Stocks Options

LAST PRICE
22.5800
TODAY'S CHANGE (%)
Trending Up3.5800 (18.8421%)

Bid / Lots
22.5600/ 3
Ask / Lots
22.6000/ 8
Open / Previous Close
23.1000 / 19.0000
Day Range
Low 21.1500
High 26.6600
52 Week Range
Low 9.9500
High 64.8300
Volume
91,336,831
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 129.338

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$18.90In the Money	$21.30In the Money	$20.65In the Money	$2.54In the Money	10In the Money	8In 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	736Out of the Money
GMEIn the Money	$16.40In the Money	$18.65In the Money	$17.60In the Money	$4.07In the Money	1In the Money	3In 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	1,531Out of the Money
GMEIn the Money	$15.60In the Money	$17.65In the Money	$12.60In the Money	$0.00In the Money	---In the Money	6In 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	501Out of the Money
GMEIn the Money	$14.90In the Money	$17.30In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In 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	206Out of the Money
GMEIn the Money	$14.45In the Money	$16.80In the Money	$13.00In the Money	$-1.55In the Money	1In the Money	21In 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	---Out of the Money	218Out of the Money
GMEIn the Money	$13.90In the Money	$16.30In the Money	$26.60In the Money	$0.00In the Money	---In the Money	5In 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	170Out of the Money
GMEIn the Money	$13.60In the Money	$15.80In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,088Out of the Money
GMEIn the Money	$12.90In the Money	$15.15In the Money	$12.85In the Money	$0.00In the Money	---In the Money	3In 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	176Out of the Money
GMEIn the Money	$12.90In the Money	$14.45In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In 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	111Out of the Money	547Out of the Money
GMEIn the Money	$12.10In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	44Out of the Money	4,055Out of the Money
GMEIn the Money	$11.40In the Money	$13.00In the Money	$13.20In the Money	$2.84In the Money	47In the Money	67In 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	449Out of the Money	6,414Out of the Money
GMEIn the Money	$10.90In the Money	$13.00In the Money	$11.41In the Money	$2.21In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	255Out of the Money	639Out of the Money
GMEIn the Money	$10.60In the Money	$12.65In the Money	$13.30In the Money	$5.50In the Money	11In the Money	70In 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	$-0.01Out of the Money	317Out of the Money	1,166Out of the Money
GMEIn the Money	$10.65In the Money	$11.90In the Money	$13.16In the Money	$6.57In the Money	15In the Money	110In 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	$-0.03Out of the Money	379Out of the Money	512Out of the Money
GMEIn the Money	$9.60In the Money	$11.50In the Money	$13.10In the Money	$5.93In the Money	30In the Money	522In 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	$-0.04Out of the Money	1,466Out of the Money	4,282Out of the Money
GMEIn the Money	$9.20In the Money	$10.95In the Money	$9.26In the Money	$3.06In the Money	2In the Money	171In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	519Out of the Money	940Out of the Money
GMEIn the Money	$8.80In the Money	$10.50In the Money	$10.38In the Money	$4.88In the Money	28In the Money	755In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	735Out of the Money	1,993Out of the Money
GMEIn the Money	$8.05In the Money	$10.00In the Money	$10.09In the Money	$4.51In the Money	21In the Money	319In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	107Out of the Money	632Out of the Money
GMEIn the Money	$7.95In the Money	$9.50In the Money	$9.00In the Money	$3.24In the Money	73In the Money	617In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	1,130Out of the Money	2,157Out of the Money
GMEIn the Money	$6.95In the Money	$9.00In the Money	$8.55In the Money	$4.67In the Money	12In the Money	429In 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	$-0.11Out of the Money	795Out of the Money	1,144Out of the Money
GMEIn the Money	$7.30In the Money	$8.10In the Money	$8.05In the Money	$4.00In the Money	346In the Money	2,286In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	6,221Out of the Money	7,139Out of the Money
GMEIn the Money	$6.00In the Money	$8.15In the Money	$8.95In the Money	$5.15In the Money	14In the Money	910In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.23Out of the Money	501Out of the Money	666Out of the Money
GMEIn the Money	$6.05In the Money	$6.80In the Money	$6.40In the Money	$2.83In the Money	289In the Money	1,051In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.40Out of the Money	3,311Out of the Money	3,046Out of the Money
GMEIn the Money	$5.30In the Money	$7.30In the Money	$8.50In the Money	$5.30In the Money	53In the Money	708In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.48Out of the Money	1,675Out of the Money	2,252Out of the Money
GMEIn the Money	$4.90In the Money	$6.45In the Money	$6.30In the Money	$3.47In the Money	71In the Money	626In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.72Out of the Money	4,543Out of the Money	2,779Out of the Money
GMEIn the Money	$4.45In the Money	$5.50In the Money	$5.75In the Money	$3.13In the Money	717In the Money	362In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.93Out of the Money	2,719Out of the Money	1,197Out of the Money
GMEIn the Money	$4.40In the Money	$5.40In the Money	$4.70In the Money	$2.33In the Money	1,522In the Money	1,720In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-1.19Out of the Money	8,146Out of the Money	3,550Out of the Money
GMEIn the Money	$4.05In the Money	$4.70In the Money	$4.00In the Money	$1.89In the Money	480In the Money	887In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-1.42Out of the Money	3,007Out of the Money	1,787Out of the Money
GMEIn the Money	$3.60In the Money	$4.05In the Money	$3.77In the Money	$1.71In the Money	1,388In the Money	2,360In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-1.73Out of the Money	10,171Out of the Money	2,806Out of the Money
GMEIn the Money	$3.10In the Money	$3.90In the Money	$4.00In the Money	$2.20In the Money	573In the Money	670In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.43Out of the Money	$-1.97Out of the Money	1,774Out of the Money	415Out of the Money
GMEIn the Money	$3.10In the Money	$3.30In the Money	$3.21In the Money	$1.41In the Money	7,074In the Money	6,516In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.62Near the Money	$0.63Near the Money	$0.63Near the Money	$-2.16Near the Money	19,395Near the Money	5,836Near the Money
GMEIn the Money	$2.62In the Money	$3.15In the Money	$2.82In the Money	$1.10In the Money	1,415In the Money	4,218In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.71Near the Money	$0.89Near the Money	$0.92Near the Money	$-2.20Near the Money	1,923Near the Money	753Near the Money
GMEIn the Money	$2.43In the Money	$2.89In the Money	$2.60In the Money	$1.06In the Money	2,014In the Money	2,412In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$1.05Near the Money	$1.14Near the Money	$1.17Near the Money	$-2.27Near the Money	5,053Near the Money	1,053Near the Money
GMEIn the Money	$2.38In the Money	$2.58In the Money	$2.25In the Money	$0.74In the Money	2,133In the Money	920In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$1.34Near the Money	$1.43Near the Money	$1.40Near the Money	$-2.80Near the Money	5,250Near the Money	541Near the Money
GMEIn the Money	$2.25In the Money	$2.31In the Money	$2.38In the Money	$0.96In the Money	9,530In the Money	3,226In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$1.66Near the Money	$1.74Near the Money	$1.66Near the Money	$-2.72Near the Money	9,728Near the Money	1,040Near the Money
GMEUnderlying issue's last price	$2.07Underlying issue's last price	$2.22Underlying issue's last price	$2.22Underlying issue's last price	$0.90Underlying issue's last price	3,488Underlying issue's last price	520Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	GMEUnderlying issue's last price	$2.00Underlying issue's last price	$2.07Underlying issue's last price	$2.05Underlying issue's last price	$-2.75Underlying issue's last price	1,752Underlying issue's last price	421Underlying issue's last price
GMENear the Money	$1.98Near the Money	$2.06Near the Money	$2.01Near the Money	$0.71Near the Money	8,707Near the Money	1,286Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.35In the Money	$2.42In the Money	$2.39In the Money	$-2.85In the Money	5,854In the Money	197In the Money
GMENear the Money	$1.80Near the Money	$1.89Near the Money	$1.92Near the Money	$0.71Near the Money	5,328Near the Money	286Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.73In the Money	$2.83In the Money	$2.99In the Money	$-2.93In the Money	2,305In the Money	57In the Money
GMENear the Money	$1.70Near the Money	$1.76Near the Money	$1.75Near the Money	$0.58Near the Money	10,452Near the Money	4,869Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.10In the Money	$3.20In the Money	$3.20In the Money	$-2.80In the Money	5,931In the Money	486In the Money
GMENear the Money	$1.59Near the Money	$1.66Near the Money	$1.68Near the Money	$0.51Near the Money	2,640Near the Money	235Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.50In the Money	$3.60In the Money	$3.60In the Money	$-2.90In the Money	1,564In the Money	31In the Money
GMENear the Money	$1.50Near the Money	$1.59Near the Money	$1.56Near the Money	$0.50Near the Money	28,101Near the Money	8,169Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.90In the Money	$4.00In the Money	$4.00In the Money	$-3.12In the Money	5,230In the Money	946In the Money
GMENear the Money	$1.42Near the Money	$1.49Near the Money	$1.43Near the Money	$0.43Near the Money	2,963Near the Money	262Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.30In the Money	$4.45In the Money	$4.20In the Money	$-3.92In the Money	833In the Money	25In the Money
GMEOut of the Money	$1.33Out of the Money	$1.41Out of the Money	$1.35Out of the Money	$0.35Out of the Money	7,209Out of the Money	1,286Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.75In the Money	$4.85In the Money	$4.89In the Money	$-3.14In the Money	1,257In the Money	61In the Money
GMEOut of the Money	$1.26Out of the Money	$1.34Out of the Money	$1.22Out of the Money	$0.23Out of the Money	1,283Out of the Money	210Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.10In the Money	$5.35In the Money	$5.00In the Money	$-4.25In the Money	87In the Money	7In the Money
GMEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.23Out of the Money	$0.33Out of the Money	4,926Out of the Money	651Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.60In the Money	$5.75In the Money	$5.38In the Money	$-3.52In the Money	657In the Money	1,042In the Money
GMEOut of the Money	$1.08Out of the Money	$1.28Out of the Money	$1.42Out of the Money	$0.65Out of the Money	1,104Out of the Money	71Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.90In the Money	$6.20In the Money	$5.39In the Money	$-3.91In the Money	19In the Money	11In the Money
GMEOut of the Money	$1.06Out of the Money	$1.14Out of the Money	$1.13Out of the Money	$0.29Out of the Money	3,143Out of the Money	876Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.20In the Money	$6.65In the Money	$6.28In the Money	$-3.32In the Money	126In the Money	475In the Money
GMEOut of the Money	$0.97Out of the Money	$1.09Out of the Money	$1.36Out of the Money	$0.56Out of the Money	662Out of the Money	92Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.70In the Money	$7.15In the Money	$6.65In the Money	$-4.40In the Money	15In the Money	29In the Money
GMEOut of the Money	$0.96Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$0.23Out of the Money	1,481Out of the Money	543Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.15In the Money	$7.65In the Money	$7.43In the Money	$-3.14In the Money	100In the Money	255In the Money
GMEOut of the Money	$0.87Out of the Money	$0.93Out of the Money	$0.93Out of the Money	$0.22Out of the Money	26,870Out of the Money	7,348Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$7.70In the Money	$8.65In the Money	$7.90In the Money	$-3.46In the Money	494In the Money	736In the Money
GMEOut of the Money	$0.77Out of the Money	$0.84Out of the Money	$0.78Out of the Money	$-0.06Out of the Money	1,554Out of the Money	1,665Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.60In the Money	$9.65In the Money	$9.01In the Money	$-3.67In the Money	111In the Money	181In the Money
GMEOut of the Money	$0.65Out of the Money	$0.76Out of the Money	$0.70Out of the Money	$0.03Out of the Money	1,624Out of the Money	982Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.50In the Money	$10.65In the Money	$10.00In the Money	$-4.11In the Money	14In the Money	78In the Money
GMEOut of the Money	$0.62Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$0.08Out of the Money	1,543Out of the Money	926Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.45In the Money	$11.65In the Money	$10.95In the Money	$-3.92In the Money	14In the Money	75In the Money
GMEOut of the Money	$0.57Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$0.02Out of the Money	1,126Out of the Money	3,160Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.35In the Money	$12.60In the Money	$11.95In the Money	$-3.50In the Money	9In the Money	189In the Money
GMEOut of the Money	$0.53Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$-0.12Out of the Money	1,004Out of the Money	1,355Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.85In the Money	$13.10In the Money	$13.48In the Money	$-3.37In the Money	2In the Money	18In the Money
GMEOut of the Money	$0.55Out of the Money	$0.57Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	9,161Out of the Money	3,886Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.30In the Money	$13.50In the Money	$12.75In the Money	$-3.65In the Money	146In the Money	236In the Money
GMEOut of the Money	$0.49Out of the Money	$0.56Out of the Money	$0.75Out of the Money	$0.20Out of the Money	478Out of the Money	1,312Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.80In the Money	$14.00In the Money	$13.65In the Money	$-3.99In the Money	2In the Money	18In the Money
GMEOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-0.18Out of the Money	556Out of the Money	197Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.25In the Money	$14.50In the Money	$12.65In the Money	$-5.50In the Money	1In the Money	135In the Money
GMEOut of the Money	$0.45Out of the Money	$0.51Out of the Money	$0.78Out of the Money	$0.25Out of the Money	139Out of the Money	114Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.75In the Money	$15.00In the Money	$12.05In the Money	$-5.95In the Money	1In the Money	8In the Money
GMEOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	594Out of the Money	484Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.20In the Money	$15.50In the Money	$16.30In the Money	$-2.89In the Money	1In the Money	52In the Money
GMEOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.10Out of the Money	113Out of the Money	83Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.70In the Money	$16.00In the Money	$19.65In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.12Out of the Money	410Out of the Money	488Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.15In the Money	$16.50In the Money	$16.36In the Money	$-3.64In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.32Out of the Money	$-0.28Out of the Money	358Out of the Money	91Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.65In the Money	$17.00In the Money	$16.84In the Money	$-3.86In the Money	2In the Money	21In the Money
GMEOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.60Out of the Money	$0.10Out of the Money	641Out of the Money	155Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.15In the Money	$17.50In the Money	$14.57In the Money	$-6.08In the Money	3In the Money	28In the Money
GMEOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.25Out of the Money	102Out of the Money	162Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.60In the Money	$18.00In the Money	$15.90In the Money	$-3.15In the Money	1In the Money	11In the Money
GMEOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.08Out of the Money	16,339Out of the Money	5,933Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.10In the Money	$18.50In the Money	$17.20In the Money	$-4.42In the Money	31In the Money	1,471In the Money
GMEOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.22Out of the Money	280Out of the Money	193Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.05In the Money	$19.35In the Money	$19.81In the Money	$-2.62In the Money	2In the Money	25In the Money
GMEOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.58Out of the Money	$0.07Out of the Money	312Out of the Money	166Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.05In the Money	$20.50In the Money	$23.44In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.51Out of the Money	$0.07Out of the Money	183Out of the Money	98Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.00In the Money	$21.65In the Money	$21.60In the Money	$-3.66In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-0.12Out of the Money	111Out of the Money	252Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.00In the Money	$22.65In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	2,485Out of the Money	951Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$21.95In the Money	$23.60In the Money	$20.69In the Money	$-6.93In the Money	3In the Money	76In the Money
GMEOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$-0.37Out of the Money	355Out of the Money	106Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$22.95In the Money	$24.75In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	123Out of the Money	135Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$23.90In the Money	$25.75In the Money	$23.35In the Money	$-4.05In the Money	1In the Money	25In the Money
GMEOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.14Out of the Money	73Out of the Money	627Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$24.90In the Money	$26.75In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	58Out of the Money	180Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.90In the Money	$27.70In the Money	$29.38In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	8,970Out of the Money	5,201Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.85In the Money	$28.55In the Money	$26.02In the Money	$-5.50In the Money	7In the Money	75In the Money
GMEOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	445Out of the Money	496Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$27.85In the Money	$29.50In the Money	$31.14In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	101Out of the Money	148Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$28.85In the Money	$30.70In the Money	$34.30In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	283Out of the Money	1,128Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.85In the Money	$31.50In the Money	$32.90In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.06Out of the Money	32Out of the Money	158Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.80In the Money	$32.70In the Money	$35.83In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	1,207Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.80In the Money	$33.70In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	42Out of the Money	95Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.80In the Money	$34.70In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	132Out of the Money	943Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.80In the Money	$35.70In the Money	$38.39In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	25Out of the Money	457Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.75In the Money	$36.65In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	51Out of the Money	132Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.75In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	2,702Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.60In the Money	$38.65In the Money	$41.35In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	44Out of the Money	79Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.75In the Money	$39.65In the Money	$37.00In the Money	$-4.22In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	4Out of the Money	83Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.75In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.07Out of the Money	22Out of the Money	57Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.75In the Money	$41.65In 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	$0.27Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	96Out of the Money	57Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.55In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	376Out of the Money	235Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.70In the Money	$43.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$-0.23Out of the Money	97Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.70In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.43Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	1Out of the Money	204Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.70In the Money	$45.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.33Out of the Money	$0.11Out of the Money	$-0.18Out of the Money	17Out of the Money	182Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.55In the Money	$46.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	25Out of the Money	89Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.55In the Money	$47.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	717Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.55In the Money	$48.65In the Money	$51.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.51Out of the Money	$0.14Out of the Money	$-0.32Out of the Money	37Out of the Money	26Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.70In the Money	$49.65In the Money	$46.50In the Money	$46.50In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.05Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.55In the Money	$50.65In 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	$0.50Out of the Money	$0.30Out of the Money	$0.08Out of the Money	9Out of the Money	35Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.50In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.12Out of the Money	$-0.17Out of the Money	81Out of the Money	303Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.50In the Money	$52.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	718Out of the Money	342Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.50In the Money	$53.65In 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	$0.17Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1,779Out of the Money	796Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.45In the Money	$58.60In the Money	$55.36In the Money	$-7.64In the Money	2In the Money	4In the Money
GMEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	248Out of the Money	198Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.45In the Money	$63.60In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	467Out of the Money	390Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.60In the Money	$68.60In 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	$0.19Out of the Money	$0.20Out of the Money	$0.12Out of the Money	44Out of the Money	199Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.45In the Money	$73.60In the Money	$72.95In the Money	$72.95In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	4,928Out of the Money	3,494Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.40In the Money	$78.60In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	177Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.40In the Money	$83.60In 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	$0.13Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	45Out of the Money	122Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.55In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	131Out of the Money	232Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.25In the Money	$93.60In 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	$0.09Out of the Money	$-0.08Out of the Money	148Out of the Money	534Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.40In the Money	$98.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1,052Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.55In the Money	$103.60In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	13,125Out of the Money	31,716Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.50In the Money	$106.60In the Money	$109.10In the Money	$0.00In the Money	---In the Money	4In 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 31, 2024)

Put Options (expires Friday May 31, 2024)