Stocks Options

LAST PRICE
20.1550
TODAY'S CHANGE (%)
Trending Down-0.9650 (-4.5691%)

Bid / Lots
20.1400/ 2
Ask / Lots
20.1800/ 96
Open / Previous Close
21.4000 / 21.1200
Day Range
Low 19.8401
High 21.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
11,293,846
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 128.251

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.55In the Money	$19.40In the Money	$16.50In the Money	$-2.33In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money
GMEIn the Money	$13.95In the Money	$16.90In the Money	$16.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,005Out of the Money
GMEIn the Money	$12.95In the Money	$15.90In the Money	$15.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,232Out of the Money
GMEIn the Money	$12.45In the Money	$15.40In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	717Out of the Money
GMEIn the Money	$12.45In the Money	$14.90In the Money	$12.50In the Money	$-1.18In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	607Out of the Money
GMEIn the Money	$11.45In the Money	$14.40In the Money	$25.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,556Out of the Money
GMEIn the Money	$10.95In the Money	$13.90In the Money	$48.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,850Out of the Money
GMEIn the Money	$10.45In the Money	$13.40In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,471Out of the Money
GMEIn the Money	$10.40In the Money	$12.90In the Money	$13.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,564Out of the Money
GMEIn the Money	$9.20In the Money	$12.40In the Money	$10.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	938Out of the Money
GMEIn the Money	$9.45In the Money	$11.00In the Money	$10.03In the Money	$-1.47In the Money	12In the Money	416In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	11,468Out of the Money
GMEIn the Money	$8.90In the Money	$11.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	71Out of the Money	1,302Out of the Money
GMEIn the Money	$7.95In the Money	$10.30In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1,946In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	188Out of the Money	3,217Out of the Money
GMEIn the Money	$7.75In the Money	$10.30In the Money	$9.75In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	513Out of the Money	4,147Out of the Money
GMEIn the Money	$7.55In the Money	$8.60In the Money	$8.61In the Money	$-0.79In the Money	14In the Money	3,719In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	850Out of the Money	5,045Out of the Money
GMEIn the Money	$7.00In the Money	$8.60In the Money	$7.45In the Money	$-1.25In the Money	7In the Money	612In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	125Out of the Money	2,996Out of the Money
GMEIn the Money	$7.00In the Money	$7.80In the Money	$7.09In the Money	$-2.01In the Money	111In the Money	3,811In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	288Out of the Money	4,888Out of the Money
GMEIn the Money	$6.00In the Money	$7.75In the Money	$6.90In the Money	$-1.18In the Money	21In the Money	1,786In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	303Out of the Money	1,386Out of the Money
GMEIn the Money	$5.65In the Money	$6.45In the Money	$6.50In the Money	$-0.87In the Money	6In the Money	252In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	143Out of the Money	3,579Out of the Money
GMEIn the Money	$5.05In the Money	$6.45In the Money	$6.80In the Money	$0.07In the Money	4In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	184Out of the Money	1,336Out of the Money
GMEIn the Money	$4.90In the Money	$5.60In the Money	$5.00In the Money	$-1.20In the Money	69In the Money	3,329In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,188Out of the Money	9,870Out of the Money
GMEIn the Money	$4.05In the Money	$5.60In the Money	$6.00In the Money	$0.00In the Money	3In the Money	109In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	42Out of the Money	1,131Out of the Money
GMEIn the Money	$3.75In the Money	$4.60In the Money	$4.53In the Money	$-1.70In the Money	28In the Money	1,020In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	407Out of the Money	2,826Out of the Money
GMEIn the Money	$3.30In the Money	$4.15In the Money	$3.69In the Money	$-1.76In the Money	30In the Money	485In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	573Out of the Money	2,426Out of the Money
GMEIn the Money	$2.75In the Money	$4.10In the Money	$3.44In the Money	$-1.41In the Money	17In the Money	865In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1,480Out of the Money	5,305Out of the Money
GMEIn the Money	$2.21In the Money	$3.00In the Money	$2.65In the Money	$-1.35In the Money	13In the Money	288In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.08Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.13Near the Money	618Near the Money	1,983Near the Money
GMEIn the Money	$2.05In the Money	$2.60In the Money	$2.24In the Money	$-1.26In the Money	205In the Money	5,745In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.13Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.16Near the Money	1,675Near the Money	4,959Near the Money
GMEIn the Money	$1.80In the Money	$2.16In the Money	$2.18In the Money	$-1.39In the Money	15In the Money	253In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.23Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.17Near the Money	1,127Near the Money	2,064Near the Money
GMEIn the Money	$1.51In the Money	$1.76In the Money	$1.53In the Money	$-1.33In the Money	262In the Money	1,908In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.39Near the Money	$0.44Near the Money	$0.43Near the Money	$-0.18Near the Money	1,133Near the Money	3,824Near the Money
GMEIn the Money	$1.20In the Money	$1.75In the Money	$1.35In the Money	$-1.19In the Money	312In the Money	536In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.65Near the Money	$0.71Near the Money	$0.67Near the Money	$-0.17Near the Money	1,410Near the Money	2,348Near the Money
GMEUnderlying issue's last price	$1.12Underlying issue's last price	$1.21Underlying issue's last price	$1.17Underlying issue's last price	$-1.15Underlying issue's last price	3,179Underlying issue's last price	12,166Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	GMEUnderlying issue's last price	$0.93Underlying issue's last price	$1.01Underlying issue's last price	$0.98Underlying issue's last price	$-0.12Underlying issue's last price	3,245Underlying issue's last price	11,513Underlying issue's last price
GMENear the Money	$0.98Near the Money	$1.11Near the Money	$1.00Near the Money	$-0.99Near the Money	1,299Near the Money	1,851Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$1.29In the Money	$1.43In the Money	$1.32In the Money	$-0.08In the Money	902In the Money	1,382In the Money
GMENear the Money	$0.86Near the Money	$0.95Near the Money	$0.91Near the Money	$-1.02Near the Money	2,329Near the Money	5,066Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$1.67In the Money	$1.85In the Money	$1.76In the Money	$0.06In the Money	1,090In the Money	5,002In the Money
GMENear the Money	$0.80Near the Money	$0.87Near the Money	$0.80Near the Money	$-1.05Near the Money	956Near the Money	2,487Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$2.01In the Money	$2.28In the Money	$2.01In the Money	$-0.09In the Money	157In the Money	1,124In the Money
GMENear the Money	$0.74Near the Money	$0.77Near the Money	$0.77Near the Money	$-0.88Near the Money	2,847Near the Money	6,938Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$2.49In the Money	$2.70In the Money	$2.57In the Money	$0.18In the Money	395In the Money	2,053In the Money
GMENear the Money	$0.68Near the Money	$0.74Near the Money	$0.71Near the Money	$-0.89Near the Money	733Near the Money	1,946Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$2.85In the Money	$3.20In the Money	$3.06In the Money	$0.46In the Money	57In the Money	633In the Money
GMENear the Money	$0.64Near the Money	$0.67Near the Money	$0.67Near the Money	$-0.86Near the Money	1,500Near the Money	4,343Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.30In the Money	$3.60In the Money	$3.30In the Money	$0.05In the Money	65In the Money	1,330In the Money
GMEOut of the Money	$0.60Out of the Money	$0.68Out of the Money	$0.62Out of the Money	$-0.74Out of the Money	152Out of the Money	833Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.75In the Money	$4.10In the Money	$4.05In the Money	$0.45In the Money	26In the Money	249In the Money
GMEOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.80Out of the Money	1,951Out of the Money	2,469Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.25In the Money	$4.60In the Money	$4.37In the Money	$0.47In the Money	31In the Money	1,041In the Money
GMEOut of the Money	$0.49Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.83Out of the Money	145Out of the Money	2,363Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.70In the Money	$5.10In the Money	$4.98In the Money	$0.48In the Money	16In the Money	140In the Money
GMEOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.74Out of the Money	3,837Out of the Money	13,287Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.10In the Money	$5.55In the Money	$5.43In the Money	$0.38In the Money	70In the Money	5,015In the Money
GMEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.83Out of the Money	104Out of the Money	767Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.30In the Money	$6.00In the Money	$6.00In the Money	$0.96In the Money	10In the Money	290In the Money
GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-0.66Out of the Money	2,312Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.70In the Money	$6.40In the Money	$6.30In the Money	$0.82In the Money	10In the Money	293In the Money
GMEOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$-0.68Out of the Money	26Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.55In the Money	$6.95In the Money	$6.75In the Money	$1.02In the Money	23In the Money	152In the Money
GMEOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.40Out of the Money	$-0.55Out of the Money	348Out of the Money	1,867Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.85In the Money	$7.40In the Money	$6.80In the Money	$0.90In the Money	22In the Money	1,256In the Money
GMEOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.76Out of the Money	58Out of the Money	219Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.15In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.65Out of the Money	5,310Out of the Money	8,054Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.05In the Money	$8.40In the Money	$8.45In the Money	$0.65In the Money	14In the Money	1,280In the Money
GMEOut of the Money	$0.34Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.77Out of the Money	23Out of the Money	61Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$7.10In the Money	$9.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.64Out of the Money	187Out of the Money	802Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.90In the Money	$9.40In the Money	$9.17In the Money	$0.83In the Money	18In the Money	564In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.49Out of the Money	3,560Out of the Money	24,319Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.90In the Money	$10.65In the Money	$10.15In the Money	$0.60In the Money	73In the Money	5,685In the Money
GMEOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-0.50Out of the Money	69Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.35In the Money	$11.50In the Money	$9.65In the Money	$-0.85In the Money	2In the Money	274In the Money
GMEOut of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	139Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.80In the Money	$12.45In the Money	$12.09In the Money	$0.94In the Money	23In the Money	300In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$-0.51Out of the Money	72Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.75In the Money	$13.45In the Money	$13.11In the Money	$1.16In the Money	9In the Money	397In the Money
GMEOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.47Out of the Money	459Out of the Money	3,277Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.65In the Money	$14.50In the Money	$12.70In the Money	$0.00In the Money	---In the Money	302In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.48Out of the Money	18Out of the Money	493Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.25In the Money	$14.90In the Money	$13.00In the Money	$0.00In the Money	---In the Money	88In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	807Out of the Money	7,031Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.80In the Money	$15.45In the Money	$15.00In the Money	$1.23In the Money	15In the Money	1,725In the Money
GMEOut of the Money	$0.16Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.36Out of the Money	36Out of the Money	511Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.65In the Money	$16.25In the Money	$15.47In the Money	$1.67In the Money	1In the Money	85In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	149Out of the Money	1,014Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.35In the Money	$17.25In the Money	$16.02In the Money	$1.52In the Money	6In the Money	149In the Money
GMEOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.19Out of the Money	$-0.35Out of the Money	9Out of the Money	922Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.00In the Money	$18.00In the Money	$16.00In the Money	$0.12In the Money	2In the Money	60In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.43Out of the Money	82Out of the Money	937Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.35In the Money	$17.75In the Money	$17.00In the Money	$1.45In the Money	2In the Money	110In the Money
GMEOut of the Money	$0.17Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.32Out of the Money	9Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.90In the Money	$18.00In the Money	$17.50In the Money	$1.00In the Money	1In the Money	44In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.32Out of the Money	305Out of the Money	3,122Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.40In the Money	$18.75In the Money	$18.03In the Money	$1.88In the Money	16In the Money	137In the Money
GMEOut of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	7Out of the Money	176Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.80In the Money	$19.50In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.30Out of the Money	36Out of the Money	534Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.65In the Money	$19.70In the Money	$19.20In the Money	$0.95In the Money	2In the Money	90In the Money
GMEOut of the Money	$0.14Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$-0.33Out of the Money	6Out of the Money	264Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.80In the Money	$20.00In the Money	$19.35In the Money	$1.35In the Money	1In the Money	40In the Money
GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	1,843Out of the Money	11,445Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.35In the Money	$20.20In the Money	$20.05In the Money	$1.30In the Money	14In the Money	730In the Money
GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.33Out of the Money	84Out of the Money	243Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$18.80In the Money	$21.95In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.34Out of the Money	46Out of the Money	759Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.65In the Money	$21.70In the Money	$20.69In the Money	$0.36In the Money	2In the Money	45In the Money
GMEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	943Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$20.60In the Money	$22.95In the Money	$21.77In the Money	$0.02In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	27Out of the Money	630Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.25In the Money	$23.40In the Money	$21.83In the Money	$0.00In the Money	---In the Money	43In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.31Out of the Money	6Out of the Money	123Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$20.75In the Money	$24.35In the Money	$23.00In the Money	$0.81In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.28Out of the Money	$0.19Out of the Money	$-0.21Out of the Money	5Out of the Money	597Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.95In the Money	$23.50In the Money	$23.00In the Money	$1.63In the Money	1In the Money	68In the Money
GMEOut of the Money	$0.11Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	3Out of the Money	434Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$22.75In the Money	$24.65In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.28Out of the Money	68Out of the Money	1,660Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.25In the Money	$25.55In the Money	$24.01In the Money	$0.88In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$-0.14Out of the Money	25Out of the Money	546Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$22.75In the Money	$26.10In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.28Out of the Money	568Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.00In the Money	$26.85In the Money	$25.06In the Money	$1.49In the Money	4In the Money	267In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.25Out of the Money	21Out of the Money	447Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$23.75In the Money	$27.35In the Money	$24.20In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.31Out of the Money	10Out of the Money	366Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.15In the Money	$27.85In the Money	$25.78In the Money	$-0.22In the Money	2In the Money	50In the Money
GMEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	3Out of the Money	43Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$24.75In the Money	$28.35In the Money	$24.83In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.30Out of the Money	215Out of the Money	406Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.20In the Money	$28.85In the Money	$26.90In the Money	$-0.85In the Money	5In the Money	49In the Money
GMEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$25.70In the Money	$29.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.31Out of the Money	74Out of the Money	548Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.45In the Money	$29.85In the Money	$28.18In the Money	$1.44In the Money	1In the Money	72In the Money
GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$26.70In the Money	$30.30In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	14Out of the Money	250Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.20In the Money	$30.85In the Money	$29.03In the Money	$0.38In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$27.70In the Money	$31.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	1,550Out of the Money	9,315Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.35In the Money	$31.10In the Money	$29.79In the Money	$0.62In the Money	2In the Money	1,002In the Money
GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	305Out of the Money	872Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.20In the Money	$32.80In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	4Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.20In the Money	$33.55In the Money	$32.71In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.21Out of the Money	15Out of the Money	226Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.20In the Money	$34.55In the Money	$33.45In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.34Out of the Money	15Out of the Money	229Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.15In the Money	$35.55In the Money	$32.68In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	312Out of the Money	3,641Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.60In the Money	$36.80In the Money	$35.25In the Money	$0.73In the Money	8In the Money	133In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	3Out of the Money	528Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.15In the Money	$37.85In the Money	$35.65In the Money	$0.94In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	286Out of the Money	2,372Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.15In the Money	$38.00In the Money	$36.50In the Money	$1.10In the Money	1In the Money	83In the Money
GMEOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	23Out of the Money	111Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.15In the Money	$39.55In 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	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.15In the Money	$40.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	733Out of the Money	2,689Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.15In the Money	$41.85In the Money	$38.69In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.15In the Money	$42.55In the Money	$39.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$40.15In the Money	$43.85In 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	$0.20Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	1Out of the Money	384Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.15In the Money	$44.55In 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	$0.09Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	8Out of the Money	48Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$42.15In the Money	$45.50In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	177Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.15In the Money	$46.50In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	4Out of the Money	43Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$44.15In the Money	$47.50In the Money	$45.13In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	4Out of the Money	337Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$45.10In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	3Out of the Money	48Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.10In the Money	$49.50In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	5Out of the Money	349Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.10In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	223Out of the Money	3,227Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.10In the Money	$51.55In the Money	$49.13In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	111Out of the Money	260Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.10In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$-0.31Out of the Money	6Out of the Money	104Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.10In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	36Out of the Money	36Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.10In the Money	$54.50In 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	$0.07Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	146Out of the Money	399Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.10In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	186Out of the Money	1,185Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.10In the Money	$56.50In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	442Out of the Money	4,148Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.10In the Money	$61.85In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	87Out of the Money	693Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.10In the Money	$66.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	205Out of the Money	859Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.10In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	14Out of the Money	810Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.05In the Money	$76.85In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	550Out of the Money	9,270Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.05In the Money	$81.85In the Money	$78.02In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	557Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$83.05In the Money	$86.85In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	39Out of the Money	334Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.05In the Money	$91.85In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	19Out of the Money	485Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.05In the Money	$96.85In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	228Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.05In the Money	$101.85In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	246Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$103.05In the Money	$106.85In the Money	$103.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	3,019Out of the Money	42,383Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$106.05In the Money	$109.85In the Money	$105.15In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)