Stocks Options

LAST PRICE
18.5050
TODAY'S CHANGE (%)
Trending Down-2.6150 (-12.3816%)

Bid / Lots
18.5000/ 4
Ask / Lots
18.5100/ 1
Open / Previous Close
21.4000 / 21.1200
Day Range
Low 18.4500
High 21.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
28,076,666
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 128.251

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	$15.50In the Money	$17.20In the Money	$15.90In the Money	$-2.93In the Money	6In the Money	9In 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	$12.50In the Money	$14.70In the Money	$16.73In the Money	$0.00In the Money	---In 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	$11.50In the Money	$13.70In 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	2Out of the Money	1,232Out of the Money
GMEIn the Money	$11.00In the Money	$13.20In 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	$10.50In the Money	$12.70In the Money	$12.50In the Money	$-1.18In the Money	1In 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	1Out of the Money	607Out of the Money
GMEIn the Money	$10.00In the Money	$12.20In 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	---Out of the Money	1,556Out of the Money
GMEIn the Money	$9.50In the Money	$11.70In the Money	$48.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,850Out of the Money
GMEIn the Money	$9.00In the Money	$11.20In 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	---Out of the Money	1,471Out of the Money
GMEIn the Money	$8.50In the Money	$10.70In the Money	$13.00In the Money	$0.00In the Money	---In 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	$8.00In the Money	$10.20In the Money	$10.90In the Money	$0.00In the Money	---In 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	12Out of the Money	938Out of the Money
GMEIn the Money	$7.50In the Money	$9.70In the Money	$9.04In the Money	$-2.46In the Money	18In 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	167Out of the Money	11,468Out of the Money
GMEIn the Money	$7.00In the Money	$9.20In the Money	$10.20In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	71Out of the Money	1,302Out of the Money
GMEIn the Money	$6.50In the Money	$8.70In the Money	$7.66In the Money	$-3.14In the Money	14In the Money	1,946In 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	200Out of the Money	3,217Out of the Money
GMEIn the Money	$6.00In the Money	$8.20In the Money	$9.75In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	604Out of the Money	4,147Out of the Money
GMEIn the Money	$6.30In the Money	$6.70In the Money	$6.55In the Money	$-2.85In the Money	44In the Money	3,719In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,379Out of the Money	5,045Out of the Money
GMEIn the Money	$5.05In the Money	$7.10In the Money	$6.23In the Money	$-2.47In the Money	40In the Money	612In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	397Out of the Money	2,996Out of the Money
GMEIn the Money	$5.05In the Money	$6.70In the Money	$5.67In the Money	$-3.43In the Money	139In the Money	3,811In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,110Out of the Money	4,888Out of the Money
GMEIn the Money	$4.00In the Money	$6.20In the Money	$5.10In the Money	$-2.98In the Money	275In the Money	1,786In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	788Out of the Money	1,386Out of the Money
GMEIn the Money	$4.20In the Money	$5.70In the Money	$4.94In the Money	$-2.43In the Money	14In the Money	252In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	397Out of the Money	3,579Out of the Money
GMEIn the Money	$3.05In the Money	$5.20In the Money	$6.80In the Money	$0.07In the Money	4In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	759Out of the Money	1,336Out of the Money
GMEIn the Money	$3.45In the Money	$3.95In the Money	$3.75In the Money	$-2.45In the Money	148In the Money	3,329In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2,832Out of the Money	9,870Out of the Money
GMEIn the Money	$2.14In the Money	$4.20In the Money	$3.25In the Money	$-2.75In the Money	22In the Money	109In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.03Out of the Money	748Out of the Money	1,131Out of the Money
GMEIn the Money	$2.21In the Money	$3.20In the Money	$2.73In the Money	$-3.50In the Money	142In the Money	1,020In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.05Near the Money	$0.08Near the Money	$0.08Near the Money	$0.03Near the Money	2,494Near the Money	2,826Near the Money
GMEIn the Money	$1.97In the Money	$2.77In the Money	$2.25In the Money	$-3.20In the Money	53In the Money	485In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.08Near the Money	$0.11Near the Money	$0.12Near the Money	$0.02Near the Money	1,703Near the Money	2,426Near the Money
GMEIn the Money	$1.50In the Money	$2.48In the Money	$1.65In the Money	$-3.20In the Money	101In the Money	865In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.15Near the Money	$0.22Near the Money	$0.17Near the Money	$0.06Near the Money	4,008Near the Money	5,305Near the Money
GMEIn the Money	$0.90In the Money	$1.86In the Money	$1.54In the Money	$-2.46In the Money	123In the Money	288In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.28Near the Money	$0.38Near the Money	$0.30Near the Money	$0.09Near the Money	2,287Near the Money	1,983Near the Money
GMEIn the Money	$1.02In the Money	$1.24In the Money	$1.02In the Money	$-2.48In the Money	6,200In the Money	5,745In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$0.43Near the Money	$0.58Near the Money	$0.51Near the Money	$0.20Near the Money	6,275Near the Money	4,959Near the Money
GMEUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.96Underlying issue's last price	$-2.61Underlying issue's last price	564Underlying issue's last price	253Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	GMEUnderlying issue's last price	$0.76Underlying issue's last price	$0.89Underlying issue's last price	$0.82Underlying issue's last price	$0.40Underlying issue's last price	2,845Underlying issue's last price	2,064Underlying issue's last price
GMENear the Money	$0.66Near the Money	$0.74Near the Money	$0.66Near the Money	$-2.20Near the Money	4,844Near the Money	1,908Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$1.07In the Money	$1.30In the Money	$1.20In the Money	$0.59In the Money	4,256In the Money	3,824In the Money
GMENear the Money	$0.55Near the Money	$0.66Near the Money	$0.66Near the Money	$-1.88Near the Money	2,062Near the Money	536Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$1.34In the Money	$1.64In the Money	$1.60In the Money	$0.76In the Money	2,164In the Money	2,348In the Money
GMENear the Money	$0.50Near the Money	$0.52Near the Money	$0.52Near the Money	$-1.80Near the Money	11,262Near the Money	12,166Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$1.91In the Money	$2.07In the Money	$1.98In the Money	$0.88In the Money	6,762In the Money	11,513In the Money
GMENear the Money	$0.45Near the Money	$0.55Near the Money	$0.45Near the Money	$-1.54Near the Money	3,700Near the Money	1,851Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.20In the Money	$2.50In the Money	$2.49In the Money	$1.09In the Money	1,521In the Money	1,382In the Money
GMENear the Money	$0.42Near the Money	$0.44Near the Money	$0.44Near the Money	$-1.49Near the Money	5,297Near the Money	5,066Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$2.75In the Money	$3.00In the Money	$2.79In the Money	$1.09In the Money	1,526In the Money	5,002In the Money
GMENear the Money	$0.38Near the Money	$0.42Near the Money	$0.42Near the Money	$-1.43Near the Money	2,611Near the Money	2,487Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.10In the Money	$3.45In the Money	$3.40In the Money	$1.30In the Money	342In the Money	1,124In the Money
GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-1.28Out of the Money	7,286Out of the Money	6,938Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.60In the Money	$4.00In the Money	$3.65In the Money	$1.26In the Money	513In the Money	2,053In the Money
GMEOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-1.30Out of the Money	1,856Out of the Money	1,946Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.80In the Money	$4.50In the Money	$4.20In the Money	$1.60In the Money	94In the Money	633In the Money
GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-1.22Out of the Money	3,301Out of the Money	4,343Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.50In the Money	$5.05In the Money	$4.75In the Money	$1.50In the Money	118In the Money	1,330In the Money
GMEOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$-1.15Out of the Money	831Out of the Money	833Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.90In the Money	$6.00In the Money	$5.25In the Money	$1.65In the Money	71In the Money	249In the Money
GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-1.11Out of the Money	3,229Out of the Money	2,469Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.30In the Money	$6.00In the Money	$5.65In the Money	$1.75In the Money	55In the Money	1,041In the Money
GMEOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-1.19Out of the Money	417Out of the Money	2,363Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.75In the Money	$6.75In the Money	$5.76In the Money	$1.26In the Money	18In the Money	140In the Money
GMEOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-1.06Out of the Money	7,844Out of the Money	13,287Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.10In the Money	$7.00In the Money	$6.70In the Money	$1.65In the Money	792In the Money	5,015In the Money
GMEOut of the Money	$0.18Out of the Money	$0.45Out of the Money	$0.21Out of the Money	$-1.09Out of the Money	640Out of the Money	767Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.10In the Money	$7.30In the Money	$7.00In the Money	$1.96In the Money	21In the Money	290In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.89Out of the Money	2,856Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.15In the Money	$7.80In the Money	$7.58In the Money	$2.10In the Money	37In the Money	293In the Money
GMEOut of the Money	$0.16Out of the Money	$0.51Out of the Money	$0.20Out of the Money	$-0.95Out of the Money	96Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.45In the Money	$9.00In the Money	$7.94In the Money	$2.21In the Money	32In the Money	152In the Money
GMEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.78Out of the Money	840Out of the Money	1,867Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.05In the Money	$9.50In the Money	$8.74In the Money	$2.84In the Money	107In the Money	1,256In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.90Out of the Money	114Out of the Money	219Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$8.00In the Money	$10.00In the Money	$7.30In the Money	$7.30In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.86Out of the Money	6,455Out of the Money	8,054Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.00In the Money	$10.55In the Money	$9.54In the Money	$1.74In the Money	352In the Money	1,280In the Money
GMEOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.95Out of the Money	41Out of the Money	61Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$9.00In the Money	$10.35In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.83Out of the Money	479Out of the Money	802Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.20In the Money	$10.80In the Money	$10.50In the Money	$2.16In the Money	51In the Money	564In the Money
GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.67Out of the Money	6,982Out of the Money	24,319Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.40In the Money	$11.70In the Money	$11.35In the Money	$1.80In the Money	692In the Money	5,685In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.67Out of the Money	183Out of the Money	1,663Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.10In the Money	$13.50In the Money	$12.45In the Money	$1.95In the Money	17In the Money	274In the Money
GMEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.64Out of the Money	435Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.75In the Money	$13.70In the Money	$13.29In the Money	$2.14In the Money	29In the Money	300In the Money
GMEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.57Out of the Money	282Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.80In the Money	$15.50In the Money	$14.50In the Money	$2.55In the Money	18In the Money	397In the Money
GMEOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	1,234Out of the Money	3,277Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$15.05In the Money	$16.40In the Money	$15.35In the Money	$2.65In the Money	20In the Money	302In the Money
GMEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.66Out of the Money	87Out of the Money	493Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.40In the Money	$16.80In the Money	$15.00In the Money	$2.00In the Money	1In the Money	88In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	1,598Out of the Money	7,031Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$16.05In the Money	$17.00In the Money	$16.19In the Money	$2.42In the Money	45In the Money	1,725In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.56Out of the Money	65Out of the Money	511Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.90In the Money	$18.00In the Money	$15.47In the Money	$1.67In the Money	1In the Money	85In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	337Out of the Money	1,014Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.35In the Money	$18.40In the Money	$17.40In the Money	$2.90In the Money	11In the Money	149In the Money
GMEOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.47Out of the Money	57Out of the Money	922Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.85In the Money	$18.95In the Money	$16.00In the Money	$0.12In the Money	2In the Money	60In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.54Out of the Money	461Out of the Money	937Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.95In the Money	$19.50In the Money	$18.04In the Money	$2.49In the Money	7In the Money	110In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.45Out of the Money	31Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.85In the Money	$20.00In the Money	$18.02In the Money	$1.52In the Money	13In the Money	44In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.44Out of the Money	425Out of the Money	3,122Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.35In the Money	$20.45In the Money	$17.80In the Money	$1.65In the Money	18In the Money	137In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	37Out of the Money	176Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.85In the Money	$20.95In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.45Out of the Money	323Out of the Money	534Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.85In the Money	$21.30In the Money	$20.05In the Money	$1.80In the Money	12In the Money	90In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	1,561Out of the Money	264Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.85In the Money	$22.00In the Money	$19.42In the Money	$1.42In the Money	2In the Money	40In the Money
GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	6,351Out of the Money	11,445Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.35In the Money	$21.85In the Money	$21.27In the Money	$2.52In the Money	150In the Money	730In the Money
GMEOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.05Out of the Money	$-0.41Out of the Money	200Out of the Money	243Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$20.85In the Money	$22.95In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	731Out of the Money	759Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$22.30In the Money	$23.45In the Money	$20.69In the Money	$0.36In the Money	2In the Money	45In the Money
GMEOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.38Out of the Money	9Out of the Money	943Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$21.80In the Money	$23.95In the Money	$21.50In the Money	$-0.25In the Money	2In the Money	15In the Money
GMEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	207Out of the Money	630Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.30In the Money	$24.45In the Money	$22.71In the Money	$0.88In the Money	1In the Money	43In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	196Out of the Money	123Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$22.80In the Money	$24.95In the Money	$23.00In the Money	$0.81In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	92Out of the Money	597Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.30In the Money	$25.50In the Money	$23.50In the Money	$2.13In the Money	3In the Money	68In the Money
GMEOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	6Out of the Money	434Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$23.80In the Money	$26.00In the Money	$23.24In the Money	$0.39In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.33Out of the Money	380Out of the Money	1,660Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.30In the Money	$26.45In the Money	$25.09In the Money	$1.96In the Money	6In the Money	27In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	39Out of the Money	546Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$24.80In the Money	$26.95In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	2,164Out of the Money	2,936Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.90In the Money	$27.45In the Money	$26.36In the Money	$2.79In the Money	12In the Money	267In the Money
GMEOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	42Out of the Money	447Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$25.80In the Money	$27.95In the Money	$24.20In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.38Out of the Money	93Out of the Money	366Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.30In the Money	$28.45In the Money	$26.53In the Money	$0.53In the Money	5In the Money	50In the Money
GMEOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	7Out of the Money	43Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$26.80In the Money	$28.95In the Money	$24.83In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.38Out of the Money	255Out of the Money	406Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.30In the Money	$29.45In the Money	$26.90In the Money	$-0.85In the Money	5In the Money	49In the Money
GMEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	3Out of the Money	169Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$27.80In the Money	$29.95In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.33Out of the Money	261Out of the Money	548Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$29.05In the Money	$30.45In the Money	$29.00In the Money	$2.26In the Money	7In the Money	72In the Money
GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.32Out of the Money	100Out of the Money	81Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$28.80In the Money	$30.95In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	36Out of the Money	250Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.30In the Money	$31.45In the Money	$29.03In the Money	$0.38In the Money	2In the Money	48In the Money
GMEOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	10Out of the Money	65Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$29.80In the Money	$31.95In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	3,332Out of the Money	9,315Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$31.50In the Money	$32.45In the Money	$31.50In the Money	$2.33In the Money	7In the Money	1,002In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	325Out of the Money	872Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.30In the Money	$33.45In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	21Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.30In the Money	$34.45In the Money	$32.71In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	75Out of the Money	226Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.30In the Money	$35.45In the Money	$33.45In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	32Out of the Money	229Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.30In the Money	$36.45In the Money	$32.68In the Money	$0.00In the Money	---In the Money	34In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	501Out of the Money	3,641Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.25In the Money	$37.45In the Money	$35.25In the Money	$0.73In the Money	8In the Money	133In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	30Out of the Money	528Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.25In the Money	$38.45In the Money	$35.65In the Money	$0.94In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	409Out of the Money	2,372Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.25In the Money	$39.45In the Money	$38.00In the Money	$2.60In the Money	3In the Money	83In the Money
GMEOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	23Out of the Money	111Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$38.25In the Money	$40.45In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	10Out of the Money	198Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$39.25In the Money	$41.45In 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	$0.04Out of the Money	$-0.17Out of the Money	972Out of the Money	2,689Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$40.25In the Money	$42.45In the Money	$38.69In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	14Out of the Money	66Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.25In the Money	$43.45In the Money	$39.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	2Out of the Money	110Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$42.25In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	10Out of the Money	384Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$43.25In the Money	$45.50In 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	$0.09Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	8Out of the Money	48Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$44.25In the Money	$46.50In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	208Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$45.25In the Money	$47.45In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	4Out of the Money	43Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$46.25In the Money	$48.45In the Money	$45.13In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	12Out of the Money	337Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$47.25In the Money	$49.45In 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	$0.17Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	18Out of the Money	48Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$48.25In the Money	$50.45In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	69Out of the Money	349Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$49.25In the Money	$51.45In 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	$-0.16Out of the Money	360Out of the Money	3,227Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$50.25In the Money	$52.50In the Money	$50.50In the Money	$1.37In the Money	2In the Money	3In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	118Out of the Money	260Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$51.25In the Money	$53.45In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	17Out of the Money	104Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$52.25In the Money	$54.45In 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	$0.26Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	138Out of the Money	36Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$53.25In the Money	$55.45In 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	$-0.14Out of the Money	164Out of the Money	399Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$54.25In the Money	$56.45In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	236Out of the Money	1,185Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$55.25In the Money	$57.45In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	696Out of the Money	4,148Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$60.25In the Money	$62.45In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	104Out of the Money	693Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$65.25In the Money	$67.50In 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	$-0.11Out of the Money	222Out of the Money	859Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$70.25In the Money	$72.45In 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	$-0.10Out of the Money	80Out of the Money	810Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$75.25In the Money	$77.45In the Money	$65.52In 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	$-0.09Out of the Money	937Out of the Money	9,270Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$80.25In the Money	$82.45In the Money	$78.02In 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	$0.02Out of the Money	$-0.06Out of the Money	28Out of the Money	557Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$85.25In the Money	$87.45In the Money	$83.69In 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	$-0.09Out of the Money	79Out of the Money	334Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$90.25In the Money	$92.45In the Money	$88.72In 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	242Out of the Money	485Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$95.25In the Money	$97.45In the Money	$93.79In 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	$-0.07Out of the Money	362Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$100.20In the Money	$102.45In the Money	$98.68In 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	$-0.07Out of the Money	326Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$105.20In the Money	$107.45In the Money	$103.75In 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	7,047Out of the Money	42,383Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$108.20In the Money	$110.45In 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)