Stocks Options

LAST PRICE
34.2050
TODAY'S CHANGE (%)
Trending Down-14.5450 (-29.8359%)

Bid / Lots
34.1900/ 6
Ask / Lots
34.2200/ 1
Open / Previous Close
40.3100 / 48.7500
Day Range
Low 31.0000
High 41.9900
52 Week Range
Low 9.9500
High 64.8300
Volume
62,130,478
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 121.654

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$30.85In the Money	$31.60In the Money	$29.56In the Money	$-12.04In the Money	52In the Money	49In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	200Out of the Money
GMEIn the Money	$29.85In the Money	$30.60In the Money	$30.15In the Money	$-12.84In the Money	27In the Money	8In the Money	Filter Table By Strike Price of$4.00	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	131Out of the Money
GMEIn the Money	$29.30In the Money	$30.15In the Money	$26.90In the Money	$26.90In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	1Out of the Money
GMEIn the Money	$28.80In the Money	$29.60In the Money	$29.00In the Money	$-15.85In the Money	12In the Money	163In 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	7Out of the Money	461Out of the Money
GMEIn the Money	$28.35In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	13Out of the Money
GMEIn the Money	$27.85In the Money	$28.75In the Money	$28.20In the Money	$-15.77In the Money	5In the Money	4In 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	32Out of the Money	289Out of the Money
GMEIn the Money	$27.35In the Money	$28.25In the Money	$46.00In the Money	$0.00In the Money	---In the Money	10In 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	10Out of the Money	1,084Out of the Money
GMEIn the Money	$26.85In the Money	$27.75In the Money	$24.30In the Money	$-30.70In the Money	1In the Money	304In 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	$-0.01Out of the Money	1Out of the Money	784Out of the Money
GMEIn the Money	$26.35In the Money	$27.80In the Money	$22.50In 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	6Out of the Money	302Out of the Money
GMEIn the Money	$25.85In the Money	$26.55In the Money	$25.30In the Money	$-13.85In the Money	162In the Money	21In 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	107Out of the Money	4,734Out of the Money
GMEIn the Money	$25.35In the Money	$26.30In the Money	$44.64In the Money	$0.00In the Money	---In the Money	15In 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	6,435Out of the Money	5,342Out of the Money
GMEIn the Money	$24.85In the Money	$25.55In the Money	$24.60In the Money	$-9.72In the Money	43In the Money	145In 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	976Out of the Money	7,758Out of the Money
GMEIn the Money	$24.35In the Money	$25.80In the Money	$23.50In the Money	$-6.85In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	461Out of the Money	2,065Out of the Money
GMEIn the Money	$23.85In the Money	$24.60In the Money	$25.00In the Money	$-14.05In the Money	112In the Money	4,412In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,708Out of the Money	14,282Out of the Money
GMEIn the Money	$23.35In the Money	$24.60In the Money	$24.30In the Money	$-14.54In the Money	35In the Money	162In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,166Out of the Money	4,382Out of the Money
GMEIn the Money	$22.85In the Money	$23.55In the Money	$22.47In the Money	$-15.53In the Money	3,062In the Money	14,803In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,255Out of the Money	5,821Out of the Money
GMEIn the Money	$22.35In the Money	$23.65In the Money	$21.65In the Money	$-9.75In the Money	16In the Money	296In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	282Out of the Money	2,443Out of the Money
GMEIn the Money	$21.90In the Money	$22.60In the Money	$21.93In the Money	$-15.46In the Money	12,086In the Money	21,239In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	945Out of the Money	5,642Out of the Money
GMEIn the Money	$21.35In the Money	$22.50In the Money	$19.50In the Money	$-17.02In the Money	132In the Money	2,793In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	431Out of the Money	1,839Out of the Money
GMEIn the Money	$20.85In the Money	$21.60In the Money	$19.78In the Money	$-17.22In the Money	381In the Money	4,214In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	841Out of the Money	10,007Out of the Money
GMEIn the Money	$20.35In the Money	$21.25In the Money	$20.75In the Money	$-13.06In the Money	25In the Money	1,353In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	579Out of the Money	2,949Out of the Money
GMEIn the Money	$19.95In the Money	$20.65In the Money	$18.69In the Money	$-16.10In the Money	545In the Money	4,924In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	675Out of the Money	4,589Out of the Money
GMEIn the Money	$19.35In the Money	$20.50In the Money	$19.01In the Money	$-15.48In the Money	6In the Money	1,688In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.03Out of the Money	598Out of the Money	3,916Out of the Money
GMEIn the Money	$18.95In the Money	$19.65In the Money	$18.97In the Money	$-14.95In the Money	5,800In the Money	19,625In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	5,060Out of the Money	12,843Out of the Money
GMEIn the Money	$18.35In the Money	$19.30In the Money	$17.70In the Money	$-15.25In the Money	41In the Money	1,760In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	611Out of the Money	1,621Out of the Money
GMEIn the Money	$17.95In the Money	$18.60In the Money	$18.10In the Money	$-14.51In the Money	253In the Money	7,242In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1,952Out of the Money	5,016Out of the Money
GMEIn the Money	$17.40In the Money	$18.60In the Money	$15.88In the Money	$-16.57In the Money	106In the Money	1,108In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.01Out of the Money	288Out of the Money	1,215Out of the Money
GMEIn the Money	$16.95In the Money	$17.70In the Money	$16.50In the Money	$-15.80In the Money	68In the Money	12,305In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2,149Out of the Money	4,157Out of the Money
GMEIn the Money	$16.45In the Money	$17.60In the Money	$16.01In the Money	$-14.49In the Money	8In the Money	694In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.04Out of the Money	647Out of the Money	1,264Out of the Money
GMEIn the Money	$16.00In the Money	$16.75In the Money	$15.40In the Money	$-15.60In the Money	211In the Money	3,494In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.04Out of the Money	3,023Out of the Money	7,482Out of the Money
GMEIn the Money	$15.50In the Money	$16.65In the Money	$14.31In the Money	$-15.24In the Money	51In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.05Out of the Money	492Out of the Money	760Out of the Money
GMEIn the Money	$15.05In the Money	$15.75In the Money	$14.08In the Money	$-15.92In the Money	44In the Money	2,143In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.05Out of the Money	1,459Out of the Money	2,324Out of the Money
GMEIn the Money	$14.60In the Money	$15.75In the Money	$12.60In the Money	$-16.71In the Money	57In the Money	425In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.12Out of the Money	714Out of the Money	904Out of the Money
GMEIn the Money	$14.15In the Money	$14.85In the Money	$14.45In the Money	$-13.80In the Money	1,839In the Money	23,408In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.10Out of the Money	13,322Out of the Money	16,230Out of the Money
GMEIn the Money	$13.70In the Money	$14.60In the Money	$14.75In the Money	$-7.20In the Money	8In the Money	1,330In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.35Out of the Money	$0.09Out of the Money	1,079Out of the Money	902Out of the Money
GMEIn the Money	$13.30In the Money	$13.95In the Money	$12.70In the Money	$-15.10In the Money	26In the Money	1,347In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.20Out of the Money	978Out of the Money	3,721Out of the Money
GMEIn the Money	$12.85In the Money	$13.70In the Money	$12.20In the Money	$-16.95In the Money	16In the Money	428In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.28Out of the Money	554Out of the Money	1,092Out of the Money
GMEIn the Money	$12.50In the Money	$13.15In the Money	$12.25In the Money	$-15.25In the Money	137In the Money	2,646In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$0.30Out of the Money	1,202Out of the Money	4,042Out of the Money
GMEIn the Money	$12.05In the Money	$12.85In the Money	$11.60In the Money	$-14.55In the Money	11In the Money	377In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.67Out of the Money	$0.81Out of the Money	$0.74Out of the Money	$0.38Out of the Money	437Out of the Money	852Out of the Money
GMEIn the Money	$11.70In the Money	$12.35In the Money	$11.03In the Money	$-15.17In the Money	136In the Money	970In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.80Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$0.41Out of the Money	1,588Out of the Money	2,404Out of the Money
GMEIn the Money	$10.95In the Money	$11.60In the Money	$10.35In the Money	$-14.95In the Money	139In the Money	1,105In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.05Out of the Money	$1.13Out of the Money	$1.07Out of the Money	$0.55Out of the Money	2,873Out of the Money	3,021Out of the Money
GMEIn the Money	$10.25In the Money	$10.80In the Money	$10.55In the Money	$-13.30In the Money	4,431In the Money	21,420In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.32Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$0.74Out of the Money	8,793Out of the Money	8,189Out of the Money
GMEIn the Money	$9.60In the Money	$10.15In the Money	$9.20In the Money	$-14.25In the Money	619In the Money	1,513In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.62Out of the Money	$1.74Out of the Money	$1.76Out of the Money	$1.01Out of the Money	1,774Out of the Money	2,134Out of the Money
GMEIn the Money	$8.95In the Money	$9.50In the Money	$8.24In the Money	$-14.01In the Money	164In the Money	988In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.01Out of the Money	$2.10Out of the Money	$2.06Out of the Money	$1.10Out of the Money	2,588Out of the Money	1,513Out of the Money
GMEIn the Money	$8.40In the Money	$8.90In the Money	$8.60In the Money	$-13.40In the Money	455In the Money	1,385In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$2.40Out of the Money	$2.51Out of the Money	$2.46Out of the Money	$1.37Out of the Money	1,497Out of the Money	2,217Out of the Money
GMEIn the Money	$7.85In the Money	$8.15In the Money	$7.85In the Money	$-13.05In the Money	282In the Money	2,021In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$2.87Out of the Money	$2.97Out of the Money	$2.99Out of the Money	$1.54Out of the Money	1,182Out of the Money	2,458Out of the Money
GMEIn the Money	$7.45In the Money	$7.60In the Money	$7.60In the Money	$-12.65In the Money	10,424In the Money	37,898In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$3.40Out of the Money	$3.50Out of the Money	$3.45Out of the Money	$1.87Out of the Money	16,404Out of the Money	10,632Out of the Money
GMEIn the Money	$7.10In the Money	$7.25In the Money	$6.32In the Money	$-13.68In the Money	886In the Money	1,596In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$3.90Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$2.00Out of the Money	1,431Out of the Money	868Out of the Money
GMEIn the Money	$6.65In the Money	$6.90In the Money	$6.70In the Money	$-12.55In the Money	1,732In the Money	2,099In the Money	Filter Table By Strike Price of$32.00	GMENear the Money	$4.50Near the Money	$4.65Near the Money	$4.50Near the Money	$2.27Near the Money	2,000Near the Money	622Near the Money
GMEIn the Money	$6.30In the Money	$6.35In the Money	$6.35In the Money	$-11.90In the Money	1,579In the Money	1,930In the Money	Filter Table By Strike Price of$33.00	GMENear the Money	$5.10Near the Money	$5.25Near the Money	$5.20Near the Money	$2.59Near the Money	4,292Near the Money	1,432Near the Money
GMEUnderlying issue's last price	$5.95Underlying issue's last price	$6.10Underlying issue's last price	$6.00Underlying issue's last price	$-12.00Underlying issue's last price	5,631Underlying issue's last price	18,250Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	GMEUnderlying issue's last price	$5.80Underlying issue's last price	$5.90Underlying issue's last price	$5.80Underlying issue's last price	$2.83Underlying issue's last price	2,340Underlying issue's last price	1,538Underlying issue's last price
GMENear the Money	$5.95Near the Money	$6.00Near the Money	$6.00Near the Money	$-11.90Near the Money	1,167Near the Money	145Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.05In the Money	$6.25In the Money	$6.55In the Money	$3.50In the Money	545In the Money	161In the Money
GMENear the Money	$5.65Near the Money	$5.80Near the Money	$5.80Near the Money	$-11.34Near the Money	5,349Near the Money	1,832Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$6.45In the Money	$6.60In the Money	$6.55In the Money	$3.17In the Money	3,149In the Money	4,230In the Money
GMENear the Money	$5.50Near the Money	$5.65Near the Money	$5.50Near the Money	$-11.25Near the Money	723Near the Money	91Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$6.80In the Money	$6.95In the Money	$7.05In the Money	$3.30In the Money	396In the Money	431In the Money
GMENear the Money	$5.35Near the Money	$5.50Near the Money	$5.40Near the Money	$-11.30Near the Money	1,762Near the Money	341Near the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.15In the Money	$7.30In the Money	$7.45In the Money	$3.55In the Money	1,855In the Money	954In the Money
GMENear the Money	$5.20Near the Money	$5.35Near the Money	$5.15Near the Money	$-11.05Near the Money	636Near the Money	37Near the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$7.45In the Money	$7.80In the Money	$8.60In the Money	$4.40In the Money	424In the Money	160In the Money
GMENear the Money	$5.10Near the Money	$5.20Near the Money	$5.13Near the Money	$-11.56Near the Money	5,140Near the Money	220Near the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$7.85In the Money	$8.05In the Money	$8.00In the Money	$3.60In the Money	492In the Money	370In the Money
GMEOut of the Money	$4.95Out of the Money	$5.10Out of the Money	$5.15Out of the Money	$-9.10Out of the Money	295Out of the Money	34Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$8.20In the Money	$8.55In the Money	$9.60In the Money	$5.10In the Money	274In the Money	195In the Money
GMEOut of the Money	$4.85Out of the Money	$5.00Out of the Money	$4.80Out of the Money	$-10.90Out of the Money	820Out of the Money	261Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$8.60In the Money	$8.80In the Money	$8.92In the Money	$3.97In the Money	829In the Money	371In the Money
GMEOut of the Money	$4.75Out of the Money	$4.90Out of the Money	$4.35Out of the Money	$-10.95Out of the Money	285Out of the Money	76Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.00In the Money	$9.25In the Money	$10.20In the Money	$4.93In the Money	393In the Money	189In the Money
GMEOut of the Money	$4.65Out of the Money	$4.75Out of the Money	$4.50Out of the Money	$-10.63Out of the Money	915Out of the Money	346Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$9.40In the Money	$9.60In the Money	$9.50In the Money	$4.10In the Money	541In the Money	750In the Money
GMEOut of the Money	$4.45Out of the Money	$4.75Out of the Money	$4.58Out of the Money	$-10.42Out of the Money	126Out of the Money	97Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$9.75In the Money	$10.05In the Money	$10.95In the Money	$5.25In the Money	431In the Money	463In the Money
GMEOut of the Money	$4.45Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$-10.59Out of the Money	11,187Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$10.20In the Money	$10.35In the Money	$10.28In the Money	$4.28In the Money	2,634In the Money	3,386In the Money
GMEOut of the Money	$4.25Out of the Money	$4.40Out of the Money	$4.05Out of the Money	$-10.45Out of the Money	622Out of the Money	275Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$11.00In the Money	$11.15In the Money	$11.35In the Money	$4.61In the Money	182In the Money	631In the Money
GMEOut of the Money	$4.05Out of the Money	$4.20Out of the Money	$4.10Out of the Money	$-10.20Out of the Money	642Out of the Money	766Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$11.85In the Money	$12.00In the Money	$12.40In the Money	$5.05In the Money	259In the Money	619In the Money
GMEOut of the Money	$3.90Out of the Money	$4.05Out of the Money	$3.82Out of the Money	$-10.07Out of the Money	341Out of the Money	785Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$12.60In the Money	$12.85In the Money	$13.73In the Money	$5.78In the Money	348In the Money	547In the Money
GMEOut of the Money	$3.75Out of the Money	$3.90Out of the Money	$3.70Out of the Money	$-9.80Out of the Money	441Out of the Money	655Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$13.50In the Money	$13.70In the Money	$14.45In the Money	$5.95In the Money	143In the Money	347In the Money
GMEOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.56Out of the Money	$-9.64Out of the Money	2,876Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$14.35In the Money	$14.60In the Money	$14.48In the Money	$5.23In the Money	671In the Money	2,853In the Money
GMEOut of the Money	$3.45Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$-9.10Out of the Money	388Out of the Money	924Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$15.20In the Money	$15.45In the Money	$16.25In the Money	$6.45In the Money	118In the Money	354In the Money
GMEOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.21Out of the Money	$-9.51Out of the Money	581Out of the Money	762Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$16.00In the Money	$16.30In the Money	$16.50In the Money	$6.00In the Money	213In the Money	405In the Money
GMEOut of the Money	$3.20Out of the Money	$3.35Out of the Money	$3.40Out of the Money	$-8.95Out of the Money	536Out of the Money	831Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$16.90In the Money	$17.20In the Money	$18.05In the Money	$6.86In the Money	145In the Money	515In the Money
GMEOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.06Out of the Money	$-9.39Out of the Money	544Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$17.80In the Money	$18.10In the Money	$19.59In the Money	$7.64In the Money	158In the Money	510In the Money
GMEOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.05Out of the Money	$-8.88Out of the Money	9,131Out of the Money	7,486Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$18.65In the Money	$19.00In the Money	$19.30In the Money	$6.58In the Money	598In the Money	2,645In the Money
GMEOut of the Money	$2.90Out of the Money	$2.99Out of the Money	$2.86Out of the Money	$-8.89Out of the Money	515Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$19.55In the Money	$19.85In the Money	$19.80In the Money	$6.38In the Money	102In the Money	358In the Money
GMEOut of the Money	$2.80Out of the Money	$2.96Out of the Money	$2.90Out of the Money	$-8.38Out of the Money	634Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$20.50In the Money	$20.80In the Money	$22.60In the Money	$8.49In the Money	127In the Money	429In the Money
GMEOut of the Money	$2.70Out of the Money	$2.80Out of the Money	$2.65Out of the Money	$-8.35Out of the Money	627Out of the Money	973Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$21.35In the Money	$21.70In the Money	$22.15In the Money	$6.99In the Money	26In the Money	277In the Money
GMEOut of the Money	$2.61Out of the Money	$2.70Out of the Money	$2.44Out of the Money	$-8.36Out of the Money	566Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$22.25In the Money	$22.60In the Money	$23.75In the Money	$7.86In the Money	59In the Money	377In the Money
GMEOut of the Money	$2.54Out of the Money	$2.60Out of the Money	$2.59Out of the Money	$-8.09Out of the Money	5,639Out of the Money	8,476Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$23.15In the Money	$23.60In the Money	$23.75In the Money	$6.95In the Money	94In the Money	621In the Money
GMEOut of the Money	$2.43Out of the Money	$2.54Out of the Money	$2.31Out of the Money	$-8.06Out of the Money	539Out of the Money	1,476Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$24.05In the Money	$24.50In the Money	$25.15In the Money	$8.85In the Money	86In the Money	277In the Money
GMEOut of the Money	$2.35Out of the Money	$2.45Out of the Money	$2.43Out of the Money	$-7.87Out of the Money	11,344Out of the Money	14,294Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$24.95In the Money	$25.45In the Money	$25.60In the Money	$6.85In the Money	299In the Money	1,034In the Money
GMEOut of the Money	$2.27Out of the Money	$2.36Out of the Money	$2.13Out of the Money	$-8.52Out of the Money	215Out of the Money	17Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$25.85In the Money	$26.35In the Money	$22.17In the Money	$22.17In the Money	10In the Money	---In the Money
GMEOut of the Money	$2.19Out of the Money	$2.29Out of the Money	$2.05Out of the Money	$-6.95Out of the Money	121Out of the Money	5Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$26.75In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.09Out of the Money	$2.31Out of the Money	$1.70Out of the Money	$1.70Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.50	GMEIn the Money	$27.20In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.13Out of the Money	$2.20Out of the Money	$2.15Out of the Money	$-7.75Out of the Money	2,107Out of the Money	382Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$27.70In the Money	$28.20In the Money	$28.10In the Money	$7.65In the Money	1In the Money	41In the Money
GMEOut of the Money	$2.05Out of the Money	$2.31Out of the Money	$1.91Out of the Money	$1.91Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.50	GMEIn the Money	$28.10In the Money	$28.80In the Money	$26.85In the Money	$26.85In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.05Out of the Money	$2.14Out of the Money	$1.61Out of the Money	$-6.89Out of the Money	63Out of the Money	12Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$28.60In the Money	$29.15In the Money	$28.65In the Money	$28.65In the Money	12In the Money	---In the Money
GMEOut of the Money	$1.92Out of the Money	$2.13Out of the Money	$1.75Out of the Money	$1.75Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.50	GMEIn the Money	$29.05In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.92Out of the Money	$2.13Out of the Money	$1.70Out of the Money	$-6.00Out of the Money	56Out of the Money	6Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$29.50In the Money	$30.15In the Money	$26.65In the Money	$26.65In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.90Out of the Money	$2.07Out of the Money	$1.81Out of the Money	$1.81Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$30.00In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.91Out of the Money	$2.01Out of the Money	$1.94Out of the Money	$-7.41Out of the Money	228Out of the Money	13Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$30.50In the Money	$31.00In the Money	$28.55In the Money	$28.55In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.83Out of the Money	$2.07Out of the Money	$1.81Out of the Money	$1.81Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.50	GMEIn the Money	$30.85In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.86Out of the Money	$1.94Out of the Money	$1.70Out of the Money	$-7.80Out of the Money	167Out of the Money	16Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$31.35In the Money	$32.00In the Money	$31.55In the Money	$31.55In the Money	14In the Money	---In the Money
GMEOut of the Money	$1.77Out of the Money	$1.94Out of the Money	$1.79Out of the Money	$1.79Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.50	GMEIn the Money	$31.80In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.79Out of the Money	$1.88Out of the Money	$1.73Out of the Money	$-7.47Out of the Money	794Out of the Money	123Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$32.25In the Money	$33.20In the Money	$25.70In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$1.71Out of the Money	$1.92Out of the Money	$1.79Out of the Money	$1.79Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.50	GMEIn the Money	$32.70In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.74Out of the Money	$1.82Out of the Money	$1.71Out of the Money	$-6.89Out of the Money	102Out of the Money	14Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$33.20In the Money	$34.20In the Money	$29.55In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.65Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$1.65Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.50	GMEIn the Money	$33.65In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.68Out of the Money	$1.76Out of the Money	$1.66Out of the Money	$-4.84Out of the Money	157Out of the Money	8Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$34.10In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.30Out of the Money	$1.30Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$34.55In the Money	$35.50In the Money	$34.00In the Money	$34.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.63Out of the Money	$1.73Out of the Money	$1.58Out of the Money	$-4.57Out of the Money	212Out of the Money	5Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$35.00In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.55Out of the Money	$1.72Out of the Money	$1.50Out of the Money	$1.50Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.50	GMEIn the Money	$35.50In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.57Out of the Money	$1.68Out of the Money	$1.50Out of the Money	$-5.77Out of the Money	89Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$36.00In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.51Out of the Money	$1.67Out of the Money	$1.04Out of the Money	$1.04Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.50	GMEIn the Money	$36.45In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.51Out of the Money	$1.62Out of the Money	$1.57Out of the Money	$-5.23Out of the Money	2,242Out of the Money	480Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$36.90In the Money	$38.20In the Money	$35.70In the Money	$4.85In the Money	6In the Money	14In the Money
GMEOut of the Money	$1.45Out of the Money	$1.61Out of the Money	$1.19Out of the Money	$1.19Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.50	GMEIn the Money	$37.45In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.42Out of the Money	$1.59Out of the Money	$1.10Out of the Money	$1.10Out of the Money	230Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$37.95In the Money	$39.00In the Money	$33.70In the Money	$33.70In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.42Out of the Money	$1.59Out of the Money	$1.49Out of the Money	$1.49Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.50	GMEIn the Money	$38.35In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.44Out of the Money	$1.53Out of the Money	$1.30Out of the Money	$-4.75Out of the Money	93Out of the Money	5Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$38.80In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.36Out of the Money	$1.53Out of the Money	$1.16Out of the Money	$1.16Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$39.25In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.50Out of the Money	$1.32Out of the Money	$-6.68Out of the Money	15Out of the Money	4Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$39.75In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.32Out of the Money	$1.50Out of the Money	$1.30Out of the Money	$1.30Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.50	GMEIn the Money	$40.20In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.29Out of the Money	$1.43Out of the Money	$1.24Out of the Money	$-8.06Out of the Money	40Out of the Money	13Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$40.70In the Money	$42.20In the Money	$35.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.29Out of the Money	$1.43Out of the Money	$0.94Out of the Money	$0.94Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.50	GMEIn the Money	$41.20In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.26Out of the Money	$1.35Out of the Money	$1.29Out of the Money	$-5.21Out of the Money	1,352Out of the Money	511Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$41.70In the Money	$43.20In the Money	$37.32In the Money	$0.15In the Money	2In the Money	2In the Money
GMEOut of the Money	$1.24Out of the Money	$1.41Out of the Money	$1.24Out of the Money	$1.24Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.50	GMEIn the Money	$42.10In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.41Out of the Money	$1.22Out of the Money	$1.22Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	GMEIn the Money	$42.60In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.20Out of the Money	$1.34Out of the Money	$1.10Out of the Money	$1.10Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.50	GMEIn the Money	$43.20In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.18Out of the Money	$1.34Out of the Money	$1.10Out of the Money	$1.10Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	GMEIn the Money	$43.65In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.13Out of the Money	$1.34Out of the Money	$1.02Out of the Money	$1.02Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$44.15In the Money	$45.50In the Money	$42.00In the Money	$42.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.34Out of the Money	$0.98Out of the Money	$0.98Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	GMEIn the Money	$44.60In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.08Out of the Money	$1.34Out of the Money	$1.33Out of the Money	$1.33Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.50	GMEIn the Money	$45.10In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.04Out of the Money	$1.34Out of the Money	$1.18Out of the Money	$1.18Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	GMEIn the Money	$45.55In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$1.34Out of the Money	$0.98Out of the Money	$0.98Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.50	GMEIn the Money	$46.05In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.01Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$-4.85Out of the Money	1,853Out of the Money	302Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$46.55In the Money	$48.20In the Money	$47.67In the Money	$11.67In the Money	5In the Money	3In the Money
GMEOut of the Money	$1.06Out of the Money	$1.23Out of the Money	$0.87Out of the Money	$0.87Out of the Money	163Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.50	GMEIn the Money	$47.00In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.04Out of the Money	$1.23Out of the Money	$0.85Out of the Money	$0.85Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	GMEIn the Money	$47.50In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.17Out of the Money	$0.84Out of the Money	$0.84Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.50	GMEIn the Money	$48.00In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.02Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$0.80Out of the Money	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	GMEIn the Money	$48.45In the Money	$50.00In the Money	$50.01In the Money	$50.01In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.78Out of the Money	$0.78Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	GMEIn the Money	$48.95In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.96Out of the Money	$1.21Out of the Money	$0.85Out of the Money	$0.85Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	GMEIn the Money	$49.45In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.96Out of the Money	$1.11Out of the Money	$1.10Out of the Money	$1.10Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.50	GMEIn the Money	$49.90In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.17Out of the Money	$0.87Out of the Money	$0.87Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	GMEIn the Money	$50.40In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.94Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$1.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.50	GMEIn the Money	$50.90In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.94Out of the Money	$1.15Out of the Money	$0.85Out of the Money	$-3.65Out of the Money	598Out of the Money	409Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$51.40In the Money	$53.20In the Money	$43.95In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.91Out of the Money	$0.99Out of the Money	$0.94Out of the Money	$0.94Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.50	GMEIn the Money	$51.75In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$0.82Out of the Money	$0.82Out of the Money	271Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	GMEIn the Money	$52.35In the Money	$54.00In the Money	$52.20In the Money	$52.20In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.08Out of the Money	$0.80Out of the Money	$0.80Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.50	GMEIn the Money	$52.70In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.03Out of the Money	$0.83Out of the Money	$0.83Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	GMEIn the Money	$53.20In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.86Out of the Money	$1.02Out of the Money	$0.79Out of the Money	$0.79Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	GMEIn the Money	$53.70In the Money	$56.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	GMEIn the Money	$54.15In the Money	$56.00In the Money	$56.30In the Money	$56.30In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.50	GMEIn the Money	$54.65In the Money	$56.50In the Money	$56.80In the Money	$56.80In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.82Out of the Money	$0.97Out of the Money	$0.76Out of the Money	$0.76Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	GMEIn the Money	$55.15In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.79Out of the Money	$0.95Out of the Money	$0.74Out of the Money	$0.74Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.50	GMEIn the Money	$55.65In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.81Out of the Money	$1.02Out of the Money	$0.65Out of the Money	$-4.35Out of the Money	541Out of the Money	131Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$56.20In the Money	$58.20In the Money	$57.10In the Money	$14.10In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.77Out of the Money	$0.98Out of the Money	$0.90Out of the Money	$0.90Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.50	GMEIn the Money	$56.60In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$0.99Out of the Money	$0.79Out of the Money	$0.79Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	GMEIn the Money	$57.10In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$0.97Out of the Money	$0.79Out of the Money	$0.79Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.50	GMEIn the Money	$57.60In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.65Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	GMEIn the Money	$58.10In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.73Out of the Money	$0.89Out of the Money	$0.67Out of the Money	$0.67Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	GMEIn the Money	$58.60In the Money	$60.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.69Out of the Money	$1.00Out of the Money	$0.79Out of the Money	$0.79Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	GMEIn the Money	$59.05In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.65Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.50	GMEIn the Money	$59.55In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	GMEIn the Money	$60.05In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$0.98Out of the Money	$0.57Out of the Money	$0.57Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.50	GMEIn the Money	$60.55In the Money	$62.90In the Money	$62.00In the Money	$62.00In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$0.84Out of the Money	$0.70Out of the Money	$-3.50Out of the Money	825Out of the Money	641Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$61.05In the Money	$63.20In the Money	$51.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.67Out of the Money	$0.87Out of the Money	$0.62Out of the Money	$0.62Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.50	GMEIn the Money	$61.65In the Money	$63.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.98Out of the Money	$0.60Out of the Money	$0.60Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	GMEIn the Money	$62.15In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.97Out of the Money	$1.00Out of the Money	$1.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.50	GMEIn the Money	$62.60In the Money	$64.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.88Out of the Money	$0.65Out of the Money	$0.65Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	GMEIn the Money	$63.10In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$0.89Out of the Money	$0.53Out of the Money	$0.53Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	GMEIn the Money	$63.60In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.62Out of the Money	$0.86Out of the Money	$0.52Out of the Money	$0.52Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	GMEIn the Money	$64.10In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.79Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.50	GMEIn the Money	$64.60In the Money	$66.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$0.62Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	GMEIn the Money	$65.10In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.56Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$0.60Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.50	GMEIn the Money	$65.45In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-2.50Out of the Money	9,650Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$66.05In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$0.61Out of the Money	239Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$70.90In the Money	$73.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$0.53Out of the Money	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$75.85In the Money	$77.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$0.45Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$80.80In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$0.40Out of the Money	518Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$85.75In the Money	$87.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.30Out of the Money	736Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$90.75In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.30Out of the Money	9,960Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$93.70In the Money	$95.85In the Money	$95.30In the Money	$95.30In the Money	2In 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 17, 2024)

Put Options (expires Friday May 17, 2024)