Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.9300 (4.1873%)

Bid / Lots
23.5500/ 5
Ask / Lots
23.6500/ 2
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 18.9400
High 23.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
54,506,292
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 128.607

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	$18.30In the Money	$22.50In the Money	$18.95In the Money	$0.00In the Money	---In the Money	11In 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	2Out of the Money	691Out of the Money
GMEIn the Money	$15.80In the Money	$19.95In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In 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	22Out of the Money	7,920Out of the Money
GMEIn the Money	$14.80In the Money	$19.00In the Money	$13.48In the Money	$-14.52In the Money	21In the Money	---In 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	1Out of the Money	1,232Out of the Money
GMEIn the Money	$14.30In the Money	$18.50In 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	108Out of the Money	609Out of the Money
GMEIn the Money	$13.80In the Money	$18.00In the Money	$14.95In the Money	$0.00In the Money	---In the Money	20In 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	29Out of the Money	602Out of the Money
GMEIn the Money	$13.30In the Money	$17.70In 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	$-0.01Out of the Money	160Out of the Money	1,419Out of the Money
GMEIn the Money	$12.80In the Money	$17.00In 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	$0.07Out of the Money	$0.06Out of the Money	964Out of the Money	983Out of the Money
GMEIn the Money	$12.30In the Money	$16.50In 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	$0.02Out of the Money	$0.00Out of the Money	545Out of the Money	1,002Out of the Money
GMEIn the Money	$11.75In the Money	$15.95In the Money	$11.10In the Money	$-1.05In the Money	10In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	517Out of the Money	1,374Out of the Money
GMEIn the Money	$11.30In the Money	$15.55In the Money	$10.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	145Out of the Money	872Out of the Money
GMEIn the Money	$11.15In the Money	$13.75In the Money	$10.25In the Money	$-1.75In the Money	56In the Money	1,846In 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	$-0.04Out of the Money	3,750Out of the Money	10,876Out of the Money
GMEIn the Money	$10.90In the Money	$13.70In the Money	$8.30In the Money	$-2.65In the Money	5In the Money	100In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	429Out of the Money	1,482Out of the Money
GMEIn the Money	$10.90In the Money	$13.70In the Money	$8.40In the Money	$-2.95In the Money	13In the Money	2,197In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	988Out of the Money	2,654Out of the Money
GMEIn the Money	$9.40In the Money	$13.55In the Money	$9.80In the Money	$1.55In the Money	22In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	340Out of the Money	4,234Out of the Money
GMEIn the Money	$9.15In the Money	$12.95In the Money	$8.85In the Money	$-1.85In the Money	42In the Money	3,832In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2,903Out of the Money	4,224Out of the Money
GMEIn the Money	$8.40In the Money	$12.00In the Money	$7.75In the Money	$-1.23In the Money	8In the Money	618In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	710Out of the Money	2,604Out of the Money
GMEIn the Money	$8.40In the Money	$11.95In the Money	$7.35In the Money	$-1.55In the Money	10In the Money	3,829In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	3,725Out of the Money	4,893Out of the Money
GMEIn the Money	$8.40In the Money	$11.50In the Money	$6.75In the Money	$-0.70In the Money	7In the Money	1,793In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1,119Out of the Money	1,441Out of the Money
GMEIn the Money	$8.40In the Money	$11.35In the Money	$6.25In the Money	$-1.93In the Money	54In the Money	286In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	3,246Out of the Money	3,118Out of the Money
GMEIn the Money	$8.40In the Money	$9.90In the Money	$9.12In the Money	$1.80In the Money	9In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	1,324Out of the Money	732Out of the Money
GMEIn the Money	$8.10In the Money	$8.85In the Money	$8.00In the Money	$0.30In the Money	2,041In the Money	3,109In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	13,034Out of the Money	8,403Out of the Money
GMEIn the Money	$6.80In the Money	$8.85In the Money	$4.88In the Money	$-1.69In the Money	15In the Money	116In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.17Out of the Money	1,533Out of the Money	764Out of the Money
GMEIn the Money	$6.40In the Money	$7.90In the Money	$7.50In the Money	$0.65In the Money	128In the Money	1,049In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	4,561Out of the Money	1,742Out of the Money
GMEIn the Money	$6.40In the Money	$8.10In the Money	$6.80In the Money	$0.68In the Money	294In the Money	489In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.27Out of the Money	2,482Out of the Money	732Out of the Money
GMEIn the Money	$6.40In the Money	$7.10In the Money	$6.50In the Money	$0.70In the Money	375In the Money	803In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$-0.30Out of the Money	6,819Out of the Money	2,750Out of the Money
GMEIn the Money	$5.70In the Money	$6.80In the Money	$6.00In the Money	$0.55In the Money	68In the Money	295In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.65Out of the Money	$0.71Out of the Money	$0.66Out of the Money	$-0.40Out of the Money	2,094Out of the Money	1,104Out of the Money
GMEIn the Money	$5.30In the Money	$6.00In the Money	$5.60In the Money	$0.10In the Money	3,745In the Money	1,494In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.80Out of the Money	$0.86Out of the Money	$0.83Out of the Money	$-0.37Out of the Money	7,725Out of the Money	2,652Out of the Money
GMEIn the Money	$4.95In the Money	$6.00In the Money	$5.50In the Money	$0.36In the Money	84In the Money	309In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-0.45Out of the Money	3,248Out of the Money	572Out of the Money
GMEIn the Money	$4.95In the Money	$5.50In the Money	$5.30In the Money	$0.70In the Money	2,168In the Money	699In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.14Out of the Money	$1.23Out of the Money	$1.19Out of the Money	$-0.44Out of the Money	7,562Out of the Money	2,091Out of the Money
GMEIn the Money	$4.85In the Money	$5.35In the Money	$5.05In the Money	$0.57In the Money	1,815In the Money	135In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$1.40Out of the Money	$1.56Out of the Money	$1.43Out of the Money	$-0.55Out of the Money	3,217Out of the Money	708Out of the Money
GMEIn the Money	$4.75In the Money	$4.90In the Money	$4.90In the Money	$0.53In the Money	15,475In the Money	9,738In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$1.65Out of the Money	$1.70Out of the Money	$1.70Out of the Money	$-0.60Out of the Money	13,161Out of the Money	7,056Out of the Money
GMEIn the Money	$4.50In the Money	$4.85In the Money	$4.60In the Money	$0.40In the Money	2,482In the Money	1,479In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.90Near the Money	$2.13Near the Money	$2.02Near the Money	$-0.39Near the Money	1,483Near the Money	1,057Near the Money
GMEIn the Money	$4.35In the Money	$4.45In the Money	$4.45In the Money	$0.42In the Money	6,707In the Money	4,111In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.25Near the Money	$2.43Near the Money	$2.32Near the Money	$-0.47Near the Money	4,431Near the Money	3,279Near the Money
GMEIn the Money	$4.10In the Money	$4.60In the Money	$4.25In the Money	$0.44In the Money	6,596In the Money	907In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$2.50Near the Money	$2.75Near the Money	$2.56Near the Money	$-0.45Near the Money	1,487Near the Money	555Near the Money
GMEIn the Money	$4.00In the Money	$4.10In the Money	$4.10In the Money	$0.40In the Money	12,224In the Money	3,167In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$2.75Near the Money	$3.10Near the Money	$2.98Near the Money	$-0.42Near the Money	1,656Near the Money	1,572Near the Money
GMEIn the Money	$3.80In the Money	$4.00In the Money	$3.95In the Money	$0.45In the Money	3,093In the Money	1,604In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$3.25Near the Money	$3.40Near the Money	$3.30Near the Money	$-0.50Near the Money	589Near the Money	452Near the Money
GMEUnderlying issue's last price	$3.70Underlying issue's last price	$3.85Underlying issue's last price	$3.70Underlying issue's last price	$0.25Underlying issue's last price	4,843Underlying issue's last price	2,166Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	$3.60Underlying issue's last price	$3.80Underlying issue's last price	$3.70Underlying issue's last price	$-0.20Underlying issue's last price	1,538Underlying issue's last price	1,566Underlying issue's last price
GMENear the Money	$3.50Near the Money	$3.70Near the Money	$3.60Near the Money	$0.30Near the Money	1,152Near the Money	392Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.95In the Money	$4.15In the Money	$4.10In the Money	$-0.30In the Money	444In the Money	130In the Money
GMENear the Money	$3.45Near the Money	$3.60Near the Money	$3.56Near the Money	$0.41Near the Money	2,537Near the Money	1,657Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.30In the Money	$4.55In the Money	$4.45In the Money	$-0.42In the Money	842In the Money	1,059In the Money
GMENear the Money	$3.30Near the Money	$3.55Near the Money	$3.40Near the Money	$0.36Near the Money	773Near the Money	2,356Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.70In the Money	$5.05In the Money	$5.05In the Money	$-0.62In the Money	48In the Money	137In the Money
GMENear the Money	$3.30Near the Money	$3.40Near the Money	$3.35Near the Money	$0.51Near the Money	16,609Near the Money	6,620Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.15In the Money	$5.30In the Money	$5.20In the Money	$-0.30In the Money	1,170In the Money	5,269In the Money
GMENear the Money	$3.20Near the Money	$3.45Near the Money	$3.25Near the Money	$0.55Near the Money	456Near the Money	165Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.50In the Money	$5.80In the Money	$5.70In the Money	$-0.20In the Money	72In the Money	303In the Money
GMENear the Money	$2.99Near the Money	$3.20Near the Money	$3.10Near the Money	$0.35Near the Money	2,786Near the Money	476Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.90In the Money	$6.25In the Money	$6.00In the Money	$-0.50In the Money	221In the Money	299In the Money
GMEOut of the Money	$2.92Out of the Money	$3.25Out of the Money	$3.10Out of the Money	$0.69Out of the Money	385Out of the Money	545Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.30In the Money	$6.65In the Money	$6.50In the Money	$-0.50In the Money	56In the Money	159In the Money
GMEOut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.03Out of the Money	$0.48Out of the Money	2,426Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.75In the Money	$7.00In the Money	$6.90In the Money	$-0.48In the Money	127In the Money	1,332In the Money
GMEOut of the Money	$2.62Out of the Money	$2.99Out of the Money	$2.83Out of the Money	$0.46Out of the Money	3,477Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.55In the Money	$7.80In the Money	$7.61In the Money	$-0.69In the Money	173In the Money	1,369In the Money
GMEOut of the Money	$2.55Out of the Money	$2.89Out of the Money	$2.66Out of the Money	$0.37Out of the Money	898Out of the Money	512Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.40In the Money	$8.65In the Money	$8.55In the Money	$-0.62In the Money	234In the Money	718In the Money
GMEOut of the Money	$2.54Out of the Money	$2.55Out of the Money	$2.54Out of the Money	$0.38Out of the Money	25,828Out of the Money	7,729Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.25In the Money	$9.55In the Money	$9.70In the Money	$-0.05In the Money	545In the Money	5,890In the Money
GMEOut of the Money	$2.27Out of the Money	$2.45Out of the Money	$2.37Out of the Money	$0.32Out of the Money	1,261Out of the Money	726Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.10In the Money	$10.45In the Money	$10.20In the Money	$-0.77In the Money	50In the Money	300In the Money
GMEOut of the Money	$2.16Out of the Money	$2.42Out of the Money	$2.23Out of the Money	$0.28Out of the Money	1,086Out of the Money	957Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.00In the Money	$11.25In the Money	$12.65In the Money	$1.00In the Money	29In the Money	300In the Money
GMEOut of the Money	$2.02Out of the Money	$2.37Out of the Money	$2.02Out of the Money	$0.17Out of the Money	1,042Out of the Money	1,232Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.85In the Money	$12.15In the Money	$13.70In the Money	$0.63In the Money	36In the Money	509In the Money
GMEOut of the Money	$2.01Out of the Money	$2.18Out of the Money	$2.01Out of the Money	$0.26Out of the Money	1,996Out of the Money	3,262Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.65In the Money	$13.10In the Money	$12.80In the Money	$-0.65In the Money	25In the Money	326In the Money
GMEOut of the Money	$1.83Out of the Money	$2.12Out of the Money	$2.13Out of the Money	$0.44Out of the Money	231Out of the Money	507Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.15In the Money	$13.50In the Money	$15.00In the Money	$0.47In the Money	33In the Money	67In the Money
GMEOut of the Money	$1.88Out of the Money	$1.91Out of the Money	$1.88Out of the Money	$0.21Out of the Money	3,835Out of the Money	5,186Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.60In the Money	$14.00In the Money	$13.65In the Money	$-1.37In the Money	183In the Money	1,868In the Money
GMEOut of the Money	$1.71Out of the Money	$1.98Out of the Money	$1.84Out of the Money	$0.25Out of the Money	251Out of the Money	382Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.95In the Money	$14.50In the Money	$16.24In the Money	$1.14In the Money	4In the Money	85In the Money
GMEOut of the Money	$1.70Out of the Money	$1.84Out of the Money	$1.75Out of the Money	$0.16Out of the Money	1,018Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.05In the Money	$15.00In the Money	$15.98In the Money	$-0.01In the Money	16In the Money	170In the Money
GMEOut of the Money	$1.65Out of the Money	$1.89Out of the Money	$1.65Out of the Money	$0.15Out of the Money	255Out of the Money	672Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.55In the Money	$15.50In the Money	$17.00In the Money	$-0.15In the Money	12In the Money	62In the Money
GMEOut of the Money	$1.55Out of the Money	$1.80Out of the Money	$1.67Out of the Money	$0.17Out of the Money	525Out of the Money	446Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.05In the Money	$16.00In the Money	$16.89In the Money	$-0.06In the Money	16In the Money	113In the Money
GMEOut of the Money	$1.53Out of the Money	$1.78Out of the Money	$1.65Out of the Money	$0.20Out of the Money	104Out of the Money	369Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.55In the Money	$16.50In the Money	$18.55In the Money	$1.01In the Money	6In the Money	48In the Money
GMEOut of the Money	$1.52Out of the Money	$1.62Out of the Money	$1.58Out of the Money	$0.19Out of the Money	663Out of the Money	1,957Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.05In the Money	$17.00In the Money	$16.44In the Money	$-1.83In the Money	8In the Money	142In the Money
GMEOut of the Money	$1.48Out of the Money	$1.66Out of the Money	$1.58Out of the Money	$0.25Out of the Money	158Out of the Money	126Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.55In the Money	$17.50In the Money	$18.18In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$1.43Out of the Money	$1.59Out of the Money	$1.38Out of the Money	$-0.01Out of the Money	206Out of the Money	474Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.00In the Money	$18.00In the Money	$19.37In the Money	$0.82In the Money	2In the Money	91In the Money
GMEOut of the Money	$1.38Out of the Money	$1.50Out of the Money	$1.41Out of the Money	$-0.06Out of the Money	132Out of the Money	141Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.45In the Money	$18.50In the Money	$18.85In the Money	$-0.60In the Money	25In the Money	44In the Money
GMEOut of the Money	$1.43Out of the Money	$1.45Out of the Money	$1.43Out of the Money	$0.04Out of the Money	9,386Out of the Money	8,682Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.95In the Money	$19.00In the Money	$18.55In the Money	$-1.03In the Money	86In the Money	941In the Money
GMEOut of the Money	$1.13Out of the Money	$1.46Out of the Money	$1.44Out of the Money	$0.13Out of the Money	248Out of the Money	158Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$18.05In the Money	$19.50In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$1.27Out of the Money	$1.40Out of the Money	$1.34Out of the Money	$0.02Out of the Money	279Out of the Money	337Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.75In the Money	$20.00In the Money	$21.75In the Money	$1.25In the Money	9In the Money	53In the Money
GMEOut of the Money	$1.10Out of the Money	$1.47Out of the Money	$0.75Out of the Money	$-0.55Out of the Money	45Out of the Money	91Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$19.25In the Money	$20.50In the Money	$21.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.15Out of the Money	$1.47Out of the Money	$1.25Out of the Money	$-0.05Out of the Money	348Out of the Money	560Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.50In the Money	$21.00In the Money	$21.35In the Money	$-0.45In the Money	3In the Money	46In the Money
GMEOut of the Money	$1.06Out of the Money	$1.29Out of the Money	$1.29Out of the Money	$0.17Out of the Money	56Out of the Money	104Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$19.95In the Money	$22.85In the Money	$22.19In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.97Out of the Money	$1.38Out of the Money	$0.96Out of the Money	$-0.19Out of the Money	101Out of the Money	599Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.40In the Money	$23.35In the Money	$22.05In the Money	$-1.19In the Money	6In the Money	70In the Money
GMEOut of the Money	$1.06Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.09Out of the Money	29Out of the Money	415Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$20.85In the Money	$23.85In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$1.07Out of the Money	$1.30Out of the Money	$1.12Out of the Money	$-0.11Out of the Money	2,186Out of the Money	430Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.35In the Money	$24.35In the Money	$24.68In the Money	$0.98In the Money	11In the Money	32In the Money
GMEOut of the Money	$0.85Out of the Money	$1.35Out of the Money	$0.75Out of the Money	$-0.43Out of the Money	168Out of the Money	479Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$21.30In the Money	$24.80In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.02Out of the Money	$1.15Out of the Money	$1.07Out of the Money	$-0.10Out of the Money	1,924Out of the Money	2,342Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.00In the Money	$25.30In the Money	$25.18In the Money	$0.74In the Money	26In the Money	270In the Money
GMEOut of the Money	$0.86Out of the Money	$1.40Out of the Money	$1.13Out of the Money	$0.04Out of the Money	76Out of the Money	361Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$22.10In the Money	$25.80In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.90Out of the Money	$1.24Out of the Money	$1.01Out of the Money	$-0.06Out of the Money	208Out of the Money	228Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$22.65In the Money	$26.25In the Money	$26.50In the Money	$1.70In the Money	1In the Money	52In the Money
GMEOut of the Money	$0.65Out of the Money	$1.22Out of the Money	$0.38Out of the Money	$-0.73Out of the Money	11Out of the Money	37Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$23.20In the Money	$26.75In the Money	$26.42In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.71Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$-0.13Out of the Money	71Out of the Money	297Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$23.90In the Money	$27.25In the Money	$27.75In the Money	$1.70In the Money	25In the Money	57In the Money
GMEOut of the Money	$0.68Out of the Money	$0.97Out of the Money	$0.51Out of the Money	$-0.63Out of the Money	29Out of the Money	85Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$24.30In the Money	$27.75In the Money	$26.83In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.70Out of the Money	$1.62Out of the Money	$0.87Out of the Money	$-0.17Out of the Money	324Out of the Money	389Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.00In the Money	$28.15In the Money	$27.11In the Money	$-0.19In the Money	11In the Money	80In the Money
GMEOut of the Money	$0.40Out of the Money	$1.16Out of the Money	$1.18Out of the Money	$0.48Out of the Money	59Out of the Money	30Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$25.30In the Money	$28.50In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.77Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$-0.75Out of the Money	91Out of the Money	264Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$25.50In the Money	$29.20In the Money	$28.65In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.72Out of the Money	$1.03Out of the Money	$0.80Out of the Money	$-0.19Out of the Money	10Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$26.30In the Money	$29.45In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.85Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$-0.05Out of the Money	6,047Out of the Money	8,218Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$26.40In the Money	$30.15In the Money	$29.93In the Money	$0.71In the Money	117In the Money	1,088In the Money
GMEOut of the Money	$0.67Out of the Money	$0.91Out of the Money	$0.30Out of the Money	$-0.61Out of the Money	181Out of the Money	545Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$27.00In the Money	$31.10In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.49Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$-0.15Out of the Money	292Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.00In the Money	$31.85In the Money	$32.71In the Money	$1.28In the Money	4In the Money	21In the Money
GMEOut of the Money	$0.36Out of the Money	$0.92Out of the Money	$0.94Out of the Money	$-0.05Out of the Money	76Out of the Money	234Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$29.00In the Money	$32.80In the Money	$33.45In the Money	$1.30In the Money	1In the Money	54In the Money
GMEOut of the Money	$0.54Out of the Money	$0.76Out of the Money	$0.53Out of the Money	$-0.32Out of the Money	32Out of the Money	240Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.40In the Money	$34.15In the Money	$34.00In the Money	$1.13In the Money	8In the Money	36In the Money
GMEOut of the Money	$0.61Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-0.18Out of the Money	806Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$31.00In the Money	$35.05In the Money	$35.25In the Money	$1.25In the Money	2In the Money	134In the Money
GMEOut of the Money	$0.56Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$-0.08Out of the Money	111Out of the Money	494Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.60In the Money	$35.80In the Money	$34.95In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.42Out of the Money	$0.68Out of the Money	$0.60Out of the Money	$-0.21Out of the Money	453Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.70In the Money	$36.75In the Money	$35.40In the Money	$-0.51In the Money	2In the Money	83In the Money
GMEOut of the Money	$0.38Out of the Money	$1.16Out of the Money	$0.60Out of the Money	$-0.12Out of the Money	82Out of the Money	76Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.50In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$-0.38Out of the Money	101Out of the Money	129Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.40In the Money	$38.80In 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	$0.60Out of the Money	$0.56Out of the Money	$-0.18Out of the Money	2,782Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.60In the Money	$39.70In the Money	$38.95In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.45Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.13Out of the Money	33Out of the Money	38Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.00In the Money	$40.65In the Money	$40.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.50Out of the Money	$0.59Out of the Money	$0.44Out of the Money	$-0.25Out of the Money	76Out of the Money	68Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$37.25In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.16Out of the Money	65Out of the Money	65Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$38.05In the Money	$42.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.22Out of the Money	$-0.42Out of the Money	20Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$39.30In the Money	$43.75In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.43Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$-0.15Out of the Money	577Out of the Money	709Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.50In the Money	$44.60In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.20Out of the Money	$0.46Out of the Money	$0.36Out of the Money	$-0.32Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.00In the Money	$45.50In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.57Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	23Out of the Money	63Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.00In the Money	$46.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.27Out of the Money	$0.46Out of the Money	$0.22Out of the Money	$-0.38Out of the Money	13Out of the Money	47Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.00In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$-0.40Out of the Money	97Out of the Money	199Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.00In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-0.21Out of the Money	879Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.50In the Money	$49.45In the Money	$49.01In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.11Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$-0.45Out of the Money	135Out of the Money	160Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.00In the Money	$50.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	26Out of the Money	46Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$47.20In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$-0.64Out of the Money	27Out of the Money	46Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$48.25In the Money	$52.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-0.22Out of the Money	118Out of the Money	55Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$49.25In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.21Out of the Money	435Out of the Money	974Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.40In the Money	$54.40In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.21Out of the Money	2,753Out of the Money	1,240Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.40In the Money	$59.35In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.24Out of the Money	60Out of the Money	358Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.40In the Money	$64.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	479Out of the Money	444Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.40In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	705Out of the Money	262Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$69.90In the Money	$74.50In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.17Out of the Money	3,241Out of the Money	5,851Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$75.10In the Money	$79.50In the Money	$78.02In the Money	$-0.82In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	146Out of the Money	186Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$79.85In the Money	$84.50In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	182Out of the Money	121Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$84.85In the Money	$89.65In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-0.29Out of the Money	64Out of the Money	385Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$89.90In the Money	$94.70In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	273Out of the Money	906Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$95.05In the Money	$99.45In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	611Out of the Money	1,636Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.00In the Money	$104.45In the Money	$103.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	13,962Out of the Money	14,598Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.10In the Money	$107.40In the Money	$105.15In the Money	$-1.13In the Money	3In the Money	3In 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)