Stocks Options

LAST PRICE
19.0000
TODAY'S CHANGE (%)
Trending Up0.6800 (3.7118%)

Bid / Lots
21.4500/ 1
Ask / Lots
21.4900/ 13
Open / Previous Close
18.4200 / 18.3200
Day Range
Low 17.7000
High 19.6800
52 Week Range
Low 9.9500
High 64.8300
Volume
43,017,089
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 128.571

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	$14.80In the Money	$17.05In the Money	$15.90In the Money	$-2.93In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$15.25In the Money	$20.00In the Money	$16.73In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	---Out of the Money
GMEIn the Money	$14.30In the Money	$19.00In the Money	$15.75In the Money	$2.27In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GMEIn the Money	$19.75In the Money	$23.70In the Money	$27.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	108Out of the Money	---Out of the Money
GMEIn the Money	$10.30In the Money	$12.55In the Money	$12.50In the Money	$-1.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$31.20In the Money	$33.05In the Money	$25.65In the Money	$0.00In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$39.05In the Money	$42.50In the Money	$48.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$17.75In the Money	$21.55In the Money	$24.10In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$11.00In the Money	$14.85In the Money	$13.00In the Money	$0.65In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GMEIn the Money	$12.35In the Money	$13.25In the Money	$10.90In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
GMEIn the Money	$7.30In the Money	$9.55In the Money	$8.54In the Money	$-2.96In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	169Out of the Money	---Out of the Money
GMEIn the Money	$10.35In the Money	$14.00In the Money	$10.20In the Money	$1.90In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	71Out of the Money	---Out of the Money
GMEIn the Money	$6.30In the Money	$8.25In the Money	$7.37In the Money	$-3.43In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
GMEIn the Money	$8.60In the Money	$11.65In the Money	$9.75In the Money	$-0.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	614Out of the Money	---Out of the Money
GMEIn the Money	$5.30In the Money	$6.70In the Money	$6.55In the Money	$-2.85In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,379Out of the Money	---Out of the Money
GMEIn the Money	$5.30In the Money	$7.05In the Money	$6.04In the Money	$-2.66In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	620Out of the Money	---Out of the Money
GMEIn the Money	$4.50In the Money	$6.55In the Money	$5.60In the Money	$-3.50In the Money	140In the Money	---In 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	1,132Out of the Money	---Out of the Money
GMEIn the Money	$3.85In the Money	$6.05In the Money	$5.00In the Money	$-3.08In the Money	276In the Money	---In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	793Out of the Money	---Out of the Money
GMEIn the Money	$2.98In the Money	$5.55In the Money	$4.94In the Money	$-2.43In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	425Out of the Money	---Out of the Money
GMEIn the Money	$2.86In the Money	$4.85In the Money	$3.87In the Money	$-2.86In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	810Out of the Money	---Out of the Money
GMEIn the Money	$2.74In the Money	$3.85In the Money	$3.40In the Money	$-2.80In the Money	157In the Money	---In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3,203Out of the Money	---Out of the Money
GMEIn the Money	$1.93In the Money	$4.05In the Money	$3.25In the Money	$-2.75In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	750Out of the Money	---Out of the Money
GMEIn the Money	$2.11In the Money	$3.55In the Money	$2.65In the Money	$-3.58In the Money	147In the Money	---In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$0.02Near the Money	2,579Near the Money	---Near the Money
GMEIn the Money	$1.73In the Money	$2.29In the Money	$2.07In the Money	$-3.38In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	1,756Near the Money	---Near the Money
GMEIn the Money	$1.30In the Money	$1.95In the Money	$1.55In the Money	$-3.30In the Money	121In the Money	---In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.12Near the Money	$0.18Near the Money	$0.18Near the Money	$0.07Near the Money	4,141Near the Money	---Near the Money
GMEIn the Money	$0.90In the Money	$1.50In the Money	$1.18In the Money	$-2.82In the Money	126In the Money	---In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.20Near the Money	$0.34Near the Money	$0.30Near the Money	$0.09Near the Money	2,662Near the Money	---Near the Money
GMEIn the Money	$0.79In the Money	$0.95In the Money	$0.91In the Money	$-2.59In the Money	6,519In the Money	---In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.53Near the Money	$0.59Near the Money	$0.55Near the Money	$0.24Near the Money	6,663Near the Money	---Near the Money
GMEUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$-2.87Underlying issue's last price	1,163Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	GMEUnderlying issue's last price	$0.68Underlying issue's last price	$0.88Underlying issue's last price	$0.86Underlying issue's last price	$0.44Underlying issue's last price	3,035Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$0.51Near the Money	$0.60Near the Money	$0.58Near the Money	$-2.28Near the Money	5,222Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.99Near the Money	$1.25Near the Money	$1.24Near the Money	$0.63Near the Money	4,469Near the Money	---Near the Money
GMENear the Money	$0.50Near the Money	$0.62Near the Money	$0.56Near the Money	$-1.98Near the Money	2,153Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$1.60In the Money	$1.80In the Money	$1.64In the Money	$0.80In the Money	2,312In the Money	---In the Money
GMENear the Money	$0.44Near the Money	$0.47Near the Money	$0.45Near the Money	$-1.87Near the Money	11,983Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$2.08In the Money	$2.15In the Money	$2.14In the Money	$1.04In the Money	6,907In the Money	---In the Money
GMENear the Money	$0.40Near the Money	$0.47Near the Money	$0.48Near the Money	$-1.51Near the Money	4,052Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.26In the Money	$2.76In the Money	$2.58In the Money	$1.18In the Money	1,611In the Money	---In the Money
GMENear the Money	$0.35Near the Money	$0.40Near the Money	$0.35Near the Money	$-1.58Near the Money	6,332Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$2.95In the Money	$3.55In the Money	$2.96In the Money	$1.26In the Money	1,543In the Money	---In the Money
GMENear the Money	$0.30Near the Money	$0.37Near the Money	$0.35Near the Money	$-1.50Near the Money	2,898Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.30In the Money	$3.50In the Money	$3.44In the Money	$1.34In the Money	351In the Money	---In the Money
GMENear the Money	$0.30Near the Money	$0.34Near the Money	$0.30Near the Money	$-1.35Near the Money	7,859Near the Money	---Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.75In the Money	$4.25In the Money	$4.00In the Money	$1.61In the Money	540In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-1.35Out of the Money	2,092Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.90In the Money	$4.95In the Money	$4.50In the Money	$1.90In the Money	98In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-1.29Out of the Money	3,616Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.70In the Money	$5.10In the Money	$4.85In the Money	$1.60In the Money	140In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-1.11Out of the Money	836Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.20In the Money	$6.60In the Money	$5.25In the Money	$1.65In the Money	71In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-1.13Out of the Money	3,565Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.85In the Money	$6.00In the Money	$5.16In the Money	$1.26In the Money	59In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-1.22Out of the Money	423Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.30In the Money	$6.95In the Money	$5.76In the Money	$1.26In the Money	18In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-1.09Out of the Money	8,289Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.70In the Money	$7.00In the Money	$6.80In the Money	$1.75In the Money	818In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.19Out of the Money	$-1.11Out of the Money	641Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.20In the Money	$8.30In the Money	$7.30In the Money	$2.26In the Money	22In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.93Out of the Money	3,533Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.15In the Money	$8.80In the Money	$7.77In the Money	$2.29In the Money	47In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.48Out of the Money	$0.16Out of the Money	$-0.99Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.20In the Money	$9.30In the Money	$7.94In the Money	$2.21In the Money	32In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$-0.79Out of the Money	885Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.65In the Money	$9.50In the Money	$8.18In the Money	$2.28In the Money	110In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.93Out of the Money	117Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$8.15In the Money	$10.25In the Money	$7.30In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.90Out of the Money	6,478Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.75In the Money	$10.70In the Money	$9.83In the Money	$2.03In the Money	356In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.17Out of the Money	$-0.95Out of the Money	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.90In the Money	$9.10In the Money	$8.00In the Money	$0.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.85Out of the Money	507Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.20In the Money	$11.55In the Money	$10.48In the Money	$2.14In the Money	61In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.69Out of the Money	7,585Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.10In the Money	$12.45In the Money	$11.80In the Money	$2.25In the Money	695In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.71Out of the Money	187Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.35In the Money	$14.10In the Money	$12.56In the Money	$2.06In the Money	19In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.67Out of the Money	457Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.35In the Money	$15.10In the Money	$13.70In the Money	$2.55In the Money	30In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.58Out of the Money	373Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.55In the Money	$16.10In the Money	$14.50In the Money	$2.55In the Money	18In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.61Out of the Money	1,449Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.30In the Money	$17.85In the Money	$15.35In the Money	$2.65In the Money	20In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.66Out of the Money	87Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.80In the Money	$18.35In the Money	$15.00In the Money	$2.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$-0.52Out of the Money	1,772Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.80In the Money	$17.00In the Money	$16.19In the Money	$2.42In the Money	45In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.56Out of the Money	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.80In the Money	$19.35In the Money	$15.47In the Money	$1.67In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.54Out of the Money	343Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.50In the Money	$19.85In the Money	$18.00In the Money	$3.50In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.47Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.80In the Money	$20.35In the Money	$16.00In the Money	$0.12In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.53Out of the Money	464Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.85In the Money	$19.75In the Money	$18.04In the Money	$2.49In the Money	7In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.45Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$18.00In the Money	$20.25In the Money	$18.02In the Money	$1.52In the Money	13In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.47Out of the Money	512Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.50In the Money	$20.75In the Money	$19.60In the Money	$3.45In the Money	19In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.35In the Money	$17.90In the Money	$16.68In the Money	$-1.50In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.46Out of the Money	369Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.70In the Money	$22.05In the Money	$20.05In the Money	$1.80In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	1,561Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$20.00In the Money	$22.25In the Money	$19.42In the Money	$1.42In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	6,594Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.85In the Money	$21.85In the Money	$21.46In the Money	$2.71In the Money	155In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.41Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$18.95In the Money	$20.00In the Money	$20.70In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.44Out of the Money	732Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.70In the Money	$23.75In the Money	$20.69In the Money	$0.36In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.38Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$21.95In the Money	$24.25In the Money	$21.50In the Money	$-0.25In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	209Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.45In the Money	$24.75In the Money	$22.71In the Money	$0.88In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	239Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$22.95In the Money	$25.25In the Money	$23.00In the Money	$0.81In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.33Out of the Money	94Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.45In the Money	$25.75In the Money	$23.50In the Money	$2.13In the Money	3In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$23.95In the Money	$26.25In the Money	$23.24In the Money	$0.39In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.35Out of the Money	381Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.45In the Money	$26.75In the Money	$25.15In the Money	$2.02In the Money	7In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$22.80In the Money	$23.85In the Money	$24.50In the Money	$7.55In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	2,170Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.60In the Money	$27.75In the Money	$26.36In the Money	$2.79In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$22.50In the Money	$24.95In the Money	$24.20In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.38Out of the Money	294Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.45In the Money	$28.75In the Money	$26.53In the Money	$0.53In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$23.80In the Money	$27.55In the Money	$24.83In the Money	$-1.59In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.38Out of the Money	255Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.45In the Money	$29.75In the Money	$26.90In the Money	$-0.85In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.60Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$25.15In the Money	$28.55In the Money	$26.00In the Money	$-0.83In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.33Out of the Money	261Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.45In the Money	$30.75In the Money	$29.45In the Money	$2.71In the Money	8In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.32Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$22.15In the Money	$22.95In the Money	$20.20In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.45In the Money	$31.75In the Money	$29.03In the Money	$0.38In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$18.15In the Money	$19.05In the Money	$18.50In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	3,467Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$30.45In the Money	$32.85In the Money	$31.50In the Money	$2.33In the Money	131In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	326Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.00In the Money	$30.15In the Money	$29.75In the Money	$7.81In the Money	4In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.00In the Money	$31.85In the Money	$32.71In the Money	$1.28In the Money	4In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.00In the Money	$32.80In the Money	$33.45In the Money	$1.30In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.50In the Money	$35.15In the Money	$32.68In the Money	$0.11In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	506Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.45In the Money	$37.75In the Money	$35.25In the Money	$0.73In the Money	8In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.45In the Money	$38.75In the Money	$35.65In the Money	$0.94In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	460Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.40In the Money	$39.75In the Money	$38.00In the Money	$2.60In the Money	3In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	982Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.00In the Money	$39.35In the Money	$38.69In the Money	$-0.26In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.00In the Money	$40.30In the Money	$39.80In the Money	$-0.95In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$36.90In the Money	$37.80In the Money	$33.10In the Money	$0.00In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	208Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$25.00In the Money	$35.00In the Money	$30.08In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.10In the Money	$47.10In the Money	$45.13In the Money	$7.93In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	361Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$50.40In the Money	$52.85In the Money	$50.50In the Money	$1.37In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	118Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	169Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	244Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.50In the Money	$53.75In the Money	$54.56In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	726Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$44.15In the Money	$45.70In the Money	$47.84In the Money	$0.00In the Money	11In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.11Out of the Money	222Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$66.40In the Money	$69.20In the Money	$65.52In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	951Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$75.10In the Money	$79.50In the Money	$78.02In the Money	$-0.82In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.30In the Money	$83.55In the Money	$83.69In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	79Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.40In the Money	$89.55In the Money	$88.72In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	245Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.40In the Money	$94.50In the Money	$93.79In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	362Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.20In the Money	$99.50In the Money	$98.68In the Money	$0.00In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	330Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.20In the Money	$104.45In the Money	$103.75In the Money	$9.85In the Money	1In the Money	---In the Money
GMEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	7,506Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.10In the Money	$107.40In the Money	$105.15In the Money	$-1.13In the Money	3In 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)