Stocks Options

LAST PRICE
18.6401
TODAY'S CHANGE (%)
Trending Down-2.4799 (-11.7420%)

Bid / Lots
18.6400/ 1
Ask / Lots
18.6800/ 1
Open / Previous Close
21.4000 / 21.1200
Day Range
Low 18.5703
High 21.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
24,067,397
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	$15.70In the Money	$17.35In the Money	$17.46In the Money	$-1.37In the Money	5In 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	$13.20In the Money	$14.85In 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	$12.20In the Money	$13.85In 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	2Out of the Money	1,232Out of the Money
GMEIn the Money	$11.70In the Money	$13.35In 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	$10.85In the Money	$12.85In 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	$10.55In the Money	$12.35In 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	$10.20In the Money	$11.85In 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	$9.70In the Money	$11.35In 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	$9.40In the Money	$10.85In 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	$8.70In the Money	$10.35In 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	$7.65In the Money	$9.85In the Money	$9.04In the Money	$-2.46In the Money	18In 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	158Out of the Money	11,468Out of the Money
GMEIn the Money	$7.40In the Money	$9.35In 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	$7.40In the Money	$8.85In the Money	$7.99In the Money	$-2.81In the Money	2In 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	200Out of the Money	3,217Out of the Money
GMEIn the Money	$6.55In the Money	$8.35In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	594Out of the Money	4,147Out of the Money
GMEIn the Money	$6.55In the Money	$6.90In the Money	$6.65In the Money	$-2.75In the Money	36In the Money	3,719In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,332Out of the Money	5,045Out of the Money
GMEIn the Money	$5.60In the Money	$6.90In the Money	$6.50In the Money	$-2.20In the Money	9In the Money	612In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	284Out of the Money	2,996Out of the Money
GMEIn the Money	$5.00In the Money	$6.85In the Money	$6.20In the Money	$-2.90In the Money	134In 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	1,074Out of the Money	4,888Out of the Money
GMEIn the Money	$4.80In the Money	$6.35In the Money	$6.84In the Money	$-1.24In the Money	255In 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	751Out of the Money	1,386Out of the Money
GMEIn the Money	$4.40In the Money	$5.85In the Money	$4.94In the Money	$-2.43In the Money	14In 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	307Out of the Money	3,579Out of the Money
GMEIn the Money	$3.90In the Money	$5.35In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	355Out of the Money	1,336Out of the Money
GMEIn the Money	$3.40In the Money	$4.00In the Money	$3.75In the Money	$-2.45In the Money	101In the Money	3,329In 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	2,368Out of the Money	9,870Out of the Money
GMEIn the Money	$2.84In the Money	$3.40In the Money	$3.82In the Money	$-2.18In the Money	10In the Money	109In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	553Out of the Money	1,131Out of the Money
GMEIn the Money	$2.53In the Money	$3.25In the Money	$2.75In the Money	$-3.48In the Money	138In the Money	1,020In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$0.02Near the Money	2,263Near the Money	2,826Near the Money
GMEIn the Money	$2.01In the Money	$2.52In the Money	$2.38In the Money	$-3.07In the Money	50In the Money	485In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.03Near the Money	1,240Near the Money	2,426Near the Money
GMEIn the Money	$1.50In the Money	$2.51In the Money	$1.75In the Money	$-3.10In the Money	87In the Money	865In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.08Near the Money	$0.10Near the Money	$0.11Near the Money	$0.00Near the Money	3,005Near the Money	5,305Near the Money
GMEIn the Money	$1.31In the Money	$1.51In the Money	$1.53In the Money	$-2.47In the Money	112In the Money	288In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.18Near the Money	$0.22Near the Money	$0.19Near the Money	$-0.02Near the Money	1,458Near the Money	1,983Near the Money
GMEIn the Money	$0.95In the Money	$1.20In the Money	$1.05In the Money	$-2.45In the Money	5,762In the Money	5,745In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.35Near the Money	$0.42Near the Money	$0.39Near the Money	$0.08Near the Money	5,267Near the Money	4,959Near the Money
GMEUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.90Underlying issue's last price	$-2.67Underlying issue's last price	139Underlying issue's last price	253Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	GMEUnderlying issue's last price	$0.67Underlying issue's last price	$0.73Underlying issue's last price	$0.67Underlying issue's last price	$0.25Underlying issue's last price	2,528Underlying issue's last price	2,064Underlying issue's last price
GMENear the Money	$0.71Near the Money	$0.76Near the Money	$0.74Near the Money	$-2.12Near the Money	2,497Near the Money	1,908Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$1.02In the Money	$1.13In the Money	$1.04In the Money	$0.43In the Money	3,628In the Money	3,824In the Money
GMENear the Money	$0.60Near the Money	$0.67Near the Money	$0.66Near the Money	$-1.88Near the Money	1,628Near the Money	536Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$1.36In the Money	$1.50In the Money	$1.47In the Money	$0.63In the Money	2,042In the Money	2,348In the Money
GMENear the Money	$0.57Near the Money	$0.61Near the Money	$0.61Near the Money	$-1.71Near the Money	9,373Near the Money	12,166Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$1.84In the Money	$1.99In the Money	$1.85In the Money	$0.75In the Money	6,073In the Money	11,513In the Money
GMENear the Money	$0.46Near the Money	$0.52Near the Money	$0.50Near the Money	$-1.49Near the Money	3,336Near the Money	1,851Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.25In the Money	$2.45In the Money	$2.33In the Money	$0.93In the Money	1,451In the Money	1,382In the Money
GMENear the Money	$0.42Near the Money	$0.50Near the Money	$0.47Near the Money	$-1.46Near the Money	4,695Near the Money	5,066Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$2.57In the Money	$2.88In the Money	$2.82In the Money	$1.12In the Money	1,428In the Money	5,002In the Money
GMENear the Money	$0.38Near the Money	$0.46Near the Money	$0.40Near the Money	$-1.45Near the Money	2,286Near the Money	2,487Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.05In the Money	$3.35In the Money	$3.21In the Money	$1.11In the Money	241In the Money	1,124In the Money
GMEOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-1.28Out of the Money	6,502Out of the Money	6,938Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.50In the Money	$3.85In the Money	$3.41In the Money	$1.02In the Money	498In the Money	2,053In the Money
GMEOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-1.27Out of the Money	1,605Out of the Money	1,946Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.95In the Money	$4.25In the Money	$4.00In the Money	$1.40In the Money	87In the Money	633In the Money
GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-1.22Out of the Money	2,831Out of the Money	4,343Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.45In the Money	$4.75In the Money	$4.10In the Money	$0.85In the Money	114In the Money	1,330In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$-1.02Out of the Money	810Out of the Money	833Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.95In the Money	$5.25In the Money	$4.50In the Money	$0.90In the Money	27In the Money	249In the Money
GMEOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-1.10Out of the Money	2,965Out of the Money	2,469Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.40In the Money	$5.75In the Money	$5.55In the Money	$1.65In the Money	48In the Money	1,041In the Money
GMEOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-1.19Out of the Money	378Out of the Money	2,363Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.90In the Money	$6.25In the Money	$5.76In the Money	$1.26In the Money	18In the Money	140In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-1.04Out of the Money	6,918Out of the Money	13,287Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.30In the Money	$6.70In the Money	$6.55In the Money	$1.50In the Money	579In the Money	5,015In the Money
GMEOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-1.08Out of the Money	615Out of the Money	767Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.40In the Money	$7.20In the Money	$6.95In the Money	$1.91In the Money	19In the Money	290In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.90Out of the Money	2,635Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.10In the Money	$7.70In the Money	$7.25In the Money	$1.77In the Money	36In the Money	293In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.98Out of the Money	79Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.45In the Money	$8.20In the Money	$7.94In the Money	$2.21In the Money	32In the Money	152In the Money
GMEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.76Out of the Money	706Out of the Money	1,867Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.95In the Money	$8.70In the Money	$8.11In the Money	$2.21In the Money	93In the Money	1,256In the Money
GMEOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.89Out of the Money	78Out of the Money	219Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$7.90In the Money	$9.20In the Money	$7.30In the Money	$7.30In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.86Out of the Money	5,558Out of the Money	8,054Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.00In the Money	$10.30In the Money	$9.45In the Money	$1.65In the Money	351In the Money	1,280In the Money
GMEOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$-0.94Out of the Money	31Out of the Money	61Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$8.85In the Money	$10.45In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.85Out of the Money	451Out of the Money	802Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.05In the Money	$10.75In the Money	$10.00In the Money	$1.66In the Money	41In the Money	564In the Money
GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.66Out of the Money	6,545Out of the Money	24,319Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.25In the Money	$11.70In the Money	$11.50In the Money	$1.95In the Money	661In the Money	5,685In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.68Out of the Money	171Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.70In the Money	$12.75In the Money	$11.89In the Money	$1.39In the Money	16In the Money	274In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.63Out of the Money	425Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.80In the Money	$13.95In the Money	$13.50In the Money	$2.35In the Money	27In the Money	300In the Money
GMEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.58Out of the Money	174Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.25In the Money	$15.00In the Money	$13.90In the Money	$1.95In the Money	16In the Money	397In the Money
GMEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.59Out of the Money	1,160Out of the Money	3,277Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.60In the Money	$15.70In the Money	$15.17In the Money	$2.47In the Money	19In the Money	302In the Money
GMEOut of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.63Out of the Money	83Out of the Money	493Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.40In the Money	$16.15In the Money	$15.00In the Money	$2.00In the Money	1In the Money	88In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	1,351Out of the Money	7,031Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$16.00In the Money	$16.70In the Money	$15.54In the Money	$1.77In the Money	42In the Money	1,725In the Money
GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	45Out of the Money	511Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.75In the Money	$17.60In the Money	$15.47In the Money	$1.67In the Money	1In the Money	85In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	289Out of the Money	1,014Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.25In the Money	$17.95In the Money	$17.10In the Money	$2.60In the Money	9In the Money	149In the Money
GMEOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$-0.47Out of the Money	57Out of the Money	922Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.75In the Money	$18.65In the Money	$16.00In the Money	$0.12In the Money	2In the Money	60In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.53Out of the Money	456Out of the Money	937Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.20In the Money	$19.50In the Money	$18.04In the Money	$2.49In the Money	7In the Money	110In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.47Out of the Money	19Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.70In the Money	$19.15In the Money	$18.02In the Money	$1.52In the Money	13In the Money	44In the Money
GMEOut of the Money	$0.06Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.44Out of the Money	415Out of the Money	3,122Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.20In the Money	$19.85In the Money	$17.80In the Money	$1.65In the Money	18In the Money	137In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	34Out of the Money	176Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.70In the Money	$20.45In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In 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	137Out of the Money	534Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.80In the Money	$20.85In the Money	$20.05In the Money	$1.80In the Money	12In the Money	90In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	1,526Out of the Money	264Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.70In the Money	$21.25In the Money	$19.42In the Money	$1.42In the Money	2In the Money	40In the Money
GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	4,979Out of the Money	11,445Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.40In the Money	$21.90In the Money	$21.00In the Money	$2.25In the Money	147In the Money	730In the Money
GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.38Out of the Money	199Out of the Money	243Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$20.70In the Money	$22.60In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In 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	728Out of the Money	759Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$22.15In the Money	$22.75In the Money	$20.69In the Money	$0.36In the Money	2In the Money	45In 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	943Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$21.70In the Money	$23.60In the Money	$21.50In the Money	$-0.25In the Money	2In the Money	15In 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	197Out of the Money	630Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.20In the Money	$24.15In the Money	$22.71In the Money	$0.88In the Money	1In the Money	43In the Money
GMEOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$-0.36Out of the Money	166Out of the Money	123Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$22.70In the Money	$24.40In the Money	$23.00In the Money	$0.81In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	8Out of the Money	597Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.15In the Money	$24.90In the Money	$23.50In the Money	$2.13In the Money	3In the Money	68In the Money
GMEOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	6Out of the Money	434Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$23.65In the Money	$25.40In the Money	$23.24In the Money	$0.39In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	380Out of the Money	1,660Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.15In the Money	$26.00In the Money	$25.09In the Money	$1.96In the Money	6In the Money	27In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$-0.33Out of the Money	35Out of the Money	546Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$24.65In the Money	$26.45In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	2,134Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.80In the Money	$26.95In the Money	$25.70In the Money	$2.13In the Money	11In the Money	267In the Money
GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	42Out of the Money	447Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$25.65In the Money	$27.60In the Money	$24.20In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	89Out of the Money	366Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.15In the Money	$27.95In the Money	$26.53In the Money	$0.53In the Money	5In the Money	50In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	7Out of the Money	43Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$26.65In the Money	$28.80In the Money	$24.83In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.35Out of the Money	254Out of the Money	406Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.15In the Money	$29.30In the Money	$26.90In the Money	$-0.85In the Money	5In the Money	49In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out 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	$27.65In the Money	$29.60In the Money	$26.00In 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	$0.04Out of the Money	$-0.33Out of the Money	233Out of the Money	548Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.20In the Money	$29.65In the Money	$29.80In the Money	$3.06In the Money	4In the Money	72In the Money
GMEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.32Out of the Money	100Out of the Money	81Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$28.65In the Money	$30.55In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	33Out of the Money	250Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.15In the Money	$31.05In the Money	$29.03In the Money	$0.38In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	4Out of the Money	65Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$29.65In the Money	$31.55In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	3,245Out of the Money	9,315Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$31.00In the Money	$32.00In the Money	$32.05In the Money	$2.88In the Money	5In the Money	1,002In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	323Out of the Money	872Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.15In the Money	$33.05In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	21Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.15In the Money	$34.10In the Money	$32.71In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	75Out of the Money	226Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.15In the Money	$35.10In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	31Out of the Money	229Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.15In the Money	$35.80In the Money	$32.68In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	412Out of the Money	3,641Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.15In the Money	$36.90In the Money	$35.25In the Money	$0.73In the Money	8In the Money	133In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	29Out of the Money	528Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.15In the Money	$37.80In the Money	$35.65In the Money	$0.94In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	404Out of the Money	2,372Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.15In the Money	$39.05In the Money	$38.00In the Money	$2.60In the Money	3In the Money	83In the Money
GMEOut of the Money	$0.01Out 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	$38.15In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	3Out of the Money	198Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$39.10In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	869Out of the Money	2,689Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$40.10In the Money	$42.05In 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	$0.21Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	6Out of the Money	66Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.10In the Money	$43.65In the Money	$39.80In the Money	$0.00In the Money	---In the Money	2In 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	110Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$42.10In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	10Out of the Money	384Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$43.10In the Money	$45.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out 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	$44.10In the Money	$46.10In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	204Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$45.10In the Money	$47.65In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.16Out 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	$46.10In the Money	$48.05In the Money	$45.13In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	12Out of the Money	337Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$47.10In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	18Out of the Money	48Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$48.10In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	66Out of the Money	349Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$49.10In the Money	$51.10In 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	$-0.16Out of the Money	357Out of the Money	3,227Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$50.10In the Money	$52.10In the Money	$50.50In the Money	$1.37In the Money	2In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	117Out of the Money	260Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$51.10In the Money	$53.15In the Money	$0.00In the Money	$0.00In 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	104Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$52.10In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	138Out of the Money	36Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$53.10In the Money	$55.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	164Out of the Money	399Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$54.10In the Money	$56.10In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	232Out of the Money	1,185Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$55.10In the Money	$57.15In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In 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	673Out of the Money	4,148Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$60.10In the Money	$62.15In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	96Out of the Money	693Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$65.10In the Money	$67.10In the Money	$0.00In 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	$-0.11Out of the Money	221Out of the Money	859Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$70.10In the Money	$72.15In the Money	$0.00In 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	$-0.10Out of the Money	80Out of the Money	810Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$75.10In the Money	$77.15In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	890Out of the Money	9,270Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$80.10In the Money	$82.15In the Money	$78.02In the Money	$0.00In the Money	---In the Money	1In 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	23Out of the Money	557Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$85.10In the Money	$87.10In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In 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	78Out of the Money	334Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$90.10In the Money	$92.10In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	242Out of the Money	485Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$95.10In the Money	$97.10In the Money	$93.79In the Money	$0.00In the Money	---In 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	353Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$100.05In the Money	$102.10In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	305Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$105.05In the Money	$107.05In the Money	$103.75In the Money	$0.00In 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	$-0.06Out of the Money	5,543Out of the Money	42,383Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$108.05In the Money	$110.05In 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)