Stocks Options

LAST PRICE
20.0899
TODAY'S CHANGE (%)
Trending Down-2.1201 (-9.5457%)

Bid / Lots
20.0700/ 1
Ask / Lots
20.0900/ 1
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 18.9400
High 22.8200
52 Week Range
Low 9.9500
High 64.8300
Volume
39,757,429
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 128.607

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.70In the Money	$17.95In the Money	$18.95In the Money	$0.00In the Money	---In the Money	11In 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	2Out of the Money	691Out of the Money
GMEIn the Money	$14.30In the Money	$16.65In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In 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	21Out of the Money	7,920Out of the Money
GMEIn the Money	$13.20In the Money	$15.45In the Money	$13.48In the Money	$-14.52In the Money	21In the Money	---In 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	1Out of the Money	1,232Out of the Money
GMEIn the Money	$13.10In the Money	$15.15In 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	107Out of the Money	609Out of the Money
GMEIn the Money	$12.20In the Money	$13.50In the Money	$14.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	602Out of the Money
GMEIn the Money	$11.70In the Money	$13.00In 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	$-0.01Out of the Money	160Out of the Money	1,419Out of the Money
GMEIn the Money	$11.20In the Money	$12.50In 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	$0.01Out of the Money	949Out of the Money	983Out of the Money
GMEIn the Money	$10.70In the Money	$12.00In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	236Out of the Money	1,002Out of the Money
GMEIn the Money	$10.15In the Money	$11.50In the Money	$11.10In the Money	$-1.05In the Money	10In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	445Out of the Money	1,374Out of the Money
GMEIn the Money	$9.70In the Money	$11.00In the Money	$10.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	133Out of the Money	872Out of the Money
GMEIn the Money	$9.70In the Money	$10.80In the Money	$10.00In the Money	$-2.00In the Money	48In the Money	1,846In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3,187Out of the Money	10,876Out of the Money
GMEIn the Money	$9.00In the Money	$10.00In the Money	$8.30In the Money	$-2.65In the Money	5In the Money	100In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	419Out of the Money	1,482Out of the Money
GMEIn the Money	$8.60In the Money	$9.55In the Money	$8.40In the Money	$-2.95In the Money	13In the Money	2,197In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	865Out of the Money	2,654Out of the Money
GMEIn the Money	$8.10In the Money	$9.00In the Money	$9.80In the Money	$1.55In the Money	22In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	170Out of the Money	4,234Out of the Money
GMEIn the Money	$7.60In the Money	$8.50In the Money	$7.70In the Money	$-3.00In the Money	30In the Money	3,832In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2,757Out of the Money	4,224Out of the Money
GMEIn the Money	$7.10In the Money	$8.05In the Money	$7.21In the Money	$-1.77In the Money	7In the Money	618In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	588Out of the Money	2,604Out of the Money
GMEIn the Money	$6.60In the Money	$7.80In the Money	$7.00In the Money	$-1.90In the Money	5In the Money	3,829In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	3,354Out of the Money	4,893Out of the Money
GMEIn the Money	$6.20In the Money	$7.10In the Money	$6.75In the Money	$-0.70In the Money	7In the Money	1,793In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	959Out of the Money	1,441Out of the Money
GMEIn the Money	$5.70In the Money	$6.65In the Money	$6.25In the Money	$-1.93In the Money	54In the Money	286In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	2,938Out of the Money	3,118Out of the Money
GMEIn the Money	$5.30In the Money	$6.10In the Money	$5.50In the Money	$-1.82In the Money	5In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	1,247Out of the Money	732Out of the Money
GMEIn the Money	$5.10In the Money	$5.40In the Money	$5.10In the Money	$-2.60In the Money	1,458In the Money	3,109In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	10,451Out of the Money	8,403Out of the Money
GMEIn the Money	$4.50In the Money	$5.30In the Money	$4.45In the Money	$-2.12In the Money	14In the Money	116In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.15Out of the Money	1,207Out of the Money	764Out of the Money
GMEIn the Money	$4.10In the Money	$4.90In the Money	$4.30In the Money	$-2.55In the Money	89In the Money	1,049In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.12Out of the Money	3,963Out of the Money	1,742Out of the Money
GMEIn the Money	$3.55In the Money	$4.50In the Money	$3.90In the Money	$-2.22In the Money	193In the Money	489In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.54Out of the Money	$0.64Out of the Money	$0.59Out of the Money	$-0.11Out of the Money	2,216Out of the Money	732Out of the Money
GMEIn the Money	$3.50In the Money	$3.90In the Money	$3.50In the Money	$-2.30In the Money	366In the Money	803In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.71Out of the Money	$-0.11Out of the Money	5,327Out of the Money	2,750Out of the Money
GMEIn the Money	$3.25In the Money	$3.85In the Money	$3.40In the Money	$-2.05In the Money	62In the Money	295In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.89Near the Money	$0.95Near the Money	$0.92Near the Money	$-0.14Near the Money	1,777Near the Money	1,104Near the Money
GMEIn the Money	$3.05In the Money	$3.30In the Money	$3.05In the Money	$-2.45In the Money	3,619In the Money	1,494In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.12Near the Money	$1.16Near the Money	$1.14Near the Money	$-0.06Near the Money	6,965Near the Money	2,652Near the Money
GMEIn the Money	$2.93In the Money	$3.05In the Money	$3.05In the Money	$-2.09In the Money	66In the Money	309In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.36Near the Money	$1.42Near the Money	$1.40Near the Money	$-0.05Near the Money	3,015Near the Money	572Near the Money
GMEIn the Money	$2.67In the Money	$2.82In the Money	$2.75In the Money	$-1.85In the Money	2,037In the Money	699In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.64Near the Money	$1.69Near the Money	$1.68Near the Money	$0.05Near the Money	6,278Near the Money	2,091Near the Money
GMEIn the Money	$2.48In the Money	$2.63In the Money	$2.55In the Money	$-1.93In the Money	1,581In the Money	135In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.96Near the Money	$2.01Near the Money	$1.97Near the Money	$-0.01Near the Money	2,872Near the Money	708Near the Money
GMEUnderlying issue's last price	$2.40Underlying issue's last price	$2.46Underlying issue's last price	$2.46Underlying issue's last price	$-1.91Underlying issue's last price	11,612Underlying issue's last price	9,738Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	GMEUnderlying issue's last price	$2.29Underlying issue's last price	$2.34Underlying issue's last price	$2.34Underlying issue's last price	$0.04Underlying issue's last price	10,978Underlying issue's last price	7,056Underlying issue's last price
GMENear the Money	$2.24Near the Money	$2.33Near the Money	$2.32Near the Money	$-1.88Near the Money	1,631Near the Money	1,479Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.65In the Money	$2.80In the Money	$2.89In the Money	$0.48In the Money	1,198In the Money	1,057In the Money
GMENear the Money	$2.11Near the Money	$2.23Near the Money	$2.23Near the Money	$-1.80Near the Money	4,739Near the Money	4,111Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.00In the Money	$3.15In the Money	$3.15In the Money	$0.36In the Money	4,045In the Money	3,279In the Money
GMENear the Money	$2.02Near the Money	$2.11Near the Money	$2.01Near the Money	$-1.80Near the Money	5,735Near the Money	907Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.40In the Money	$3.60In the Money	$3.65In the Money	$0.64In the Money	1,238In the Money	555In the Money
GMENear the Money	$1.92Near the Money	$2.00Near the Money	$1.95Near the Money	$-1.75Near the Money	8,502Near the Money	3,167Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.80In the Money	$3.95In the Money	$3.92In the Money	$0.52In the Money	1,467In the Money	1,572In the Money
GMENear the Money	$1.86Near the Money	$1.90Near the Money	$1.90Near the Money	$-1.60Near the Money	2,367Near the Money	1,604Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.20In the Money	$4.40In the Money	$4.25In the Money	$0.45In the Money	429In the Money	452In the Money
GMENear the Money	$1.75Near the Money	$1.85Near the Money	$1.72Near the Money	$-1.73Near the Money	3,838Near the Money	2,166Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.65In the Money	$4.80In the Money	$4.95In the Money	$1.05In the Money	1,468In the Money	1,566In the Money
GMEOut of the Money	$1.65Out of the Money	$1.77Out of the Money	$1.68Out of the Money	$-1.62Out of the Money	713Out of the Money	392Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.05In the Money	$5.25In the Money	$5.25In the Money	$0.85In the Money	395In the Money	130In the Money
GMEOut of the Money	$1.63Out of the Money	$1.70Out of the Money	$1.65Out of the Money	$-1.50Out of the Money	1,887Out of the Money	1,657Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.50In the Money	$5.70In the Money	$5.64In the Money	$0.77In the Money	706In the Money	1,059In the Money
GMEOut of the Money	$1.56Out of the Money	$1.66Out of the Money	$1.51Out of the Money	$-1.53Out of the Money	655Out of the Money	2,356Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.95In the Money	$6.15In the Money	$6.20In the Money	$0.53In the Money	46In the Money	137In the Money
GMEOut of the Money	$1.54Out of the Money	$1.59Out of the Money	$1.55Out of the Money	$-1.29Out of the Money	12,112Out of the Money	6,620Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.40In the Money	$6.55In the Money	$6.50In the Money	$1.00In the Money	889In the Money	5,269In the Money
GMEOut of the Money	$1.46Out of the Money	$1.56Out of the Money	$1.50Out of the Money	$-1.20Out of the Money	264Out of the Money	165Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.85In the Money	$7.05In the Money	$7.00In the Money	$1.10In the Money	70In the Money	303In the Money
GMEOut of the Money	$1.43Out of the Money	$1.48Out of the Money	$1.46Out of the Money	$-1.29Out of the Money	2,042Out of the Money	476Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.30In the Money	$7.45In the Money	$7.25In the Money	$0.75In the Money	193In the Money	299In the Money
GMEOut of the Money	$1.35Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$-1.01Out of the Money	172Out of the Money	545Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.75In the Money	$7.95In the Money	$7.72In the Money	$0.72In the Money	53In the Money	159In the Money
GMEOut of the Money	$1.34Out of the Money	$1.43Out of the Money	$1.35Out of the Money	$-1.20Out of the Money	1,585Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.20In the Money	$8.45In the Money	$8.50In the Money	$1.12In the Money	92In the Money	1,332In the Money
GMEOut of the Money	$1.26Out of the Money	$1.32Out of the Money	$1.29Out of the Money	$-1.08Out of the Money	3,287Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.10In the Money	$9.35In the Money	$9.25In the Money	$0.95In the Money	91In the Money	1,369In the Money
GMEOut of the Money	$1.19Out of the Money	$1.23Out of the Money	$1.23Out of the Money	$-1.06Out of the Money	742Out of the Money	512Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.90In the Money	$10.30In the Money	$10.29In the Money	$1.12In the Money	225In the Money	718In the Money
GMEOut of the Money	$1.12Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$-1.02Out of the Money	21,801Out of the Money	7,729Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.90In the Money	$11.25In the Money	$11.15In the Money	$1.40In the Money	428In the Money	5,890In the Money
GMEOut of the Money	$1.05Out of the Money	$1.09Out of the Money	$1.08Out of the Money	$-0.97Out of the Money	763Out of the Money	726Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.90In the Money	$12.25In the Money	$12.08In the Money	$1.11In the Money	48In the Money	300In the Money
GMEOut of the Money	$0.99Out of the Money	$1.03Out of the Money	$1.00Out of the Money	$-0.95Out of the Money	913Out of the Money	957Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.50In the Money	$13.20In the Money	$13.00In the Money	$1.35In the Money	28In the Money	300In the Money
GMEOut of the Money	$0.91Out of the Money	$0.96Out of the Money	$0.94Out of the Money	$-0.91Out of the Money	808Out of the Money	1,232Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.45In the Money	$14.20In the Money	$13.70In the Money	$0.63In the Money	36In the Money	509In the Money
GMEOut of the Money	$0.85Out of the Money	$0.88Out of the Money	$0.90Out of the Money	$-0.85Out of the Money	1,407Out of the Money	3,262Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.45In the Money	$15.10In the Money	$15.00In the Money	$1.55In the Money	23In the Money	326In the Money
GMEOut of the Money	$0.79Out of the Money	$0.88Out of the Money	$0.83Out of the Money	$-0.86Out of the Money	211Out of the Money	507Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.95In the Money	$15.55In the Money	$15.50In the Money	$0.97In the Money	32In the Money	67In the Money
GMEOut of the Money	$0.79Out of the Money	$0.84Out of the Money	$0.82Out of the Money	$-0.85Out of the Money	2,773Out of the Money	5,186Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.45In the Money	$16.05In the Money	$15.62In the Money	$0.60In the Money	156In the Money	1,868In the Money
GMEOut of the Money	$0.73Out of the Money	$0.79Out of the Money	$0.78Out of the Money	$-0.81Out of the Money	215Out of the Money	382Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.95In the Money	$16.55In the Money	$16.24In the Money	$1.14In the Money	4In the Money	85In the Money
GMEOut of the Money	$0.73Out of the Money	$0.78Out of the Money	$0.71Out of the Money	$-0.88Out of the Money	831Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.25In the Money	$17.05In the Money	$16.60In the Money	$0.61In the Money	14In the Money	170In the Money
GMEOut of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.80Out of the Money	152Out of the Money	672Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.70In the Money	$17.55In the Money	$17.59In the Money	$0.44In the Money	8In the Money	62In the Money
GMEOut of the Money	$0.66Out of the Money	$0.73Out of the Money	$0.72Out of the Money	$-0.78Out of the Money	482Out of the Money	446Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.20In the Money	$18.05In the Money	$18.21In the Money	$1.26In the Money	11In the Money	113In the Money
GMEOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.58Out of the Money	$-0.87Out of the Money	86Out of the Money	369Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.65In the Money	$18.50In the Money	$18.55In the Money	$1.01In the Money	6In the Money	48In the Money
GMEOut of the Money	$0.61Out of the Money	$0.68Out of the Money	$0.68Out of the Money	$-0.71Out of the Money	506Out of the Money	1,957Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.15In the Money	$19.00In the Money	$18.55In the Money	$0.28In the Money	7In the Money	142In the Money
GMEOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.78Out of the Money	132Out of the Money	126Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.60In the Money	$19.50In the Money	$18.18In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.57Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.77Out of the Money	191Out of the Money	474Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.10In the Money	$20.00In the Money	$17.35In the Money	$-1.20In the Money	1In the Money	91In the Money
GMEOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$-0.90Out of the Money	117Out of the Money	141Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.60In the Money	$20.50In the Money	$18.97In the Money	$-0.48In the Money	6In the Money	44In the Money
GMEOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$-0.82Out of the Money	6,186Out of the Money	8,682Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.05In the Money	$20.75In the Money	$20.60In the Money	$1.02In the Money	66In the Money	941In the Money
GMEOut of the Money	$0.42Out of the Money	$0.56Out of the Money	$0.47Out of the Money	$-0.84Out of the Money	215Out of the Money	158Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$20.55In the Money	$21.50In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.42Out of the Money	$0.54Out of the Money	$0.43Out of the Money	$-0.89Out of the Money	211Out of the Money	337Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.00In the Money	$21.85In the Money	$21.75In the Money	$1.25In the Money	9In the Money	53In the Money
GMEOut of the Money	$0.45Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.76Out of the Money	43Out of the Money	91Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$21.50In the Money	$22.50In the Money	$21.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.39Out of the Money	$0.53Out of the Money	$0.47Out of the Money	$-0.83Out of the Money	288Out of the Money	560Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.00In the Money	$22.85In the Money	$21.35In the Money	$-0.45In the Money	3In the Money	46In the Money
GMEOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.39Out of the Money	$-0.73Out of the Money	52Out of the Money	104Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$22.45In the Money	$23.45In the Money	$22.19In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.42Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.68Out of the Money	81Out of the Money	599Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.95In the Money	$23.80In the Money	$22.05In the Money	$-1.19In the Money	6In the Money	70In the Money
GMEOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.45Out of the Money	$-0.66Out of the Money	23Out of the Money	415Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$23.45In the Money	$24.85In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.83Out of the Money	1,237Out of the Money	430Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.05In the Money	$25.25In the Money	$24.68In the Money	$0.98In the Money	11In the Money	32In the Money
GMEOut of the Money	$0.34Out of the Money	$0.48Out of the Money	$0.42Out of the Money	$-0.76Out of the Money	163Out of the Money	479Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$24.40In the Money	$25.40In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.39Out of the Money	$0.46Out of the Money	$0.38Out of the Money	$-0.79Out of the Money	1,467Out of the Money	2,342Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.10In the Money	$26.30In the Money	$25.68In the Money	$1.24In the Money	21In the Money	270In the Money
GMEOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.67Out of the Money	67Out of the Money	361Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$25.40In the Money	$26.40In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.72Out of the Money	133Out of the Money	228Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.90In the Money	$27.00In the Money	$26.50In the Money	$1.70In the Money	1In the Money	52In the Money
GMEOut of the Money	$0.33Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-0.72Out of the Money	7Out of the Money	37Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$26.35In the Money	$27.50In the Money	$26.42In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.75Out of the Money	68Out of the Money	297Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$26.85In the Money	$27.95In the Money	$27.75In the Money	$1.70In the Money	25In the Money	57In the Money
GMEOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.78Out of the Money	28Out of the Money	85Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$27.35In the Money	$28.50In the Money	$26.83In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.69Out of the Money	84Out of the Money	389Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$27.85In the Money	$29.25In the Money	$27.11In the Money	$-0.19In the Money	11In the Money	80In the Money
GMEOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.36Out of the Money	56Out of the Money	30Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$28.35In the Money	$29.45In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.76Out of the Money	72Out of the Money	264Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$28.80In the Money	$29.95In the Money	$28.65In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$-0.63Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$29.30In the Money	$30.45In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.61Out of the Money	4,766Out of the Money	8,218Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.90In the Money	$31.00In the Money	$30.30In the Money	$1.08In the Money	111In the Money	1,088In the Money
GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$-0.59Out of the Money	170Out of the Money	545Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$30.80In the Money	$31.95In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.62Out of the Money	236Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$31.75In the Money	$32.90In the Money	$32.71In the Money	$1.28In the Money	4In the Money	21In the Money
GMEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$-0.68Out of the Money	65Out of the Money	234Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$32.75In the Money	$33.90In the Money	$33.45In the Money	$1.30In the Money	1In the Money	54In the Money
GMEOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.58Out of the Money	25Out of the Money	240Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$33.80In the Money	$34.90In the Money	$33.75In the Money	$0.88In the Money	7In the Money	36In the Money
GMEOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.63Out of the Money	671Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$34.75In the Money	$35.90In the Money	$33.90In the Money	$-0.10In the Money	1In the Money	134In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.57Out of the Money	103Out of the Money	494Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$35.70In the Money	$36.85In the Money	$34.95In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.57Out of the Money	407Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$36.70In the Money	$37.85In the Money	$35.40In the Money	$-0.51In the Money	2In the Money	83In the Money
GMEOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.47Out of the Money	72Out of the Money	76Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$37.70In the Money	$38.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.29Out of the Money	$0.18Out of the Money	$-0.55Out of the Money	100Out of the Money	129Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$38.70In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.50Out of the Money	2,181Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$39.70In the Money	$41.10In the Money	$38.95In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.14Out of the Money	$0.34Out of the Money	$0.22Out of the Money	$-0.48Out of the Money	32Out of the Money	38Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$40.60In the Money	$42.10In the Money	$40.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.49Out of the Money	38Out of the Money	68Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$41.65In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	61Out of the Money	65Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$42.65In the Money	$45.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.42Out of the Money	20Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$43.55In the Money	$45.10In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.46Out of the Money	537Out of the Money	709Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$44.55In the Money	$46.05In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.27Out of the Money	$0.36Out of the Money	$-0.32Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$45.55In the Money	$47.05In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.12Out of the Money	$0.28Out of the Money	$0.12Out of the Money	$-0.58Out of the Money	12Out of the Money	63Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.55In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.38Out of the Money	13Out of the Money	47Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.55In the Money	$49.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.17Out of the Money	$-0.48Out of the Money	74Out of the Money	199Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.55In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.45Out of the Money	772Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.50In the Money	$51.05In the Money	$49.01In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.42Out of the Money	122Out of the Money	160Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.60In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	24Out of the Money	46Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.60In the Money	$53.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.64Out of the Money	27Out of the Money	46Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.60In the Money	$54.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.32Out of the Money	112Out of the Money	55Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.60In the Money	$55.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$-0.39Out of the Money	400Out of the Money	974Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.50In the Money	$56.00In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.38Out of the Money	2,126Out of the Money	1,240Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.50In the Money	$61.00In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.37Out of the Money	51Out of the Money	358Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.55In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$-0.30Out of the Money	422Out of the Money	444Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$69.55In the Money	$70.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	679Out of the Money	262Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$74.45In the Money	$75.95In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	2,643Out of the Money	5,851Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$79.45In the Money	$80.95In the Money	$78.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	113Out of the Money	186Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$84.45In the Money	$85.95In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	119Out of the Money	121Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$89.45In the Money	$90.90In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.32Out of the Money	50Out of the Money	385Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$94.40In the Money	$95.90In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	172Out of the Money	906Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.50In the Money	$100.90In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	476Out of the Money	1,636Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$104.50In the Money	$105.90In the Money	$103.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	11,310Out of the Money	14,598Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$107.50In the Money	$109.60In the Money	$108.29In the Money	$2.01In the Money	2In the Money	3In 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)