Stocks Options

LAST PRICE
18.2700
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.2729%)

Bid / Lots
18.2500/ 4
Ask / Lots
18.2900/ 1
Open / Previous Close
18.4200 / 18.3200
Day Range
Low 17.7000
High 18.6490
52 Week Range
Low 9.9500
High 64.8300
Volume
11,114,577
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 128.602

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$14.60In the Money	$17.00In the Money	$15.52In the Money	$-0.38In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money
GMEIn the Money	$12.05In the Money	$14.50In 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	$11.05In the Money	$13.50In the Money	$15.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,231Out of the Money
GMEIn the Money	$10.55In the Money	$13.00In 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	$10.05In the Money	$12.50In the Money	$12.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
GMEIn the Money	$9.55In the Money	$12.00In the Money	$25.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,556Out of the Money
GMEIn the Money	$9.05In the Money	$11.50In the Money	$48.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	1,850Out of the Money
GMEIn the Money	$8.55In the Money	$11.00In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,471Out of the Money
GMEIn the Money	$8.05In the Money	$10.50In 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	$7.65In the Money	$10.00In 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	---Out of the Money	935Out of the Money
GMEIn the Money	$7.30In the Money	$9.40In the Money	$8.30In the Money	$-0.24In the Money	16In 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	16Out of the Money	11,574Out of the Money
GMEIn the Money	$6.55In the Money	$9.00In 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	$0.00Out of the Money	---Out of the Money	1,297Out of the Money
GMEIn the Money	$6.25In the Money	$8.25In the Money	$7.22In the Money	$-0.15In the Money	3In the Money	1,941In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	3,275Out of the Money
GMEIn the Money	$5.55In the Money	$7.45In the Money	$6.94In the Money	$-2.81In the Money	31In the Money	76In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	173Out of the Money	4,284Out of the Money
GMEIn the Money	$5.05In the Money	$6.60In the Money	$6.05In the Money	$-0.50In the Money	20In the Money	3,709In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	520Out of the Money	4,965Out of the Money
GMEIn the Money	$5.00In the Money	$6.70In the Money	$6.00In the Money	$-0.04In the Money	4In the Money	610In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	614Out of the Money	3,136Out of the Money
GMEIn the Money	$4.25In the Money	$6.25In the Money	$5.25In the Money	$-0.35In the Money	34In the Money	3,806In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	257Out of the Money	4,888Out of the Money
GMEIn the Money	$3.55In the Money	$5.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1,750In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	96Out of the Money	1,550Out of the Money
GMEIn the Money	$3.55In the Money	$5.25In the Money	$4.11In the Money	$-0.83In the Money	3In the Money	252In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	531Out of the Money	3,501Out of the Money
GMEIn the Money	$2.79In the Money	$4.90In the Money	$3.74In the Money	$-0.13In the Money	5In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	214Out of the Money	1,499Out of the Money
GMEIn the Money	$3.05In the Money	$3.70In the Money	$3.31In the Money	$-0.09In the Money	51In the Money	3,248In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	954Out of the Money	9,381Out of the Money
GMEIn the Money	$2.16In the Money	$3.95In the Money	$2.91In the Money	$-0.34In the Money	5In the Money	122In the Money	Filter Table By Strike Price of$15.50	GMENear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	344Near the Money	1,142Near the Money
GMEIn the Money	$1.89In the Money	$2.63In the Money	$2.30In the Money	$-0.35In the Money	43In the Money	958In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.04Near the Money	1,009Near the Money	2,866Near the Money
GMEIn the Money	$1.66In the Money	$2.05In the Money	$1.61In the Money	$-0.46In the Money	11In the Money	492In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.07Near the Money	518Near the Money	2,143Near the Money
GMEIn the Money	$1.10In the Money	$1.66In the Money	$1.38In the Money	$-0.17In the Money	305In the Money	819In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.12Near the Money	4,478Near the Money	5,239Near the Money
GMEIn the Money	$0.56In the Money	$1.12In the Money	$0.69In the Money	$-0.49In the Money	226In the Money	285In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.20Near the Money	2,653Near the Money	2,379Near the Money
GMEUnderlying issue's last price	$0.52Underlying issue's last price	$0.60Underlying issue's last price	$0.55Underlying issue's last price	$-0.36Underlying issue's last price	4,783Underlying issue's last price	3,976Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	GMEUnderlying issue's last price	$0.27Underlying issue's last price	$0.38Underlying issue's last price	$0.39Underlying issue's last price	$-0.16Underlying issue's last price	4,674Underlying issue's last price	6,332Underlying issue's last price
GMENear the Money	$0.35Near the Money	$0.45Near the Money	$0.37Near the Money	$-0.33Near the Money	3,513Near the Money	696Near the Money	Filter Table By Strike Price of$18.50	GMEIn the Money	$0.55In the Money	$0.69In the Money	$0.62In the Money	$-0.24In the Money	1,465In the Money	2,709In the Money
GMENear the Money	$0.26Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.28Near the Money	3,835Near the Money	3,899Near the Money	Filter Table By Strike Price of$19.00	GMEIn the Money	$0.93In the Money	$1.10In the Money	$1.03In the Money	$-0.21In the Money	1,018In the Money	3,941In the Money
GMENear the Money	$0.17Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.31Near the Money	1,530Near the Money	1,494Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$1.33In the Money	$1.50In the Money	$1.41In the Money	$-0.23In the Money	451In the Money	2,180In the Money
GMENear the Money	$0.19Near the Money	$0.23Near the Money	$0.19Near the Money	$-0.26Near the Money	8,618Near the Money	14,061Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$1.85In the Money	$2.00In the Money	$1.92In the Money	$-0.22In the Money	2,606In the Money	11,963In the Money
GMENear the Money	$0.14Near the Money	$0.18Near the Money	$0.13Near the Money	$-0.35Near the Money	1,611Near the Money	2,493Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.20In the Money	$2.73In the Money	$2.45In the Money	$-0.13In the Money	282In the Money	1,274In the Money
GMENear the Money	$0.11Near the Money	$0.16Near the Money	$0.11Near the Money	$-0.24Near the Money	2,342Near the Money	4,677Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$2.73In the Money	$3.05In the Money	$2.85In the Money	$-0.11In the Money	679In the Money	4,864In the Money
GMEOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	796Out of the Money	2,397Out of the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.15In the Money	$3.45In the Money	$3.28In the Money	$-0.16In the Money	105In the Money	1,087In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	1,336Out of the Money	6,698Out of the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.65In the Money	$3.95In the Money	$3.90In the Money	$-0.10In the Money	152In the Money	1,799In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	360Out of the Money	2,267Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.00In the Money	$4.50In the Money	$4.95In the Money	$0.45In the Money	52In the Money	617In the Money
GMEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	1,089Out of the Money	4,326Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.60In the Money	$4.95In the Money	$4.80In the Money	$-0.05In the Money	40In the Money	1,287In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	287Out of the Money	980Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.05In the Money	$5.50In the Money	$5.50In the Money	$0.25In the Money	12In the Money	200In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	460Out of the Money	2,973Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.40In the Money	$6.90In the Money	$6.17In the Money	$1.01In the Money	80In the Money	1,008In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	232Out of the Money	2,319Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.45In the Money	$7.45In the Money	$6.45In the Money	$0.69In the Money	5In the Money	138In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	2,467Out of the Money	12,428Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.65In the Money	$7.50In the Money	$6.75In the Money	$-0.05In the Money	128In the Money	4,300In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	97Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.85In the Money	$8.45In the Money	$7.48In the Money	$0.18In the Money	5In the Money	285In the Money
GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	256Out of the Money	3,999Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.35In the Money	$8.05In the Money	$7.78In the Money	$0.01In the Money	10In the Money	274In the Money
GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	228Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.05In the Money	$9.50In the Money	$7.94In the Money	$0.00In the Money	---In the Money	130In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	378Out of the Money	1,731Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.40In the Money	$9.95In the Money	$8.86In the Money	$0.68In the Money	18In the Money	1,228In the Money
GMEOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	6Out of the Money	209Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$8.05In the Money	$10.50In the Money	$7.30In 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	$0.03Out of the Money	$-0.11Out of the Money	360Out of the Money	4,712Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.20In the Money	$11.00In the Money	$9.96In the Money	$0.13In the Money	23In the Money	948In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	13Out of the Money	68Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$9.00In the Money	$11.50In the Money	$8.00In 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	$-0.12Out of the Money	191Out of the Money	924Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.45In the Money	$11.35In the Money	$10.96In the Money	$0.48In the Money	56In the Money	531In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	1,659Out of the Money	23,028Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.65In the Money	$12.00In the Money	$11.77In the Money	$-0.03In the Money	154In the Money	5,411In the Money
GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	234Out of the Money	1,696Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.30In the Money	$14.00In the Money	$12.87In the Money	$0.31In the Money	6In the Money	268In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	145Out of the Money	1,166Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.80In the Money	$15.00In the Money	$13.78In the Money	$0.08In the Money	5In the Money	279In 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	44Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$14.10In the Money	$15.70In the Money	$14.93In the Money	$0.43In the Money	2In the Money	386In 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	154Out of the Money	3,043Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$15.00In the Money	$16.80In the Money	$15.98In the Money	$0.63In the Money	1In the Money	283In 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	22Out of the Money	521Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.45In the Money	$17.50In the Money	$16.38In the Money	$1.38In the Money	6In the Money	87In 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	444Out of the Money	6,852Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$16.25In the Money	$17.85In the Money	$16.78In the Money	$0.59In the Money	23In the Money	1,692In the Money
GMEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	21Out of the Money	508Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$16.60In the Money	$18.50In the Money	$14.75In the Money	$-0.72In the Money	1In the Money	84In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	54Out of the Money	920Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.50In the Money	$18.75In the Money	$17.47In the Money	$-0.53In the Money	9In the Money	144In 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	3Out of the Money	919Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$17.00In the Money	$19.45In the Money	$16.00In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	7Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.50In the Money	$19.95In the Money	$19.05In the Money	$1.01In the Money	4In the Money	107In the Money
GMEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$18.00In the Money	$20.55In the Money	$18.02In the Money	$0.00In the Money	---In the Money	32In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	71Out of the Money	3,048Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.50In the Money	$20.95In the Money	$19.60In the Money	$0.00In the Money	---In the Money	120In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	176Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$19.00In the Money	$21.45In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	31Out of the Money	778Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$20.00In the Money	$21.90In the Money	$20.70In the Money	$0.65In the Money	2In the Money	78In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	49Out of the Money	1,751Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$20.00In the Money	$22.45In the Money	$19.42In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	578Out of the Money	14,840Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$21.20In the Money	$22.05In the Money	$21.99In the Money	$0.53In the Money	18In the Money	421In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	313Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$21.00In the Money	$23.45In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	171Out of the Money	1,436Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.55In the Money	$23.95In the Money	$22.66In the Money	$1.97In the Money	4In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	10Out of the Money	942Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$22.00In the Money	$24.45In the Money	$21.50In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	205Out of the Money	707Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.50In the Money	$25.00In the Money	$24.00In the Money	$1.29In the Money	6In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	167Out of the Money	351Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$23.00In the Money	$25.45In the Money	$23.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	6Out of the Money	599Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.50In the Money	$25.95In the Money	$23.50In the Money	$0.00In the Money	1In the Money	67In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$24.00In the Money	$26.45In the Money	$23.24In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	174Out of the Money	1,591Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.50In the Money	$26.95In the Money	$25.15In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$25.00In the Money	$27.45In the Money	$24.50In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	155Out of the Money	4,085Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.50In the Money	$27.95In the Money	$26.61In the Money	$0.25In the Money	5In the Money	182In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	1Out of the Money	477Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$26.00In the Money	$28.45In the Money	$27.08In the Money	$2.88In the Money	1In the Money	16In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	538Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.50In the Money	$28.95In the Money	$28.00In the Money	$1.47In the Money	1In the Money	40In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$27.00In the Money	$29.45In the Money	$24.83In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	498Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.50In the Money	$30.00In the Money	$26.90In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	169Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$28.00In the Money	$30.45In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	19Out of the Money	563Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.50In the Money	$30.95In the Money	$29.45In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$29.00In the Money	$31.45In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	9Out of the Money	235Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.50In the Money	$31.95In the Money	$29.03In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$30.00In the Money	$32.45In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	253Out of the Money	9,779Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$30.50In the Money	$32.95In the Money	$31.50In the Money	$0.00In the Money	---In the Money	118In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	709Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.50In the Money	$33.95In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	1,338Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.50In the Money	$34.95In the Money	$32.71In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	217Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.50In the Money	$36.05In the Money	$33.40In the Money	$-0.05In the Money	1In the Money	47In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	222Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.95In the Money	$36.95In the Money	$32.68In the Money	$0.00In the Money	---In the Money	27In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	228Out of the Money	3,695Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.50In the Money	$37.95In the Money	$36.59In the Money	$1.34In the Money	1In the Money	120In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.50In the Money	$38.95In the Money	$35.65In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	78Out of the Money	2,311Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.50In the Money	$39.95In the Money	$38.00In the Money	$0.00In the Money	---In the Money	77In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$38.50In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$39.50In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	156Out of the Money	3,068Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$40.50In the Money	$42.95In the Money	$38.69In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.50In the Money	$43.95In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	33Out of the Money	110Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$42.50In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	384Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$43.50In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$44.50In the Money	$46.95In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$45.50In the Money	$47.95In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$46.50In the Money	$48.95In the Money	$45.13In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$47.50In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	54Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$48.50In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	40Out of the Money	398Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$49.50In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	3,267Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$50.50In the Money	$52.95In the Money	$50.50In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$51.50In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$52.50In the Money	$54.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	159Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$53.50In the Money	$55.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	63Out of the Money	514Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$54.50In the Money	$56.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$55.50In the Money	$57.95In the Money	$54.56In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	4,046Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$60.50In the Money	$62.95In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	767Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$65.50In the Money	$67.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	54Out of the Money	923Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$70.50In the Money	$72.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	896Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$75.45In the Money	$77.95In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	243Out of the Money	9,341Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$80.45In the Money	$82.95In the Money	$78.02In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$85.45In the Money	$87.95In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$90.45In the Money	$92.95In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	625Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$95.45In the Money	$97.95In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$100.45In the Money	$102.95In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	54Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$105.45In the Money	$107.95In the Money	$103.75In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	793Out of the Money	43,629Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$108.45In the Money	$110.95In the Money	$105.15In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)