Stocks Options

LAST PRICE
32.7300
TODAY'S CHANGE (%)
Trending Down-16.0200 (-32.8615%)

Bid / Lots
32.6700/ 15
Ask / Lots
32.7900/ 1
Open / Previous Close
40.3100 / 48.7500
Day Range
Low 31.0000
High 41.9900
52 Week Range
Low 9.9500
High 64.8300
Volume
60,800,189
above 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 121.654

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$29.30In the Money	$30.00In the Money	$29.56In the Money	$-12.04In the Money	52In the Money	49In the Money	Filter Table By Strike Price of$3.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	200Out of the Money
GMEIn the Money	$28.20In the Money	$29.00In the Money	$30.15In the Money	$-12.84In the Money	27In the Money	8In the Money	Filter Table By Strike Price of$4.00	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	131Out of the Money
GMEIn the Money	$27.65In the Money	$28.55In the Money	$26.90In the Money	$26.90In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	1Out of the Money
GMEIn the Money	$27.35In the Money	$28.05In the Money	$29.00In the Money	$-15.85In the Money	12In the Money	163In 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	7Out of the Money	461Out of the Money
GMEIn the Money	$26.85In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	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	13Out of the Money
GMEIn the Money	$26.30In the Money	$27.85In the Money	$28.20In the Money	$-15.77In the Money	5In the Money	4In 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	32Out of the Money	289Out of the Money
GMEIn the Money	$25.80In the Money	$27.35In the Money	$46.00In the Money	$0.00In the Money	---In the Money	10In 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	10Out of the Money	1,084Out of the Money
GMEIn the Money	$25.30In the Money	$26.85In the Money	$24.30In the Money	$-30.70In the Money	1In the Money	304In 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	$-0.01Out of the Money	1Out of the Money	784Out of the Money
GMEIn the Money	$24.80In the Money	$26.15In the Money	$22.50In 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	6Out of the Money	302Out of the Money
GMEIn the Money	$24.35In the Money	$25.05In the Money	$25.30In the Money	$-13.85In the Money	162In the Money	21In 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	107Out of the Money	4,734Out of the Money
GMEIn the Money	$23.85In the Money	$25.00In the Money	$44.64In the Money	$0.00In the Money	---In the Money	15In 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	6,435Out of the Money	5,342Out of the Money
GMEIn the Money	$23.35In the Money	$24.05In the Money	$24.60In the Money	$-9.72In the Money	43In the Money	145In 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	941Out of the Money	7,758Out of the Money
GMEIn the Money	$22.80In the Money	$24.00In the Money	$30.35In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	461Out of the Money	2,065Out of the Money
GMEIn the Money	$22.40In the Money	$23.05In the Money	$25.00In the Money	$-14.05In the Money	112In the Money	4,412In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,708Out of the Money	14,282Out of the Money
GMEIn the Money	$21.85In the Money	$22.95In the Money	$24.30In the Money	$-14.54In the Money	35In the Money	162In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	710Out of the Money	4,382Out of the Money
GMEIn the Money	$21.40In the Money	$22.05In the Money	$21.70In the Money	$-16.30In the Money	2,061In the Money	14,803In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,237Out of the Money	5,821Out of the Money
GMEIn the Money	$20.85In the Money	$21.95In the Money	$21.65In the Money	$-9.75In the Money	16In the Money	296In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	282Out of the Money	2,443Out of the Money
GMEIn the Money	$20.40In the Money	$21.05In the Money	$20.35In the Money	$-17.04In the Money	12,083In the Money	21,239In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	944Out of the Money	5,642Out of the Money
GMEIn the Money	$19.90In the Money	$20.95In the Money	$19.50In the Money	$-17.02In the Money	132In the Money	2,793In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	431Out of the Money	1,839Out of the Money
GMEIn the Money	$19.35In the Money	$20.05In the Money	$19.78In the Money	$-17.22In the Money	381In the Money	4,214In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	840Out of the Money	10,007Out of the Money
GMEIn the Money	$18.85In the Money	$19.90In the Money	$20.75In the Money	$-13.06In the Money	25In the Money	1,353In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	575Out of the Money	2,949Out of the Money
GMEIn the Money	$18.35In the Money	$19.05In the Money	$18.69In the Money	$-16.10In the Money	545In the Money	4,924In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	570Out of the Money	4,589Out of the Money
GMEIn the Money	$17.85In the Money	$19.05In the Money	$19.75In the Money	$-14.74In the Money	5In the Money	1,688In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.03Out of the Money	598Out of the Money	3,916Out of the Money
GMEIn the Money	$17.45In the Money	$18.10In the Money	$17.40In the Money	$-16.52In the Money	5,691In the Money	19,625In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5,005Out of the Money	12,843Out of the Money
GMEIn the Money	$16.95In the Money	$17.85In the Money	$17.70In the Money	$-15.25In the Money	41In the Money	1,760In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	609Out of the Money	1,621Out of the Money
GMEIn the Money	$16.45In the Money	$17.10In the Money	$15.70In the Money	$-16.91In the Money	199In the Money	7,242In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1,901Out of the Money	5,016Out of the Money
GMEIn the Money	$15.90In the Money	$17.05In the Money	$15.88In the Money	$-16.57In the Money	106In the Money	1,108In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.05Out of the Money	281Out of the Money	1,215Out of the Money
GMEIn the Money	$15.50In the Money	$16.15In the Money	$15.50In the Money	$-16.80In the Money	67In the Money	12,305In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.04Out of the Money	1,983Out of the Money	4,157Out of the Money
GMEIn the Money	$14.95In the Money	$16.15In the Money	$16.00In the Money	$-14.50In the Money	7In the Money	694In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.07Out of the Money	645Out of the Money	1,264Out of the Money
GMEIn the Money	$14.50In the Money	$15.20In the Money	$14.75In the Money	$-16.25In the Money	208In the Money	3,494In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.03Out of the Money	2,988Out of the Money	7,482Out of the Money
GMEIn the Money	$14.00In the Money	$15.05In the Money	$14.31In the Money	$-15.24In the Money	51In the Money	463In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.10Out of the Money	479Out of the Money	760Out of the Money
GMEIn the Money	$13.60In the Money	$14.35In the Money	$14.08In the Money	$-15.92In the Money	44In the Money	2,143In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.17Out of the Money	1,381Out of the Money	2,324Out of the Money
GMEIn the Money	$13.10In the Money	$14.35In the Money	$12.60In the Money	$-16.71In the Money	57In the Money	425In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$0.18Out of the Money	708Out of the Money	904Out of the Money
GMEIn the Money	$12.70In the Money	$13.45In the Money	$13.50In the Money	$-14.75In the Money	1,812In the Money	23,408In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$0.18Out of the Money	12,968Out of the Money	16,230Out of the Money
GMEIn the Money	$12.30In the Money	$13.20In the Money	$14.75In the Money	$-7.20In the Money	8In the Money	1,330In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$0.21Out of the Money	1,074Out of the Money	902Out of the Money
GMEIn the Money	$11.90In the Money	$12.60In the Money	$12.16In the Money	$-15.64In the Money	25In the Money	1,347In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$0.56Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.33Out of the Money	919Out of the Money	3,721Out of the Money
GMEIn the Money	$11.50In the Money	$12.35In the Money	$12.20In the Money	$-16.95In the Money	16In the Money	428In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.72Out of the Money	$0.40Out of the Money	552Out of the Money	1,092Out of the Money
GMEIn the Money	$11.10In the Money	$11.80In the Money	$11.70In the Money	$-15.80In the Money	122In the Money	2,646In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$0.75Out of the Money	$0.84Out of the Money	$0.79Out of the Money	$0.45Out of the Money	1,175Out of the Money	4,042Out of the Money
GMEIn the Money	$10.70In the Money	$11.15In the Money	$10.15In the Money	$-16.00In the Money	10In the Money	377In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$0.85Out of the Money	$0.91Out of the Money	$0.88Out of the Money	$0.52Out of the Money	423Out of the Money	852Out of the Money
GMEIn the Money	$10.30In the Money	$11.05In the Money	$10.15In the Money	$-16.05In the Money	135In the Money	970In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$0.99Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.58Out of the Money	1,557Out of the Money	2,404Out of the Money
GMEIn the Money	$9.60In the Money	$10.35In the Money	$9.65In the Money	$-15.65In the Money	137In the Money	1,105In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.28Out of the Money	$1.37Out of the Money	$1.31Out of the Money	$0.79Out of the Money	2,830Out of the Money	3,021Out of the Money
GMEIn the Money	$9.15In the Money	$9.65In the Money	$9.20In the Money	$-14.65In the Money	4,294In the Money	21,420In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$1.61Out of the Money	$1.68Out of the Money	$1.64Out of the Money	$1.04Out of the Money	8,668Out of the Money	8,189Out of the Money
GMEIn the Money	$8.40In the Money	$9.05In the Money	$8.50In the Money	$-14.95In the Money	598In the Money	1,513In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$1.97Out of the Money	$2.09Out of the Money	$2.00Out of the Money	$1.25Out of the Money	1,767Out of the Money	2,134Out of the Money
GMEIn the Money	$7.85In the Money	$8.45In the Money	$8.24In the Money	$-14.01In the Money	164In the Money	988In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.40Out of the Money	$2.54Out of the Money	$2.42Out of the Money	$1.46Out of the Money	2,563Out of the Money	1,513Out of the Money
GMEIn the Money	$7.30In the Money	$7.85In the Money	$8.00In the Money	$-14.00In the Money	439In the Money	1,385In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$2.87Out of the Money	$2.99Out of the Money	$2.87Out of the Money	$1.78Out of the Money	1,475Out of the Money	2,217Out of the Money
GMEIn the Money	$6.85In the Money	$7.35In the Money	$7.21In the Money	$-13.69In the Money	260In the Money	2,021In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.35Out of the Money	$1.90Out of the Money	1,125Out of the Money	2,458Out of the Money
GMEIn the Money	$6.50In the Money	$6.70In the Money	$6.50In the Money	$-13.75In the Money	10,282In the Money	37,898In the Money	Filter Table By Strike Price of$30.00	GMENear the Money	$3.90Near the Money	$4.00Near the Money	$4.00Near the Money	$2.42Near the Money	15,918Near the Money	10,632Near the Money
GMEIn the Money	$6.10In the Money	$6.35In the Money	$6.20In the Money	$-13.80In the Money	885In the Money	1,596In the Money	Filter Table By Strike Price of$31.00	GMENear the Money	$4.50Near the Money	$4.65Near the Money	$4.55Near the Money	$2.55Near the Money	1,265Near the Money	868Near the Money
GMEUnderlying issue's last price	$5.80Underlying issue's last price	$6.00Underlying issue's last price	$5.88Underlying issue's last price	$-13.37Underlying issue's last price	1,706Underlying issue's last price	2,099Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	GMEUnderlying issue's last price	$5.15Underlying issue's last price	$5.25Underlying issue's last price	$5.20Underlying issue's last price	$2.97Underlying issue's last price	1,875Underlying issue's last price	622Underlying issue's last price
GMENear the Money	$5.50Near the Money	$5.65Near the Money	$5.65Near the Money	$-12.60Near the Money	1,491Near the Money	1,930Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$5.80In the Money	$6.00In the Money	$5.90In the Money	$3.29In the Money	4,194In the Money	1,432In the Money
GMENear the Money	$5.20Near the Money	$5.45Near the Money	$5.25Near the Money	$-12.75Near the Money	5,424Near the Money	18,250Near the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$6.50In the Money	$6.70In the Money	$6.60In the Money	$3.63In the Money	2,249In the Money	1,538In the Money
GMENear the Money	$5.00Near the Money	$5.30Near the Money	$4.95Near the Money	$-12.95Near the Money	1,113Near the Money	145Near the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$6.85In the Money	$7.05In the Money	$7.45In the Money	$4.40In the Money	535In the Money	161In the Money
GMENear the Money	$4.90Near the Money	$5.10Near the Money	$5.00Near the Money	$-12.14Near the Money	5,190Near the Money	1,832Near the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$7.25In the Money	$7.40In the Money	$7.29In the Money	$3.91In the Money	3,135In the Money	4,230In the Money
GMENear the Money	$4.75Near the Money	$4.95Near the Money	$5.00Near the Money	$-11.75Near the Money	700Near the Money	91Near the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$7.60In the Money	$7.80In the Money	$7.97In the Money	$4.22In the Money	394In the Money	431In the Money
GMEOut of the Money	$4.65Out of the Money	$4.85Out of the Money	$4.85Out of the Money	$-11.85Out of the Money	1,717Out of the Money	341Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$7.95In the Money	$8.20In the Money	$8.20In the Money	$4.30In the Money	1,502In the Money	954In the Money
GMEOut of the Money	$4.55Out of the Money	$4.75Out of the Money	$4.61Out of the Money	$-11.59Out of the Money	629Out of the Money	37Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$8.30In the Money	$8.65In the Money	$8.60In the Money	$4.40In the Money	424In the Money	160In the Money
GMEOut of the Money	$4.40Out of the Money	$4.60Out of the Money	$4.40Out of the Money	$-12.29Out of the Money	5,108Out of the Money	220Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$8.70In the Money	$8.95In the Money	$9.50In the Money	$5.10In the Money	487In the Money	370In the Money
GMEOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.60Out of the Money	$-9.65Out of the Money	291Out of the Money	34Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$9.05In the Money	$9.40In the Money	$9.60In the Money	$5.10In the Money	274In the Money	195In the Money
GMEOut of the Money	$4.25Out of the Money	$4.45Out of the Money	$4.45Out of the Money	$-11.25Out of the Money	814Out of the Money	261Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$9.55In the Money	$9.75In the Money	$10.00In the Money	$5.05In the Money	826In the Money	371In the Money
GMEOut of the Money	$4.15Out of the Money	$4.30Out of the Money	$4.35Out of the Money	$-10.95Out of the Money	285Out of the Money	76Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$9.85In the Money	$10.20In the Money	$10.20In the Money	$4.93In the Money	393In the Money	189In the Money
GMEOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.30Out of the Money	$-10.83Out of the Money	906Out of the Money	346Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$10.35In the Money	$10.55In the Money	$10.52In the Money	$5.12In the Money	539In the Money	750In the Money
GMEOut of the Money	$3.85Out of the Money	$4.20Out of the Money	$4.13Out of the Money	$-10.87Out of the Money	116Out of the Money	97Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$10.70In the Money	$11.05In the Money	$10.95In the Money	$5.25In the Money	431In the Money	463In the Money
GMEOut of the Money	$3.85Out of the Money	$4.05Out of the Money	$4.03Out of the Money	$-11.06Out of the Money	10,390Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$11.15In the Money	$11.40In the Money	$11.20In the Money	$5.20In the Money	2,605In the Money	3,386In the Money
GMEOut of the Money	$3.70Out of the Money	$3.85Out of the Money	$3.51Out of the Money	$-10.99Out of the Money	614Out of the Money	275Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$12.00In the Money	$12.25In the Money	$12.41In the Money	$5.67In the Money	181In the Money	631In the Money
GMEOut of the Money	$3.55Out of the Money	$3.75Out of the Money	$3.80Out of the Money	$-10.50Out of the Money	634Out of the Money	766Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$12.85In the Money	$13.05In the Money	$13.00In the Money	$5.65In the Money	256In the Money	619In the Money
GMEOut of the Money	$3.40Out of the Money	$3.55Out of the Money	$3.11Out of the Money	$-10.78Out of the Money	338Out of the Money	785Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$13.65In the Money	$13.95In the Money	$13.73In the Money	$5.78In the Money	348In the Money	547In the Money
GMEOut of the Money	$3.25Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-10.10Out of the Money	434Out of the Money	655Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$14.55In the Money	$14.80In the Money	$14.78In the Money	$6.28In the Money	142In the Money	347In the Money
GMEOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.12Out of the Money	$-10.08Out of the Money	2,766Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$15.40In the Money	$15.70In the Money	$15.42In the Money	$6.17In the Money	668In the Money	2,853In the Money
GMEOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.17Out of the Money	$-9.33Out of the Money	371Out of the Money	924Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$16.25In the Money	$16.55In the Money	$16.25In the Money	$6.45In the Money	118In the Money	354In the Money
GMEOut of the Money	$2.85Out of the Money	$3.05Out of the Money	$2.95Out of the Money	$-9.77Out of the Money	565Out of the Money	762Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$17.15In the Money	$17.45In the Money	$17.20In the Money	$6.70In the Money	212In the Money	405In the Money
GMEOut of the Money	$2.77Out of the Money	$2.92Out of the Money	$2.77Out of the Money	$-9.58Out of the Money	534Out of the Money	831Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$18.05In the Money	$18.30In the Money	$18.05In the Money	$6.86In the Money	145In the Money	515In the Money
GMEOut of the Money	$2.65Out of the Money	$2.84Out of the Money	$2.85Out of the Money	$-9.60Out of the Money	541Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$18.90In the Money	$19.20In the Money	$19.59In the Money	$7.64In the Money	158In the Money	510In the Money
GMEOut of the Money	$2.53Out of the Money	$2.73Out of the Money	$2.60Out of the Money	$-9.33Out of the Money	8,975Out of the Money	7,486Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$19.80In the Money	$20.10In the Money	$20.70In the Money	$7.98In the Money	597In the Money	2,645In the Money
GMEOut of the Money	$2.48Out of the Money	$2.62Out of the Money	$2.50Out of the Money	$-9.25Out of the Money	494Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$20.70In the Money	$21.00In the Money	$21.35In the Money	$7.93In the Money	100In the Money	358In the Money
GMEOut of the Money	$2.41Out of the Money	$2.58Out of the Money	$2.46Out of the Money	$-8.82Out of the Money	631Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$21.50In the Money	$22.00In the Money	$22.60In the Money	$8.49In the Money	127In the Money	429In the Money
GMEOut of the Money	$2.26Out of the Money	$2.41Out of the Money	$2.35Out of the Money	$-8.65Out of the Money	623Out of the Money	973Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$22.45In the Money	$22.90In the Money	$22.15In the Money	$6.99In the Money	26In the Money	277In the Money
GMEOut of the Money	$2.22Out of the Money	$2.39Out of the Money	$2.40Out of the Money	$-8.40Out of the Money	565Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$23.35In the Money	$23.90In the Money	$23.75In the Money	$7.86In the Money	59In the Money	377In the Money
GMEOut of the Money	$2.13Out of the Money	$2.26Out of the Money	$2.22Out of the Money	$-8.46Out of the Money	5,552Out of the Money	8,476Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$24.25In the Money	$24.80In the Money	$25.09In the Money	$8.29In the Money	93In the Money	621In the Money
GMEOut of the Money	$2.03Out of the Money	$2.20Out of the Money	$1.96Out of the Money	$-8.41Out of the Money	538Out of the Money	1,476Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$25.20In the Money	$25.75In the Money	$25.15In the Money	$8.85In the Money	86In the Money	277In the Money
GMEOut of the Money	$2.00Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$-8.25Out of the Money	11,227Out of the Money	14,294Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$26.10In the Money	$26.70In the Money	$26.10In the Money	$7.35In the Money	296In the Money	1,034In the Money
GMEOut of the Money	$1.89Out of the Money	$2.09Out of the Money	$2.14Out of the Money	$-8.51Out of the Money	213Out of the Money	17Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$27.00In the Money	$27.60In the Money	$22.17In the Money	$22.17In the Money	10In the Money	---In the Money
GMEOut of the Money	$1.82Out of the Money	$1.97Out of the Money	$2.05Out of the Money	$-6.95Out of the Money	121Out of the Money	5Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$27.90In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.70Out of the Money	$1.70Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.50	GMEIn the Money	$28.35In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.80Out of the Money	$1.83Out of the Money	$1.83Out of the Money	$-8.07Out of the Money	2,077Out of the Money	382Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$28.80In the Money	$29.45In the Money	$28.10In the Money	$7.65In the Money	1In the Money	41In the Money
GMEOut of the Money	$1.67Out of the Money	$1.90Out of the Money	$1.91Out of the Money	$1.91Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.50	GMEIn the Money	$29.25In the Money	$30.05In the Money	$26.85In the Money	$26.85In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.67Out of the Money	$2.07Out of the Money	$1.61Out of the Money	$-6.89Out of the Money	63Out of the Money	12Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$29.70In the Money	$30.55In the Money	$28.65In the Money	$28.65In the Money	12In the Money	---In the Money
GMEOut of the Money	$1.62Out of the Money	$1.88Out of the Money	$1.75Out of the Money	$1.75Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.50	GMEIn the Money	$30.20In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$1.88Out of the Money	$1.70Out of the Money	$-6.00Out of the Money	56Out of the Money	6Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$30.70In the Money	$31.55In the Money	$26.65In the Money	$26.65In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.62Out of the Money	$1.88Out of the Money	$1.81Out of the Money	$1.81Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.50	GMEIn the Money	$31.20In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.60Out of the Money	$1.77Out of the Money	$1.40Out of the Money	$-7.95Out of the Money	227Out of the Money	13Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$31.70In the Money	$32.30In the Money	$28.55In the Money	$28.55In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.53Out of the Money	$1.77Out of the Money	$1.81Out of the Money	$1.81Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.50	GMEIn the Money	$32.05In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.54Out of the Money	$1.68Out of the Money	$1.64Out of the Money	$-7.86Out of the Money	166Out of the Money	16Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$32.50In the Money	$33.30In the Money	$31.55In the Money	$31.55In the Money	14In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.73Out of the Money	$1.79Out of the Money	$1.79Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.50	GMEIn the Money	$32.95In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.50Out of the Money	$1.64Out of the Money	$1.55Out of the Money	$-7.65Out of the Money	781Out of the Money	123Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$33.45In the Money	$34.30In the Money	$25.70In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$1.45Out of the Money	$1.64Out of the Money	$1.40Out of the Money	$1.40Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.50	GMEIn the Money	$33.90In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.48Out of the Money	$1.58Out of the Money	$1.50Out of the Money	$-7.10Out of the Money	100Out of the Money	14Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$34.40In the Money	$35.30In the Money	$29.55In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$1.41Out of the Money	$1.58Out of the Money	$1.65Out of the Money	$1.65Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.50	GMEIn the Money	$34.85In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.40Out of the Money	$1.57Out of the Money	$1.43Out of the Money	$-5.07Out of the Money	156Out of the Money	8Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$35.30In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.36Out of the Money	$1.53Out of the Money	$1.30Out of the Money	$1.30Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	GMEIn the Money	$35.80In the Money	$36.55In the Money	$34.00In the Money	$34.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.36Out of the Money	$1.49Out of the Money	$1.45Out of the Money	$-4.70Out of the Money	210Out of the Money	5Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$36.25In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.32Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$1.50Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.50	GMEIn the Money	$36.75In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.32Out of the Money	$1.45Out of the Money	$1.35Out of the Money	$-5.92Out of the Money	88Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$37.20In the Money	$38.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.28Out of the Money	$1.45Out of the Money	$1.04Out of the Money	$1.04Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.50	GMEIn the Money	$37.65In the Money	$38.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$1.44Out of the Money	$1.50Out of the Money	$-5.30Out of the Money	2,211Out of the Money	480Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$38.15In the Money	$39.30In the Money	$35.70In the Money	$4.85In the Money	6In the Money	14In the Money
GMEOut of the Money	$1.22Out of the Money	$1.44Out of the Money	$1.19Out of the Money	$1.19Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.50	GMEIn the Money	$38.60In the Money	$39.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.19Out of the Money	$1.44Out of the Money	$1.10Out of the Money	$1.10Out of the Money	230Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$39.10In the Money	$40.05In the Money	$33.70In the Money	$33.70In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.19Out of the Money	$1.44Out of the Money	$1.45Out of the Money	$1.45Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.50	GMEIn the Money	$39.55In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.28Out of the Money	$-4.77Out of the Money	81Out of the Money	5Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$40.05In the Money	$41.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.28Out of the Money	$1.16Out of the Money	$1.16Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	GMEIn the Money	$40.50In the Money	$41.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.28Out of the Money	$1.32Out of the Money	$-6.68Out of the Money	15Out of the Money	4Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$41.00In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.11Out of the Money	$1.28Out of the Money	$1.25Out of the Money	$1.25Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.50	GMEIn the Money	$41.45In the Money	$42.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.07Out of the Money	$1.28Out of the Money	$1.24Out of the Money	$-8.06Out of the Money	40Out of the Money	13Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$41.95In the Money	$43.30In the Money	$35.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.07Out of the Money	$1.28Out of the Money	$0.94Out of the Money	$0.94Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.50	GMEIn the Money	$42.45In the Money	$43.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.16Out of the Money	$1.08Out of the Money	$-5.42Out of the Money	1,345Out of the Money	511Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$42.90In the Money	$44.30In the Money	$37.32In the Money	$0.15In the Money	2In the Money	2In the Money
GMEOut of the Money	$1.05Out of the Money	$1.28Out of the Money	$1.00Out of the Money	$1.00Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.50	GMEIn the Money	$43.40In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.28Out of the Money	$1.27Out of the Money	$1.27Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	GMEIn the Money	$43.85In the Money	$45.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.99Out of the Money	$1.23Out of the Money	$1.23Out of the Money	$1.23Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.50	GMEIn the Money	$44.35In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.23Out of the Money	$1.10Out of the Money	$1.10Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	GMEIn the Money	$44.85In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.95Out of the Money	$1.23Out of the Money	$1.02Out of the Money	$1.02Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.50	GMEIn the Money	$45.30In the Money	$46.55In the Money	$42.00In the Money	$42.00In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.96Out of the Money	$1.23Out of the Money	$0.98Out of the Money	$0.98Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	GMEIn the Money	$45.80In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.23Out of the Money	$1.33Out of the Money	$1.33Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.50	GMEIn the Money	$46.30In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.23Out of the Money	$1.18Out of the Money	$1.18Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	GMEIn the Money	$46.75In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.92Out of the Money	$1.23Out of the Money	$0.98Out of the Money	$0.98Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.50	GMEIn the Money	$47.25In the Money	$48.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$-5.00Out of the Money	1,799Out of the Money	302Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$47.75In the Money	$49.30In the Money	$47.67In the Money	$11.67In the Money	5In the Money	3In the Money
GMEOut of the Money	$0.87Out of the Money	$1.23Out of the Money	$0.87Out of the Money	$0.87Out of the Money	163Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.50	GMEIn the Money	$48.20In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.86Out of the Money	$1.14Out of the Money	$0.85Out of the Money	$0.85Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	GMEIn the Money	$48.70In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.85Out of the Money	$1.17Out of the Money	$0.84Out of the Money	$0.84Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.50	GMEIn the Money	$49.20In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$0.80Out of the Money	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	GMEIn the Money	$49.65In the Money	$51.05In the Money	$50.01In the Money	$50.01In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.84Out of the Money	$1.02Out of the Money	$0.78Out of the Money	$0.78Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	GMEIn the Money	$50.15In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.83Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$0.85Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	GMEIn the Money	$50.65In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.79Out of the Money	$1.01Out of the Money	$1.10Out of the Money	$1.10Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.50	GMEIn the Money	$51.15In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.80Out of the Money	$1.08Out of the Money	$0.87Out of the Money	$0.87Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	GMEIn the Money	$51.60In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$1.04Out of the Money	$1.05Out of the Money	$1.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.50	GMEIn the Money	$52.10In the Money	$53.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.77Out of the Money	$1.02Out of the Money	$0.85Out of the Money	$-3.65Out of the Money	598Out of the Money	409Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$52.60In the Money	$54.30In the Money	$43.95In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.74Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$0.99Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.50	GMEIn the Money	$53.10In the Money	$54.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.73Out of the Money	$0.99Out of the Money	$0.82Out of the Money	$0.82Out of the Money	271Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	GMEIn the Money	$53.55In the Money	$55.05In the Money	$52.20In the Money	$52.20In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.73Out of the Money	$1.08Out of the Money	$0.80Out of the Money	$0.80Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.50	GMEIn the Money	$54.05In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.69Out of the Money	$1.03Out of the Money	$0.83Out of the Money	$0.83Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	GMEIn the Money	$54.55In the Money	$56.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.68Out of the Money	$1.02Out of the Money	$0.79Out of the Money	$0.79Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	GMEIn the Money	$55.05In the Money	$57.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.71Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$0.90Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	GMEIn the Money	$55.50In the Money	$57.05In the Money	$56.30In the Money	$56.30In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.50	GMEIn the Money	$56.00In the Money	$57.55In the Money	$56.80In the Money	$56.80In the Money	2In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.97Out of the Money	$0.76Out of the Money	$0.76Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	GMEIn the Money	$56.50In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.95Out of the Money	$0.74Out of the Money	$0.74Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.50	GMEIn the Money	$57.00In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.65Out of the Money	$-4.35Out of the Money	541Out of the Money	131Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$57.50In the Money	$59.30In the Money	$57.10In the Money	$14.10In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.90Out of the Money	$0.90Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.50	GMEIn the Money	$57.95In the Money	$59.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$0.99Out of the Money	$0.79Out of the Money	$0.79Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	GMEIn the Money	$58.45In the Money	$60.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$0.97Out of the Money	$0.79Out of the Money	$0.79Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.50	GMEIn the Money	$58.95In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.65Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	GMEIn the Money	$59.45In the Money	$61.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$0.89Out of the Money	$0.67Out of the Money	$0.67Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	GMEIn the Money	$59.95In the Money	$62.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.79Out of the Money	$0.79Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	GMEIn the Money	$60.40In the Money	$62.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$0.95Out of the Money	$0.65Out of the Money	$0.65Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.50	GMEIn the Money	$60.90In the Money	$63.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	GMEIn the Money	$61.40In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.56Out of the Money	$0.77Out of the Money	$0.57Out of the Money	$0.57Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.50	GMEIn the Money	$61.90In the Money	$64.20In the Money	$62.00In the Money	$62.00In the Money	12In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.74Out of the Money	$0.81Out of the Money	$-3.39Out of the Money	818Out of the Money	641Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$62.40In the Money	$64.30In the Money	$51.00In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.52Out of the Money	$0.87Out of the Money	$0.62Out of the Money	$0.62Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.50	GMEIn the Money	$62.90In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$0.98Out of the Money	$0.60Out of the Money	$0.60Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	GMEIn the Money	$63.35In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.53Out of the Money	$0.97Out of the Money	$1.00Out of the Money	$1.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.50	GMEIn the Money	$63.85In the Money	$66.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.88Out of the Money	$0.65Out of the Money	$0.65Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	GMEIn the Money	$64.35In the Money	$66.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$0.76Out of the Money	$0.53Out of the Money	$0.53Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	GMEIn the Money	$64.85In the Money	$67.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.86Out of the Money	$0.52Out of the Money	$0.52Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	GMEIn the Money	$65.35In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.79Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.50	GMEIn the Money	$65.85In the Money	$68.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$0.84Out of the Money	$0.55Out of the Money	$0.55Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	GMEIn the Money	$66.35In the Money	$68.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$0.58Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.50	GMEIn the Money	$66.80In the Money	$69.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-2.55Out of the Money	9,456Out of the Money	3,813Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$67.30In the Money	$69.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.39Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$0.51Out of the Money	229Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$72.25In the Money	$74.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.53Out of the Money	$0.32Out of the Money	$0.32Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$77.20In the Money	$78.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.45Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$82.20In the Money	$84.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.38Out of the Money	491Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$87.15In the Money	$89.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.32Out of the Money	711Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$92.10In the Money	$94.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.29Out of the Money	9,634Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$95.05In the Money	$97.25In the Money	$95.30In the Money	$95.30In the Money	2In 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 17, 2024)

Put Options (expires Friday May 17, 2024)