Stocks Options

LAST PRICE
21.2400
TODAY'S CHANGE (%)
Trending Down-2.5400 (-10.6812%)

Bid / Lots
20.7500/ 7
Ask / Lots
20.7900/ 20
Open / Previous Close
22.0000 / 23.7800
Day Range
Low 21.0501
High 22.9800
52 Week Range
Low 9.9500
High 64.8300
Volume
26,757,921
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 131.471

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$17.80In the Money	$20.25In the Money	$20.20In the Money	$0.00In the Money	---In the Money	14In 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	81Out of the Money	736Out of the Money
GMEIn the Money	$15.30In the Money	$17.75In the Money	$17.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,531Out of the Money
GMEIn the Money	$13.70In the Money	$16.75In the Money	$12.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
GMEIn the Money	$13.70In the Money	$16.25In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
GMEIn the Money	$12.80In the Money	$15.75In the Money	$13.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	218Out of the Money
GMEIn the Money	$12.80In the Money	$15.25In the Money	$26.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	170Out of the Money
GMEIn the Money	$12.30In the Money	$14.75In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,092Out of the Money
GMEIn the Money	$11.80In the Money	$14.25In the Money	$12.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
GMEIn the Money	$11.40In the Money	$13.75In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
GMEIn the Money	$10.70In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,055Out of the Money
GMEIn the Money	$10.70In the Money	$12.85In the Money	$11.60In the Money	$-2.10In the Money	1In the Money	75In 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	112Out of the Money	6,476Out of the Money
GMEIn the Money	$10.20In the Money	$11.60In the Money	$11.05In the Money	$-1.54In the Money	9In the Money	65In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	769Out of the Money
GMEIn the Money	$9.35In the Money	$11.60In the Money	$11.24In the Money	$-2.06In the Money	5In the Money	66In 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	37Out of the Money	1,345Out of the Money
GMEIn the Money	$8.85In the Money	$11.25In the Money	$10.70In the Money	$-1.80In the Money	2In the Money	97In 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	11Out of the Money	752Out of the Money
GMEIn the Money	$8.80In the Money	$10.75In the Money	$9.57In the Money	$-1.73In the Money	5In the Money	516In 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	344Out of the Money	4,314Out of the Money
GMEIn the Money	$7.75In the Money	$9.75In the Money	$8.75In the Money	$-1.96In the Money	34In the Money	166In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	219Out of the Money	927Out of the Money
GMEIn the Money	$7.85In the Money	$9.35In the Money	$8.35In the Money	$-2.03In the Money	3In the Money	740In 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	873Out of the Money	2,348Out of the Money
GMEIn the Money	$6.90In the Money	$8.90In the Money	$9.63In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	871Out of the Money
GMEIn the Money	$6.65In the Money	$8.75In the Money	$7.90In the Money	$-1.70In the Money	86In the Money	590In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	101Out of the Money	1,990Out of the Money
GMEIn the Money	$5.40In the Money	$8.25In the Money	$9.05In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	149Out of the Money	1,126Out of the Money
GMEIn the Money	$5.80In the Money	$7.50In the Money	$6.50In the Money	$-2.25In the Money	837In the Money	2,018In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,099Out of the Money	7,687Out of the Money
GMEIn the Money	$4.60In the Money	$7.20In the Money	$6.25In the Money	$-0.90In the Money	26In the Money	896In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	156Out of the Money	731Out of the Money
GMEIn the Money	$4.85In the Money	$5.70In the Money	$5.32In the Money	$-2.26In the Money	152In the Money	1,077In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	625Out of the Money	2,897Out of the Money
GMEIn the Money	$3.50In the Money	$5.75In the Money	$5.13In the Money	$-2.07In the Money	9In the Money	714In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	872Out of the Money	2,363Out of the Money
GMEIn the Money	$3.75In the Money	$4.90In the Money	$4.90In the Money	$-1.70In the Money	31In the Money	591In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1,548Out of the Money	3,251Out of the Money
GMEIn the Money	$2.67In the Money	$4.80In the Money	$4.19In the Money	$-2.13In the Money	58In the Money	384In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	930Out of the Money	1,686Out of the Money
GMEIn the Money	$3.10In the Money	$3.40In the Money	$3.26In the Money	$-2.49In the Money	312In the Money	1,545In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	2,494Out of the Money	4,461Out of the Money
GMEIn the Money	$2.67In the Money	$3.25In the Money	$2.95In the Money	$-2.46In the Money	53In the Money	626In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.08Near the Money	$0.12Near the Money	$0.07Near the Money	$-0.19Near the Money	3,916Near the Money	2,064Near the Money
GMEIn the Money	$2.28In the Money	$2.97In the Money	$2.36In the Money	$-2.54In the Money	289In the Money	1,991In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.15Near the Money	$0.19Near the Money	$0.16Near the Money	$-0.13Near the Money	2,255Near the Money	4,699Near the Money
GMEIn the Money	$1.83In the Money	$2.28In the Money	$2.05In the Money	$-2.49In the Money	124In the Money	595In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.24Near the Money	$0.30Near the Money	$0.26Near the Money	$-0.10Near the Money	1,957Near the Money	1,121Near the Money
GMEIn the Money	$1.72In the Money	$1.80In the Money	$1.77In the Money	$-2.43In the Money	2,994In the Money	5,899In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.42Near the Money	$0.49Near the Money	$0.46Near the Money	$-0.04Near the Money	10,383Near the Money	9,516Near the Money
GMEIn the Money	$1.40In the Money	$1.56In the Money	$1.47In the Money	$-2.33In the Money	222In the Money	4,247In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.62Near the Money	$0.75Near the Money	$0.61Near the Money	$-0.08Near the Money	1,018Near the Money	1,358Near the Money
GMEUnderlying issue's last price	$1.27Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$-2.25Underlying issue's last price	1,874Underlying issue's last price	2,319Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$0.96Underlying issue's last price	$1.01Underlying issue's last price	$0.98Underlying issue's last price	$0.11Underlying issue's last price	3,357Underlying issue's last price	2,693Underlying issue's last price
GMENear the Money	$1.12Near the Money	$1.18Near the Money	$1.13Near the Money	$-2.02Near the Money	1,991Near the Money	994Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$1.23In the Money	$1.35In the Money	$1.29In the Money	$0.19In the Money	2,181In the Money	1,939In the Money
GMENear the Money	$0.95Near the Money	$1.02Near the Money	$1.00Near the Money	$-2.00Near the Money	9,586Near the Money	4,976Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$1.60In the Money	$1.72In the Money	$1.67In the Money	$0.33In the Money	5,234In the Money	3,941In the Money
GMENear the Money	$0.84Near the Money	$0.92Near the Money	$0.88Near the Money	$-1.92Near the Money	3,626Near the Money	1,309Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$2.02In the Money	$2.11In the Money	$2.02In the Money	$0.32In the Money	766In the Money	801In the Money
GMENear the Money	$0.75Near the Money	$0.84Near the Money	$0.79Near the Money	$-1.64Near the Money	7,571Near the Money	3,479Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.38In the Money	$2.58In the Money	$2.49In the Money	$0.59In the Money	794In the Money	1,298In the Money
GMENear the Money	$0.70Near the Money	$0.74Near the Money	$0.71Near the Money	$-1.76Near the Money	1,891Near the Money	1,744Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.70In the Money	$3.10In the Money	$2.67In the Money	$0.56In the Money	165In the Money	730In the Money
GMENear the Money	$0.60Near the Money	$0.68Near the Money	$0.69Near the Money	$-1.55Near the Money	3,225Near the Money	6,832Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.20In the Money	$3.55In the Money	$3.50In the Money	$0.94In the Money	200In the Money	1,319In the Money
GMEOut of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.58Out of the Money	$-1.57Out of the Money	1,405Out of the Money	810Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.60In the Money	$4.00In the Money	$3.40In the Money	$0.60In the Money	116In the Money	488In the Money
GMEOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-1.47Out of the Money	9,999Out of the Money	13,342Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$4.10In the Money	$4.45In the Money	$4.15In the Money	$0.75In the Money	442In the Money	2,332In the Money
GMEOut of the Money	$0.48Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-1.44Out of the Money	1,086Out of the Money	835Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.40In the Money	$4.95In the Money	$4.50In the Money	$0.80In the Money	45In the Money	137In the Money
GMEOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-1.36Out of the Money	2,003Out of the Money	3,182Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.90In the Money	$5.40In the Money	$5.15In the Money	$0.83In the Money	67In the Money	385In the Money
GMEOut of the Money	$0.39Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-1.34Out of the Money	502Out of the Money	604Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.40In the Money	$5.90In the Money	$5.15In the Money	$0.65In the Money	19In the Money	44In the Money
GMEOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-1.30Out of the Money	1,325Out of the Money	1,797Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.90In the Money	$6.35In the Money	$5.90In the Money	$0.90In the Money	39In the Money	1,139In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-1.24Out of the Money	291Out of the Money	593Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.35In the Money	$6.85In the Money	$6.40In the Money	$0.55In the Money	6In the Money	16In the Money
GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-1.14Out of the Money	1,238Out of the Money	1,980Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.80In the Money	$7.35In the Money	$6.90In the Money	$0.58In the Money	25In the Money	481In the Money
GMEOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-1.13Out of the Money	210Out of the Money	372Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$7.30In the Money	$7.85In the Money	$7.33In the Money	$0.60In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-1.05Out of the Money	608Out of the Money	985Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.80In the Money	$8.35In the Money	$7.81In the Money	$0.38In the Money	4In the Money	261In the Money
GMEOut of the Money	$0.23Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.25In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.97Out of the Money	9,872Out of the Money	14,176Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.80In the Money	$9.30In the Money	$9.00In the Money	$1.32In the Money	49In the Money	634In the Money
GMEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.95Out of the Money	1,124Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.70In the Money	$10.30In the Money	$9.86In the Money	$0.85In the Money	6In the Money	96In the Money
GMEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.77Out of the Money	983Out of the Money	1,622Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.70In the Money	$11.30In the Money	$10.56In the Money	$0.41In the Money	12In the Money	80In the Money
GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.82Out of the Money	720Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.70In the Money	$12.30In the Money	$11.55In the Money	$1.12In the Money	22In the Money	66In the Money
GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.72Out of the Money	606Out of the Money	3,328Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.70In the Money	$13.30In the Money	$12.30In the Money	$0.80In the Money	5In the Money	184In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.75Out of the Money	158Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.65In the Money	$13.80In the Money	$12.90In the Money	$-0.58In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.72Out of the Money	2,398Out of the Money	6,883Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.10In the Money	$14.30In the Money	$13.71In the Money	$0.96In the Money	4In the Money	237In the Money
GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.25Out of the Money	$-0.54Out of the Money	84Out of the Money	1,380Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.60In the Money	$14.80In the Money	$13.61In the Money	$-0.04In the Money	1In the Money	18In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.66Out of the Money	112Out of the Money	404Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.10In the Money	$15.30In the Money	$13.88In the Money	$0.41In the Money	2In the Money	134In the Money
GMEOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	84Out of the Money	229Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.50In the Money	$15.80In the Money	$12.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.22Out of the Money	$-0.49Out of the Money	100Out of the Money	762Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.00In the Money	$16.30In the Money	$15.30In the Money	$-1.00In the Money	2In the Money	52In the Money
GMEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.55Out of the Money	175Out of the Money	227Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.50In the Money	$16.80In the Money	$15.38In the Money	$-4.27In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.52Out of the Money	175Out of the Money	572Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.00In the Money	$17.25In the Money	$16.36In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	27Out of the Money	303Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.50In the Money	$17.75In the Money	$16.38In the Money	$-0.46In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	129Out of the Money	336Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.00In the Money	$18.25In the Money	$17.59In the Money	$3.02In the Money	23In the Money	26In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.44Out of the Money	25Out of the Money	210Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.50In the Money	$18.75In the Money	$15.90In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	2,939Out of the Money	11,536Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.00In the Money	$19.25In the Money	$19.00In the Money	$1.80In the Money	10In the Money	1,446In the Money
GMEOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	84Out of the Money	322Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.95In the Money	$20.25In the Money	$19.81In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.41Out of the Money	87Out of the Money	333Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.40In the Money	$21.25In the Money	$19.00In the Money	$-4.44In the Money	2In the Money	25In the Money
GMEOut of the Money	$0.07Out of the Money	$0.60Out of the Money	$0.09Out of the Money	$-0.41Out of the Money	45Out of the Money	193Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.40In the Money	$22.80In the Money	$21.60In the Money	$0.00In the Money	2In the Money	20In the Money
GMEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.30Out of the Money	183Out of the Money	288Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.40In the Money	$24.10In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.31Out of the Money	396Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.40In the Money	$25.30In the Money	$20.69In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.08Out of the Money	$0.48Out of the Money	$0.22Out of the Money	$-0.24Out of the Money	230Out of the Money	294Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.35In the Money	$26.10In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$-0.31Out of the Money	62Out of the Money	180Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.35In the Money	$27.10In the Money	$23.35In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.26Out of the Money	38Out of the Money	663Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.35In the Money	$27.75In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	38Out of the Money	188Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.35In the Money	$28.75In the Money	$27.22In the Money	$-2.16In the Money	2In the Money	37In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.27Out of the Money	2,974Out of the Money	7,512Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.35In the Money	$29.75In the Money	$28.30In the Money	$2.28In the Money	1In the Money	74In the Money
GMEOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	214Out of the Money	767Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.35In the Money	$30.75In the Money	$29.27In the Money	$-1.87In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	80Out of the Money	205Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.35In the Money	$32.15In the Money	$34.30In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	103Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.35In the Money	$32.75In the Money	$32.90In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.03Out of the Money	$0.43Out of the Money	$0.08Out of the Money	$-0.21Out of the Money	11Out of the Money	166Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.35In the Money	$34.15In the Money	$35.83In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	206Out of the Money	1,804Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.30In the Money	$34.75In the Money	$33.18In the Money	$-1.52In the Money	5In the Money	14In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.30In the Money	$36.35In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	196Out of the Money	962Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.45In the Money	$36.75In the Money	$35.71In the Money	$-2.68In the Money	64In the Money	80In the Money
GMEOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	17Out of the Money	447Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.30In the Money	$37.75In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	5Out of the Money	133Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.30In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	1,064Out of the Money	2,414Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.30In the Money	$40.05In the Money	$36.83In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	2Out of the Money	89Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.30In the Money	$40.70In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	19Out of the Money	82Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.30In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	7Out of the Money	76Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.30In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	2Out of the Money	123Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.30In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1,229Out of the Money	430Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.30In the Money	$44.75In the Money	$43.13In the Money	$43.13In the Money	5In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	2Out of the Money	102Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.30In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	1Out of the Money	205Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.30In the Money	$47.05In 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	$0.34Out of the Money	$0.04Out of the Money	$-0.29Out of the Money	1Out of the Money	185Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.30In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	22Out of the Money	97Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.30In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	212Out of the Money	1,708Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.30In the Money	$49.75In the Money	$51.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.30In the Money	$51.05In the Money	$47.35In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.30In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.30In the Money	$53.35In 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	$0.08Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	4Out of the Money	346Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.30In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	225Out of the Money	981Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.30In the Money	$55.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	341Out of the Money	1,669Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.30In the Money	$60.35In the Money	$55.36In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	94Out of the Money	349Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.30In the Money	$65.35In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	218Out of the Money	682Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.30In the Money	$70.15In the Money	$67.79In the Money	$0.65In the Money	10In the Money	10In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	508Out of the Money	221Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.30In the Money	$75.15In the Money	$72.95In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2,042Out of the Money	6,804Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.30In the Money	$80.15In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	83Out of the Money	1,343Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.30In the Money	$85.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	182Out of the Money	161Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.30In the Money	$90.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	10Out of the Money	335Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.30In the Money	$95.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	173Out of the Money	595Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.30In the Money	$100.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	367Out of the Money	2,610Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.30In the Money	$105.35In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5,094Out of the Money	35,256Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.30In the Money	$107.50In the Money	$106.59In the Money	$2.13In the Money	5In the Money	4In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)