money	2In the Money	Filter Table By Strike Price of$114.00	GMENear the Money	$1.81Near the Money	$2.49Near the Money	$2.53Near the Money	$0.53Near the Money	248Near the Money	330Near the Money
GMEIn the Money	$3.90In the Money	$4.40In the Money	$4.10In the Money	$-2.60In the Money	1,163In the Money	166In the Money	Filter Table By Strike Price of$115.00	GMENear the Money	$2.38Near the Money	$2.71Near the Money	$2.42Near the Money	$0.32Near the Money	1,698Near the Money	544Near the Money
GMEUnderlying issue's last price	$3.40Underlying issue's last price	$4.05Underlying issue's last price	$3.50Underlying issue's last price	$-2.25Underlying issue's last price	149Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	GMEUnderlying issue's last price	$2.57Underlying issue's last price	$3.30Underlying issue's last price	$2.97Underlying issue's last price	$0.56Underlying issue's last price	300Underlying issue's last price	39Underlying issue's last price
GMENear the Money	$2.88Near the Money	$3.15Near the Money	$3.18Near the Money	$-2.02Near the Money	526Near the Money	59Near the Money	Filter Table By Strike Price of$117.00	GMEIn the Money	$3.00In the Money	$4.20In the Money	$3.65In the Money	$0.55In the Money	100In the Money	48In the Money
GMENear the Money	$2.51Near the Money	$2.78Near the Money	$2.60Near the Money	$-2.35Near the Money	243Near the Money	31Near the Money	Filter Table By Strike Price of$118.00	GMEIn the Money	$3.55In the Money	$4.30In the Money	$3.70In the Money	$0.15In the Money	119In the Money	201In the Money
GMENear the Money	$2.05Near the Money	$2.60Near the Money	$2.52Near the Money	$-1.88Near the Money	91Near the Money	21Near the Money	Filter Table By Strike Price of$119.00	GMEIn the Money	$4.05In the Money	$4.85In the Money	$4.20In the Money	$0.55In the Money	88In the Money	89In the Money
GMEOut of the Money	$1.81Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-2.10Out of the Money	1,851Out of the Money	529Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$4.80In the Money	$5.40In the Money	$5.00In the Money	$0.77In the Money	493In the Money	626In the Money
GMEOut of the Money	$1.51Out of the Money	$1.79Out of the Money	$1.60Out of the Money	$-2.00Out of the Money	175Out of the Money	143Out of the Money	Filter Table By Strike Price of$121.00	GMEIn the Money	$5.25In the Money	$6.20In the Money	$5.30In the Money	$0.55In the Money	114In the Money	141In the Money
GMEOut of the Money	$1.26Out of the Money	$1.61Out of the Money	$1.50Out of the Money	$-1.64Out of the Money	194Out of the Money	174Out of the Money	Filter Table By Strike Price of$122.00	GMEIn the Money	$6.10In the Money	$6.95In the Money	$6.50In the Money	$0.90In the Money	39In the Money	144In the Money
GMEOut of the Money	$1.09Out of the Money	$1.28Out of the Money	$1.25Out of the Money	$-1.66Out of the Money	150Out of the Money	108Out of the Money	Filter Table By Strike Price of$123.00	GMEIn the Money	$6.65In the Money	$7.75In the Money	$8.20In the Money	$2.13In the Money	5In the Money	111In the Money
GMEOut of the Money	$0.91Out of the Money	$1.10Out of the Money	$1.09Out of the Money	$-1.52Out of the Money	151Out of the Money	139Out of the Money	Filter Table By Strike Price of$124.00	GMEIn the Money	$7.45In the Money	$8.55In the Money	$9.50In the Money	$2.62In the Money	12In the Money	84In the Money
GMEOut of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-1.41Out of the Money	1,285Out of the Money	730Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$8.50In the Money	$9.55In the Money	$8.90In the Money	$1.55In the Money	80In the Money	334In the Money
GMEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-1.19Out of the Money	286Out of the Money	160Out of the Money	Filter Table By Strike Price of$126.00	GMEIn the Money	$9.10In the Money	$10.50In the Money	$11.05In the Money	$3.65In the Money	6In the Money	35In the Money
GMEOut of the Money	$0.59Out of the Money	$0.77Out of the Money	$0.66Out of the Money	$-1.04Out of the Money	157Out of the Money	80Out of the Money	Filter Table By Strike Price of$127.00	GMEIn the Money	$10.10In the Money	$11.35In the Money	$7.80In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.90Out of the Money	148Out of the Money	89Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$11.10In the Money	$12.25In the Money	$15.40In the Money	$6.05In the Money	1In the Money	100In the Money
GMEOut of the Money	$0.44Out of the Money	$0.59Out of the Money	$0.54Out of the Money	$-0.82Out of the Money	243Out of the Money	202Out of the Money	Filter Table By Strike Price of$129.00	GMEIn the Money	$12.10In the Money	$13.20In the Money	$13.35In the Money	$3.40In the Money	5In the Money	27In the Money
GMEOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.77Out of the Money	1,153Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$130.00	GMEIn the Money	$13.10In the Money	$14.15In the Money	$13.99In the Money	$3.39In the Money	25In the Money	157In the Money
GMEOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.60Out of the Money	61Out of the Money	128Out of the Money	Filter Table By Strike Price of$131.00	GMEIn the Money	$13.90In the Money	$15.10In the Money	$12.85In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.53Out of the Money	29Out of the Money	163Out of the Money	Filter Table By Strike Price of$132.00	GMEIn the Money	$14.90In the Money	$16.10In the Money	$16.21In the Money	$4.06In the Money	3In the Money	38In the Money
GMEOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.71Out of the Money	61Out of the Money	125Out of the Money	Filter Table By Strike Price of$133.00	GMEIn the Money	$15.90In the Money	$17.10In the Money	$18.95In the Money	$5.90In the Money	1In the Money	40In the Money
GMEOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-0.51Out of the Money	102Out of the Money	135Out of the Money	Filter Table By Strike Price of$134.00	GMEIn the Money	$16.90In the Money	$18.10In the Money	$17.00In the Money	$2.95In the Money	1In the Money	22In the Money
GMEOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	470Out of the Money	938Out of the Money	Filter Table By Strike Price of$135.00	GMEIn the Money	$17.90In the Money	$18.95In the Money	$19.12In the Money	$3.12In the Money	29In the Money	159In the Money
GMEOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.36Out of the Money	34Out of the Money	66Out of the Money	Filter Table By Strike Price of$136.00	GMEIn the Money	$18.80In the Money	$19.95In the Money	$21.47In the Money	$5.35In the Money	9In the Money	23In the Money
GMEOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.33Out of the Money	$-0.33Out of the Money	76Out of the Money	182Out of the Money	Filter Table By Strike Price of$137.00	GMEIn the Money	$19.80In the Money	$20.95In the Money	$20.00In the Money	$-0.10In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.43Out of the Money	86Out of the Money	42Out of the Money	Filter Table By Strike Price of$138.00	GMEIn the Money	$20.80In the Money	$21.95In the Money	$23.52In the Money	$4.44In the Money	5In the Money	75In the Money
GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.38Out of the Money	179Out of the Money	65Out of the Money	Filter Table By Strike Price of$139.00	GMEIn the Money	$21.80In the Money	$22.95In the Money	$21.95In the Money	$3.08In the Money	1In the Money	5In the Money
GMEOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.32Out of the Money	1,868Out of the Money	1,472Out of the Money	Filter Table By Strike Price of$140.00	GMEIn the Money	$22.80In the Money	$23.85In the Money	$25.50In the Money	$6.68In the Money	15In the Money	47In the Money
GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.31Out of the Money	69Out of the Money	64Out of the Money	Filter Table By Strike Price of$141.00	GMEIn the Money	$23.80In the Money	$24.85In the Money	$20.69In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$-0.20Out of the Money	48Out of the Money	35Out of the Money	Filter Table By Strike Price of$142.00	GMEIn the Money	$24.80In the Money	$25.85In the Money	$16.80In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.25Out of the Money	18Out of the Money	30Out of the Money	Filter Table By Strike Price of$143.00	GMEIn the Money	$25.80In the Money	$26.85In the Money	$23.79In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.37Out of the Money	3Out of the Money	45Out of the Money	Filter Table By Strike Price of$144.00	GMEIn the Money	$26.80In the Money	$27.85In the Money	$22.85In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.25Out of the Money	207Out of the Money	462Out of the Money	Filter Table By Strike Price of$145.00	GMEIn the Money	$27.80In the Money	$28.85In the Money	$30.20In the Money	$4.23In the Money	5In the Money	26In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.24Out of the Money	4Out of the Money	27Out of the Money	Filter Table By Strike Price of$146.00	GMEIn the Money	$28.80In the Money	$29.85In the Money	$26.72In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.23Out of the Money	5Out of the Money	39Out of the Money	Filter Table By Strike Price of$147.00	GMEIn the Money	$29.80In the Money	$30.85In 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	$0.18Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	28Out of the Money	45Out of the Money	Filter Table By Strike Price of$148.00	GMEIn the Money	$30.80In the Money	$31.85In the Money	$28.60In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	40Out of the Money	15Out of the Money	Filter Table By Strike Price of$149.00	GMEIn the Money	$31.80In the Money	$32.85In the Money	$29.88In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	628Out of the Money	1,761Out of the Money	Filter Table By Strike Price of$150.00	GMEIn the Money	$32.80In the Money	$33.75In the Money	$33.80In the Money	$3.13In the Money	41In the Money	28In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	29Out of the Money	39Out of the Money	Filter Table By Strike Price of$152.50	GMEIn the Money	$34.20In the Money	$36.25In the Money	$32.65In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	23Out of the Money	194Out of the Money	Filter Table By Strike Price of$155.00	GMEIn the Money	$37.70In the Money	$42.35In the Money	$35.30In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	2Out of the Money	47Out of the Money	Filter Table By Strike Price of$157.50	GMEIn the Money	$39.35In the Money	$46.35In 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	$0.11Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	120Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$160.00	GMEIn the Money	$42.70In the Money	$43.80In the Money	$44.50In the Money	$5.00In the Money	3In the Money	8In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	2Out of the Money	227Out of the Money	Filter Table By Strike Price of$162.50	GMEIn the Money	$43.30In the Money	$51.75In the Money	$33.95In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	19Out of the Money	197Out of the Money	Filter Table By Strike Price of$165.00	GMEIn the Money	$47.70In the Money	$52.35In the Money	$44.42In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	9Out of the Money	51Out of the Money	Filter Table By Strike Price of$167.50	GMEIn the Money	$48.00In the Money	$55.75In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	616Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$170.00	GMEIn the Money	$52.50In the Money	$56.20In the Money	$53.70In the Money	$5.70In the Money	7In the Money	23In the Money
GMEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.21Out of the Money	11Out of the Money	18Out of the Money	Filter Table By Strike Price of$172.50	GMEIn the Money	$53.80In the Money	$61.25In 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	$0.07Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	2,086Out of the Money	173Out of the Money	Filter Table By Strike Price of$175.00	GMEIn the Money	$56.25In the Money	$62.80In the Money	$54.93In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$177.50	GMEIn the Money	$58.75In the Money	$65.05In the Money	$64.45In the Money	$64.45In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	910Out of the Money	715Out of the Money	Filter Table By Strike Price of$180.00	GMEIn the Money	$62.50In the Money	$63.80In the Money	$59.30In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	9Out of the Money	11Out of the Money	Filter Table By Strike Price of$182.50	GMEIn the Money	$63.75In the Money	$70.45In 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	$0.12Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	36Out of the Money	163Out of the Money	Filter Table By Strike Price of$185.00	GMEIn the Money	$65.50In the Money	$70.20In the Money	$68.61In the Money	$3.52In the Money	3In the Money	17In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	33Out of the Money	157Out of the Money	Filter Table By Strike Price of$190.00	GMEIn the Money	$68.20In the Money	$75.25In the Money	$72.68In the Money	$2.83In the Money	5In the Money	7In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$195.00	GMEIn the Money	$73.15In the Money	$82.95In the Money	$68.12In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	434Out of the Money	3,134Out of the Money	Filter Table By Strike Price of$200.00	GMEIn the Money	$81.10In the Money	$83.80In the Money	$79.40In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	19Out of the Money	104Out of the Money	Filter Table By Strike Price of$205.00	GMEIn the Money	$84.50In the Money	$93.15In the Money	$78.53In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	21Out of the Money	94Out of the Money	Filter Table By Strike Price of$210.00	GMEIn the Money	$91.55In the Money	$97.00In the Money	$93.30In the Money	$3.30In the Money	3In the Money	9In the Money
GMEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	3Out of the Money	119Out of the Money	Filter Table By Strike Price of$215.00	GMEIn the Money	$93.15In the Money	$103.10In the Money	$94.50In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	33Out of the Money	178Out of the Money	Filter Table By Strike Price of$220.00	GMEIn the Money	$101.50In the Money	$108.45In the Money	$97.37In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	4Out of the Money	280Out of the Money	Filter Table By Strike Price of$225.00	GMEIn the Money	$103.10In the Money	$113.10In the Money	$94.62In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	4Out of the Money	85Out of the Money	Filter Table By Strike Price of$230.00	GMEIn the Money	$112.00In the Money	$117.95In the Money	$113.00In the Money	$2.72In the Money	2In the Money	8In the Money
GMEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	7Out of the Money	193Out of the Money	Filter Table By Strike Price of$235.00	GMEIn the Money	$113.25In the Money	$123.10In the Money	$110.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$240.00	GMEIn the Money	$121.65In the Money	$131.25In the Money	$125.31In the Money	$4.93In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$245.00	GMEIn the Money	$123.25In the Money	$133.20In the Money	$120.70In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	574Out of the Money	Filter Table By Strike Price of$250.00	GMEIn the Money	$128.25In the Money	$138.05In the Money	$119.38In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$255.00	GMEIn the Money	$133.25In the Money	$146.20In the Money	$134.95In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$260.00	GMEIn the Money	$138.25In the Money	$148.20In the Money	$135.00In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	59Out of the Money	Filter Table By Strike Price of$265.00	GMEIn the Money	$143.20In the Money	$153.90In the Money	$139.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.12Out 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	$148.20In the Money	$161.25In the Money	$149.08In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.14Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$275.00	GMEIn the Money	$153.20In the Money	$166.25In the Money	$149.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	3Out of the Money	80Out of the Money	Filter Table By Strike Price of$280.00	GMEIn the Money	$158.20In the Money	$171.25In the Money	$154.55In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$285.00	GMEIn the Money	$163.20In the Money	$176.25In the Money	$159.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	24Out of the Money	226Out of the Money	Filter Table By Strike Price of$290.00	GMEIn the Money	$168.20In the Money	$181.25In the Money	$164.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	218Out of the Money	2,007Out of the Money	Filter Table By Strike Price of$295.00	GMEIn the Money	$173.20In the Money	$186.20In 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)