Stocks Options

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

Bid / Lots
21.3000/ 20
Ask / Lots
21.3200/ 1
Open / Previous Close
18.4200 / 18.3200
Day Range
Low 17.7000
High 19.6800
52 Week Range
Low 9.9500
High 64.8300
Volume
42,119,486
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 128.602

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$15.20In the Money	$18.95In the Money	$15.52In the Money	$-0.38In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money
GMEIn the Money	$12.45In the Money	$16.45In the Money	$14.05In the Money	$-2.68In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,005Out of the Money
GMEIn the Money	$11.45In the Money	$15.45In the Money	$15.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,231Out of the Money
GMEIn the Money	$10.95In the Money	$14.95In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	717Out of the Money
GMEIn the Money	$10.45In the Money	$14.45In the Money	$12.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
GMEIn the Money	$9.95In the Money	$13.95In the Money	$25.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,556Out of the Money
GMEIn the Money	$9.45In the Money	$13.45In 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	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	1,850Out of the Money
GMEIn the Money	$8.95In the Money	$12.95In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,471Out of the Money
GMEIn the Money	$8.45In the Money	$12.45In the Money	$9.28In the Money	$-3.72In the Money	30In the Money	34In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,564Out of the Money
GMEIn the Money	$8.20In the Money	$11.95In the Money	$10.05In the Money	$-0.85In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	935Out of the Money
GMEIn the Money	$7.60In the Money	$11.45In the Money	$9.55In the Money	$1.01In the Money	33In the Money	416In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	11,574Out of the Money
GMEIn the Money	$6.95In the Money	$10.95In the Money	$8.40In the Money	$-1.80In the Money	11In the Money	45In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,297Out of the Money
GMEIn the Money	$7.55In the Money	$9.75In the Money	$7.81In the Money	$0.44In the Money	114In the Money	1,941In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	3,275Out of the Money
GMEIn the Money	$5.95In the Money	$9.95In the Money	$7.13In the Money	$-2.62In the Money	34In the Money	76In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	174Out of the Money	4,284Out of the Money
GMEIn the Money	$6.70In the Money	$7.30In the Money	$7.15In the Money	$0.60In the Money	629In the Money	3,709In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	532Out of the Money	4,965Out of the Money
GMEIn the Money	$6.10In the Money	$7.00In the Money	$6.55In the Money	$0.51In the Money	21In the Money	610In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	718Out of the Money	3,136Out of the Money
GMEIn the Money	$5.65In the Money	$6.55In the Money	$6.05In the Money	$0.45In the Money	618In the Money	3,806In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	662Out of the Money	4,888Out of the Money
GMEIn the Money	$4.35In the Money	$7.25In the Money	$5.84In the Money	$0.84In the Money	124In the Money	1,750In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	122Out of the Money	1,550Out of the Money
GMEIn the Money	$4.65In the Money	$5.65In the Money	$5.69In the Money	$0.75In the Money	51In the Money	252In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	677Out of the Money	3,501Out of the Money
GMEIn the Money	$4.20In the Money	$4.55In the Money	$4.52In the Money	$0.65In the Money	50In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	324Out of the Money	1,499Out of the Money
GMEIn the Money	$3.70In the Money	$5.05In the Money	$4.25In the Money	$0.85In the Money	829In the Money	3,248In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,421Out of the Money	9,381Out of the Money
GMEIn the Money	$3.45In the Money	$5.55In the Money	$3.54In the Money	$0.29In the Money	38In the Money	122In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	420Out of the Money	1,142Out of the Money
GMEIn the Money	$2.91In the Money	$3.15In the Money	$3.10In the Money	$0.45In the Money	373In the Money	958In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.09Near the Money	$0.02Near the Money	1,787Near the Money	2,866Near the Money
GMEIn the Money	$2.38In the Money	$2.97In the Money	$2.68In the Money	$0.61In the Money	187In the Money	492In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	1,606Near the Money	2,143Near the Money
GMEIn the Money	$1.91In the Money	$2.41In the Money	$1.90In the Money	$0.35In the Money	689In the Money	819In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	7,814Near the Money	5,239Near the Money
GMEIn the Money	$1.37In the Money	$1.98In the Money	$1.36In the Money	$0.18In the Money	543In the Money	285In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	6,191Near the Money	2,379Near the Money
GMEIn the Money	$0.98In the Money	$1.42In the Money	$1.00In the Money	$0.09In the Money	12,119In the Money	3,976In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.54Near the Money	10,756Near the Money	6,332Near the Money
GMEUnderlying issue's last price	$0.43Underlying issue's last price	$0.94Underlying issue's last price	$0.52Underlying issue's last price	$-0.18Underlying issue's last price	10,914Underlying issue's last price	696Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	GMEUnderlying issue's last price	$0.02Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.84Underlying issue's last price	5,049Underlying issue's last price	2,709Underlying issue's last price
GMENear the Money	$0.10Near the Money	$0.27Near the Money	$0.19Near the Money	$-0.39Near the Money	18,648Near the Money	3,899Near the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.14Near the Money	$0.17Near the Money	$0.16Near the Money	$-1.08Near the Money	7,704Near the Money	3,941Near the Money
GMENear the Money	$0.10Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.46Near the Money	7,872Near the Money	1,494Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$0.55In the Money	$0.80In the Money	$0.55In the Money	$-1.09In the Money	3,804In the Money	2,180In the Money
GMENear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.40Near the Money	33,688Near the Money	14,061Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$1.02In the Money	$1.32In the Money	$1.13In the Money	$-1.01In the Money	11,195In the Money	11,963In the Money
GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.46Near the Money	4,437Near the Money	2,493Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$1.30In the Money	$2.58In the Money	$1.69In the Money	$-0.89In the Money	555In the Money	1,274In the Money
GMENear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.34Near the Money	4,767Near the Money	4,677Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$1.94In the Money	$2.59In the Money	$1.98In the Money	$-0.98In the Money	1,406In the Money	4,864In the Money
GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.34Near the Money	1,929Near the Money	2,397Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$2.12In the Money	$2.93In the Money	$2.48In the Money	$-0.96In the Money	398In the Money	1,087In the Money
GMENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	4,034Near the Money	6,698Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$2.70In the Money	$3.20In the Money	$3.09In the Money	$-0.91In the Money	1,068In the Money	1,799In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	843Out of the Money	2,267Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.30In the Money	$3.60In the Money	$3.50In the Money	$-1.00In the Money	298In the Money	617In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	3,728Out of the Money	4,326Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.65In the Money	$4.20In the Money	$3.96In the Money	$-0.89In the Money	140In the Money	1,287In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1,231Out of the Money	980Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.80In the Money	$4.85In the Money	$4.27In the Money	$-0.98In the Money	33In the Money	200In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	1,769Out of the Money	2,973Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.35In the Money	$5.35In the Money	$5.40In the Money	$0.24In the Money	206In the Money	1,008In the Money
GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	306Out of the Money	2,319Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.50In the Money	$6.10In the Money	$5.24In the Money	$-0.52In the Money	51In the Money	138In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	6,149Out of the Money	12,428Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.70In the Money	$6.45In the Money	$6.00In the Money	$-0.80In the Money	386In the Money	4,300In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	277Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.00In the Money	$8.60In the Money	$6.05In the Money	$-1.25In the Money	14In the Money	285In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	1,673Out of the Money	3,999Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.20In the Money	$8.65In the Money	$7.31In the Money	$-0.46In the Money	64In the Money	274In the Money
GMEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	415Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.00In the Money	$9.55In the Money	$7.21In the Money	$-0.73In the Money	11In the Money	130In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	573Out of the Money	1,731Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.70In the Money	$8.25In the Money	$7.95In the Money	$-0.23In the Money	1,107In the Money	1,228In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	23Out of the Money	209Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$7.00In the Money	$10.55In the Money	$9.90In the Money	$2.60In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	690Out of the Money	4,712Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.30In the Money	$10.65In the Money	$9.05In the Money	$-0.78In the Money	104In the Money	948In the Money
GMEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	42Out of the Money	68Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$7.10In the Money	$11.55In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	435Out of the Money	924Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.50In the Money	$10.30In the Money	$9.76In the Money	$-0.72In the Money	131In the Money	531In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	3,303Out of the Money	23,028Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.75In the Money	$12.25In the Money	$10.79In the Money	$-1.01In the Money	522In the Money	5,411In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	329Out of the Money	1,696Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.00In the Money	$14.00In the Money	$11.97In the Money	$-0.59In the Money	16In the Money	268In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	289Out of the Money	1,166Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.00In the Money	$15.00In the Money	$12.97In the Money	$-0.73In the Money	21In the Money	279In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	115Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.10In the Money	$15.00In the Money	$13.89In the Money	$-0.61In the Money	50In the Money	386In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	294Out of the Money	3,043Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.95In the Money	$16.95In the Money	$15.23In the Money	$-0.12In the Money	33In the Money	283In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	65Out of the Money	521Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.20In the Money	$17.45In the Money	$15.94In the Money	$0.94In the Money	10In the Money	87In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	774Out of the Money	6,852Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.00In the Money	$16.70In the Money	$15.88In the Money	$-0.31In the Money	65In the Money	1,692In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	24Out of the Money	508Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.40In the Money	$18.45In the Money	$17.37In the Money	$1.90In the Money	4In the Money	84In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	66Out of the Money	920Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.50In the Money	$18.95In the Money	$17.43In the Money	$-0.57In the Money	116In the Money	144In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	9Out of the Money	919Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.00In the Money	$19.45In the Money	$16.90In the Money	$0.90In the Money	2In the Money	58In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	33Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.00In the Money	$19.95In the Money	$17.50In the Money	$-0.54In the Money	10In the Money	107In the Money
GMEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.10In the Money	$20.45In the Money	$19.20In the Money	$1.18In the Money	1In the Money	32In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	154Out of the Money	3,048Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.00In the Money	$20.95In the Money	$19.12In the Money	$-0.48In the Money	5In the Money	120In the Money
GMEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	7Out of the Money	176Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.30In the Money	$21.45In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	41Out of the Money	778Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.00In the Money	$21.95In the Money	$20.10In the Money	$0.05In the Money	9In the Money	78In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	82Out of the Money	1,751Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.05In the Money	$22.45In the Money	$19.15In the Money	$-0.27In the Money	5In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	721Out of the Money	14,840Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.40In the Money	$22.30In the Money	$21.04In the Money	$-0.42In the Money	98In the Money	421In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	313Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$19.05In the Money	$23.45In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	174Out of the Money	1,436Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.75In the Money	$23.50In the Money	$21.98In the Money	$1.29In the Money	5In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	14Out of the Money	942Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$20.05In the Money	$24.45In the Money	$21.50In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	259Out of the Money	707Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.60In the Money	$24.95In the Money	$24.00In the Money	$1.29In the Money	6In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	167Out of the Money	351Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$21.10In the Money	$25.45In the Money	$23.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	599Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.00In the Money	$25.95In the Money	$25.03In the Money	$1.53In the Money	2In the Money	67In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$22.10In the Money	$26.45In the Money	$23.24In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	186Out of the Money	1,591Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.60In the Money	$26.95In the Money	$26.06In the Money	$0.91In the Money	1In the Money	25In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	544Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$23.05In the Money	$27.45In the Money	$24.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	204Out of the Money	4,085Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.25In the Money	$27.00In the Money	$25.70In the Money	$-0.66In the Money	8In the Money	182In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	477Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$25.00In the Money	$28.45In the Money	$27.08In the Money	$2.88In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	538Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.00In the Money	$28.95In the Money	$28.00In the Money	$1.47In the Money	1In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$25.10In the Money	$29.45In the Money	$24.83In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	498Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.60In the Money	$29.95In the Money	$28.70In the Money	$1.80In the Money	1In the Money	41In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	169Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$26.05In the Money	$30.45In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	19Out of the Money	563Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$27.00In the Money	$30.95In the Money	$29.70In the Money	$0.25In the Money	1In the Money	58In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$27.05In the Money	$31.45In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	9Out of the Money	235Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$28.20In the Money	$31.95In the Money	$29.03In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$28.10In the Money	$32.45In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	452Out of the Money	9,779Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.45In the Money	$32.90In the Money	$31.32In the Money	$-0.18In the Money	3In the Money	118In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	709Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$30.00In the Money	$33.95In the Money	$31.55In the Money	$1.80In the Money	1In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,338Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$31.00In the Money	$34.95In the Money	$32.71In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	217Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$32.00In the Money	$35.95In the Money	$35.00In the Money	$1.55In the Money	3In the Money	47In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	222Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$33.05In the Money	$36.95In the Money	$36.00In the Money	$3.32In the Money	2In the Money	27In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	231Out of the Money	3,695Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.10In the Money	$37.95In the Money	$36.98In the Money	$1.73In the Money	3In the Money	120In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$35.00In the Money	$38.95In the Money	$35.65In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	145Out of the Money	2,311Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.60In the Money	$39.95In the Money	$37.95In the Money	$-0.05In the Money	7In the Money	77In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	89Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$37.00In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$38.00In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	236Out of the Money	3,068Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.90In the Money	$42.95In the Money	$41.09In the Money	$2.40In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$40.00In the Money	$43.95In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	33Out of the Money	110Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$41.00In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	384Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$42.00In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$43.00In the Money	$46.95In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$44.00In the Money	$47.95In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$45.00In the Money	$48.95In the Money	$45.13In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.00In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	54Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.00In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	47Out of the Money	398Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.00In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	361Out of the Money	3,267Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.60In the Money	$52.95In the Money	$50.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.00In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$51.00In the Money	$54.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	159Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.00In the Money	$55.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	79Out of the Money	514Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.00In the Money	$56.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.00In the Money	$57.95In the Money	$54.56In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	4,046Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.00In the Money	$62.95In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	767Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.60In the Money	$67.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	54Out of the Money	923Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$69.00In the Money	$72.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	896Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$74.00In the Money	$77.95In the Money	$76.45In the Money	$10.93In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	301Out of the Money	9,341Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.60In the Money	$82.95In the Money	$78.02In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$84.00In the Money	$87.95In the Money	$85.50In the Money	$1.81In the Money	1In the Money	1In the Money
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	345Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$89.00In the Money	$92.95In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	625Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$94.00In the Money	$97.95In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$99.30In the Money	$102.95In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	54Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$104.00In the Money	$107.95In the Money	$103.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,347Out of the Money	43,629Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$107.30In the Money	$110.95In the Money	$105.15In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)