Stocks Options

LAST PRICE
20.8301
TODAY'S CHANGE (%)
Trending Down-0.4099 (-1.9298%)

Bid / Lots
20.8200/ 1
Ask / Lots
20.8500/ 1
Open / Previous Close
21.0200 / 21.2400
Day Range
Low 20.1000
High 21.2390
52 Week Range
Low 9.9500
High 64.8300
Volume
5,680,663
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 131.667

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	$17.00In the Money	$19.55In 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	---Out of the Money	817Out of the Money
GMEIn the Money	$14.50In the Money	$17.05In 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	$13.50In the Money	$16.05In 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	$13.00In the Money	$15.55In 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	$12.50In the Money	$15.05In 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	---Out of the Money	218Out of the Money
GMEIn the Money	$12.00In the Money	$14.55In 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	---Out of the Money	170Out of the Money
GMEIn the Money	$11.50In the Money	$14.05In 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	$11.00In the Money	$13.55In 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	$10.50In the Money	$13.05In 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	$10.00In the Money	$12.55In 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	---Out of the Money	4,055Out of the Money
GMEIn the Money	$9.50In the Money	$11.70In the Money	$11.60In the Money	$0.00In the Money	---In the Money	74In 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	10Out of the Money	6,376Out of the Money
GMEIn the Money	$9.00In the Money	$11.70In the Money	$11.05In the Money	$0.00In the Money	---In 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	---Out of the Money	767Out of the Money
GMEIn the Money	$8.50In the Money	$10.65In the Money	$11.24In the Money	$0.00In the Money	---In 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	1Out of the Money	1,343Out of the Money
GMEIn the Money	$8.25In the Money	$10.50In the Money	$10.70In the Money	$0.00In the Money	---In the Money	95In 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	---Out of the Money	759Out of the Money
GMEIn the Money	$7.65In the Money	$10.05In the Money	$9.57In the Money	$0.00In the Money	---In the Money	511In 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	---Out of the Money	4,437Out of the Money
GMEIn the Money	$7.65In the Money	$9.40In the Money	$8.75In the Money	$0.00In the Money	---In the Money	133In 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	$0.00Out of the Money	---Out of the Money	1,053Out of the Money
GMEIn the Money	$7.60In the Money	$8.95In the Money	$8.05In the Money	$-0.30In the Money	55In the Money	738In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	128Out of the Money	2,530Out of the Money
GMEIn the Money	$6.50In the Money	$8.95In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	871Out of the Money
GMEIn the Money	$6.50In the Money	$7.95In the Money	$6.85In the Money	$-1.05In the Money	23In the Money	546In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	142Out of the Money	1,988Out of the Money
GMEIn the Money	$5.60In the Money	$7.55In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	586Out of the Money	1,118Out of the Money
GMEIn the Money	$5.60In the Money	$7.00In the Money	$5.63In the Money	$-0.87In the Money	26In the Money	1,769In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	229Out of the Money	7,569Out of the Money
GMEIn the Money	$4.20In the Money	$6.75In the Money	$5.15In the Money	$-1.10In the Money	5In the Money	884In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	62Out of the Money	699Out of the Money
GMEIn the Money	$4.20In the Money	$5.30In the Money	$4.70In the Money	$-0.62In the Money	1In the Money	1,068In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	83Out of the Money	2,552Out of the Money
GMEIn the Money	$3.70In the Money	$4.50In the Money	$4.19In the Money	$-0.94In the Money	1In the Money	709In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	222Out of the Money	1,725Out of the Money
GMEIn the Money	$3.60In the Money	$4.50In the Money	$3.75In the Money	$-1.15In the Money	5In the Money	586In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	284Out of the Money	3,045Out of the Money
GMEIn the Money	$2.81In the Money	$4.50In the Money	$4.19In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	277Out of the Money	1,891Out of the Money
GMEIn the Money	$2.50In the Money	$3.35In the Money	$3.10In the Money	$-0.16In the Money	123In the Money	1,503In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$0.00Near the Money	1,081Near the Money	4,383Near the Money
GMEIn the Money	$2.15In the Money	$3.05In the Money	$2.42In the Money	$-0.53In the Money	180In the Money	609In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.09Near the Money	$0.10Near the Money	$0.09Near the Money	$0.02Near the Money	624Near the Money	4,630Near the Money
GMEIn the Money	$1.80In the Money	$2.39In the Money	$2.10In the Money	$-0.26In the Money	67In the Money	1,914In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.13Near the Money	$0.16Near the Money	$0.17Near the Money	$0.01Near the Money	911Near the Money	5,338Near the Money
GMEIn the Money	$1.35In the Money	$1.88In the Money	$1.68In the Money	$-0.37In the Money	20In the Money	568In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.22Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.04Near the Money	905Near the Money	1,820Near the Money
GMEIn the Money	$1.11In the Money	$1.41In the Money	$1.11In the Money	$-0.66In the Money	2,105In the Money	5,782In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.35Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.08Near the Money	3,702Near the Money	10,698Near the Money
GMEUnderlying issue's last price	$0.81Underlying issue's last price	$1.11Underlying issue's last price	$0.95Underlying issue's last price	$-0.52Underlying issue's last price	691Underlying issue's last price	4,299Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	GMEUnderlying issue's last price	$0.56Underlying issue's last price	$0.66Underlying issue's last price	$0.64Underlying issue's last price	$0.03Underlying issue's last price	878Underlying issue's last price	1,642Underlying issue's last price
GMENear the Money	$0.72Near the Money	$0.77Near the Money	$0.82Near the Money	$-0.48Near the Money	2,122Near the Money	2,460Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$0.90In the Money	$0.95In the Money	$0.95In the Money	$-0.03In the Money	1,495In the Money	3,390In the Money
GMENear the Money	$0.61Near the Money	$0.67Near the Money	$0.61Near the Money	$-0.52Near the Money	2,380Near the Money	1,157Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$1.19In the Money	$1.43In the Money	$1.23In the Money	$-0.06In the Money	697In the Money	2,636In the Money
GMENear the Money	$0.51Near the Money	$0.60Near the Money	$0.54Near the Money	$-0.46Near the Money	2,012Near the Money	6,425Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$1.64In the Money	$1.88In the Money	$1.77In the Money	$0.10In the Money	806In the Money	2,805In the Money
GMENear the Money	$0.42Near the Money	$0.55Near the Money	$0.48Near the Money	$-0.40Near the Money	899Near the Money	2,445Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$1.97In the Money	$2.23In the Money	$2.22In the Money	$0.20In the Money	83In the Money	683In the Money
GMENear the Money	$0.40Near the Money	$0.47Near the Money	$0.40Near the Money	$-0.39Near the Money	1,206Near the Money	6,060Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.47In the Money	$2.71In the Money	$2.60In the Money	$0.11In the Money	139In the Money	1,103In the Money
GMENear the Money	$0.34Near the Money	$0.45Near the Money	$0.39Near the Money	$-0.32Near the Money	571Near the Money	1,806Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.95In the Money	$3.25In the Money	$3.10In the Money	$0.43In the Money	8In the Money	651In the Money
GMEOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.34Out of the Money	1,365Out of the Money	7,127Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.45In the Money	$3.70In the Money	$3.45In the Money	$-0.05In the Money	29In the Money	1,215In the Money
GMEOut of the Money	$0.28Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.18Out of the Money	187Out of the Money	907Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.75In the Money	$4.20In the Money	$3.95In the Money	$0.55In the Money	11In the Money	474In the Money
GMEOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.23Out of the Money	3,959Out of the Money	14,359Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$4.25In the Money	$4.65In the Money	$4.30In the Money	$0.15In the Money	184In the Money	2,224In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	292Out of the Money	1,362Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.60In the Money	$5.15In the Money	$5.00In the Money	$0.50In the Money	13In the Money	119In the Money
GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.25Out of the Money	407Out of the Money	3,251Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.15In the Money	$5.60In the Money	$5.30In the Money	$0.15In the Money	1In the Money	341In the Money
GMEOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.14Out of the Money	366Out of the Money	795Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.60In the Money	$6.15In the Money	$5.15In the Money	$0.00In the Money	---In the Money	43In the Money
GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	359Out of the Money	1,796Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.95In the Money	$6.55In the Money	$6.47In the Money	$0.57In the Money	16In the Money	1,133In the Money
GMEOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	83Out of the Money	622Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.20In the Money	$7.15In the Money	$6.40In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	203Out of the Money	2,283Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.05In the Money	$7.65In the Money	$7.50In the Money	$0.60In the Money	11In the Money	458In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	20Out of the Money	398Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.75In the Money	$9.05In the Money	$7.33In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	100Out of the Money	940Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.25In the Money	$8.85In the Money	$8.69In the Money	$0.88In the Money	29In the Money	259In the Money
GMEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.70In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	2,635Out of the Money	15,042Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.05In the Money	$10.10In the Money	$9.38In the Money	$0.38In the Money	6In the Money	619In the Money
GMEOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	322Out of the Money	2,265Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.35In the Money	$11.35In the Money	$10.39In the Money	$0.53In the Money	1In the Money	97In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	114Out of the Money	1,657Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.50In the Money	$12.50In the Money	$10.56In the Money	$0.00In the Money	---In the Money	69In the Money
GMEOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	589Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.00In the Money	$13.10In the Money	$12.73In the Money	$1.18In the Money	4In the Money	51In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	126Out of the Money	3,331Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.50In the Money	$14.00In the Money	$12.30In the Money	$0.00In the Money	---In the Money	181In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	144Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$12.60In the Money	$15.00In the Money	$12.90In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	253Out of the Money	6,121Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.30In the Money	$15.50In the Money	$13.71In the Money	$0.00In the Money	---In the Money	233In the Money
GMEOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	72Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.55In the Money	$16.00In the Money	$13.61In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	19Out of the Money	382Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.05In the Money	$16.50In the Money	$13.88In the Money	$0.00In the Money	---In the Money	132In the Money
GMEOut of the Money	$0.06Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	34Out of the Money	257Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.55In the Money	$17.00In the Money	$12.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	20Out of the Money	763Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.05In the Money	$17.50In the Money	$16.45In the Money	$1.15In the Money	1In the Money	50In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	54Out of the Money	243Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.55In the Money	$18.00In the Money	$15.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	63Out of the Money	565Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.05In the Money	$18.50In the Money	$16.94In the Money	$0.58In the Money	3In the Money	22In the Money
GMEOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.55In the Money	$19.00In the Money	$17.73In the Money	$1.35In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	26Out of the Money	336Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.05In the Money	$19.50In the Money	$17.59In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.55In the Money	$20.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1,040Out of the Money	11,842Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.15In the Money	$20.50In the Money	$19.66In the Money	$0.66In the Money	1In the Money	1,440In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	19Out of the Money	312Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.00In the Money	$21.50In the Money	$20.42In the Money	$0.61In the Money	2In the Money	26In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	57Out of the Money	366Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.00In the Money	$22.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	31Out of the Money	185Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.00In the Money	$23.50In the Money	$21.60In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	4Out of the Money	342Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.00In the Money	$24.50In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	175Out of the Money	2,735Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.00In the Money	$25.25In the Money	$20.69In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	12Out of the Money	369Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.00In the Money	$26.50In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	2,007Out of the Money	183Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.00In the Money	$27.50In the Money	$25.86In the Money	$2.51In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	48Out of the Money	676Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.00In the Money	$28.50In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	2Out of the Money	186Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.00In the Money	$29.50In the Money	$27.22In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	851Out of the Money	7,638Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.00In the Money	$30.50In the Money	$29.65In the Money	$1.35In the Money	1In the Money	73In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1Out of the Money	885Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.95In the Money	$31.50In the Money	$29.27In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	213Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.95In the Money	$32.50In 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	$0.08Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	19Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.95In the Money	$33.50In the Money	$32.90In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	12Out of the Money	161Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.95In the Money	$34.50In the Money	$32.95In the Money	$-2.88In the Money	1In the Money	17In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	73Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.95In the Money	$35.50In the Money	$33.18In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.95In the Money	$36.50In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	151Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.95In the Money	$37.50In the Money	$35.71In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.95In the Money	$38.50In the Money	$37.90In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.95In the Money	$39.50In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	608Out of the Money	2,622Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.95In the Money	$40.50In the Money	$36.83In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	90Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.95In the Money	$41.50In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	100Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.95In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	79Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.95In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	6Out of the Money	122Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.95In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	18Out of the Money	1,444Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.95In the Money	$45.50In the Money	$43.13In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.95In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.95In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	186Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.95In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.95In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	125Out of the Money	1,648Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.95In the Money	$50.50In the Money	$51.00In 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	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.95In the Money	$51.50In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.95In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out 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	$50.95In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	345Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.95In the Money	$54.50In 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	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.95In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.95In the Money	$60.50In the Money	$55.36In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	327Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.95In the Money	$65.50In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	144Out of the Money	616Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.95In the Money	$70.50In the Money	$67.79In 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	$-0.03Out of the Money	55Out of the Money	552Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.95In the Money	$75.50In the Money	$72.95In 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	234Out of the Money	7,207Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.95In the Money	$80.50In the Money	$70.00In 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	$0.00Out of the Money	2Out of the Money	1,349Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.95In the Money	$85.50In 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	264Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.95In the Money	$90.50In 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	337Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.95In the Money	$95.50In 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	19Out of the Money	721Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.95In the Money	$100.50In 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	248Out of the Money	2,769Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.95In the Money	$105.50In the Money	$89.35In 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	1,724Out of the Money	36,589Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.95In the Money	$108.50In the Money	$106.59In the Money	$0.00In the Money	---In the Money	2In 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)