Stocks Options

LAST PRICE
21.0501
TODAY'S CHANGE (%)
Trending Down-2.0899 (-9.0315%)

Bid / Lots
21.0500/ 16
Ask / Lots
21.0800/ 1
Open / Previous Close
22.2400 / 23.1400
Day Range
Low 20.0401
High 22.3000
52 Week Range
Low 9.9500
High 64.8300
Volume
27,452,499
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 128.585

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	$16.20In the Money	$20.00In the Money	$18.76In the Money	$-0.19In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money
GMEIn the Money	$14.10In the Money	$17.10In 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	---Out of the Money	7,942Out of the Money
GMEIn the Money	$12.95In the Money	$16.65In the Money	$13.48In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,232Out of the Money
GMEIn the Money	$12.20In the Money	$16.00In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	717Out of the Money
GMEIn the Money	$11.80In the Money	$15.00In the Money	$13.68In the Money	$-1.27In the Money	1In 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	$0.00Out of the Money	---Out of the Money	607Out of the Money
GMEIn the Money	$11.45In the Money	$15.00In the Money	$25.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,557Out of the Money
GMEIn the Money	$11.45In the Money	$14.65In 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	$0.00Out of the Money	---Out of the Money	1,851Out of the Money
GMEIn the Money	$10.95In the Money	$13.60In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,469Out of the Money
GMEIn the Money	$10.80In the Money	$13.50In the Money	$12.35In the Money	$1.25In the Money	10In the Money	54In 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	32Out of the Money	1,548Out of the Money
GMEIn the Money	$10.55In the Money	$12.85In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	38Out of the Money	946Out of the Money
GMEIn the Money	$10.55In the Money	$11.80In the Money	$11.11In the Money	$0.86In the Money	26In the Money	1,837In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,276Out of the Money	12,134Out of the Money
GMEIn the Money	$9.85In the Money	$11.30In the Money	$10.20In the Money	$1.90In the Money	9In the Money	96In 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	368Out of the Money	1,727Out of the Money
GMEIn the Money	$9.40In the Money	$11.05In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2,194In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	166Out of the Money	3,174Out of the Money
GMEIn the Money	$8.85In the Money	$10.25In the Money	$9.80In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	249Out of the Money	4,367Out of the Money
GMEIn the Money	$8.80In the Money	$9.80In the Money	$8.95In the Money	$0.10In the Money	26In the Money	3,819In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,035Out of the Money	5,423Out of the Money
GMEIn the Money	$7.85In the Money	$9.30In the Money	$9.19In the Money	$1.44In the Money	1In the Money	615In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	103Out of the Money	2,911Out of the Money
GMEIn the Money	$7.35In the Money	$8.80In the Money	$7.93In the Money	$0.58In the Money	7In the Money	3,824In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	736Out of the Money	5,098Out of the Money
GMEIn the Money	$6.90In the Money	$8.30In the Money	$6.75In the Money	$0.00In the Money	---In the Money	1,786In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	524Out of the Money	1,627Out of the Money
GMEIn the Money	$6.40In the Money	$7.80In the Money	$7.03In the Money	$0.78In the Money	4In the Money	285In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2,026Out of the Money	4,544Out of the Money
GMEIn the Money	$5.95In the Money	$7.30In the Money	$6.60In the Money	$-2.52In the Money	3In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	511Out of the Money	1,346Out of the Money
GMEIn the Money	$5.90In the Money	$6.55In the Money	$6.25In the Money	$-1.75In the Money	142In the Money	3,553In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	3,852Out of the Money	10,024Out of the Money
GMEIn the Money	$5.05In the Money	$6.35In the Money	$5.41In the Money	$0.53In the Money	2In the Money	114In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.18Out of the Money	395Out of the Money	1,367Out of the Money
GMEIn the Money	$4.80In the Money	$5.60In the Money	$4.90In the Money	$-2.60In the Money	146In the Money	1,035In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1,064Out of the Money	3,824Out of the Money
GMEIn the Money	$4.50In the Money	$5.40In the Money	$5.46In the Money	$-1.34In the Money	4In the Money	490In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	1,322Out of the Money	2,101Out of the Money
GMEIn the Money	$3.80In the Money	$4.95In the Money	$4.60In the Money	$-1.90In the Money	67In the Money	932In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.23Out of the Money	2,386Out of the Money	4,889Out of the Money
GMEIn the Money	$3.65In the Money	$4.45In the Money	$3.41In the Money	$-2.59In the Money	6In the Money	302In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.23Out of the Money	1,132Out of the Money	1,615Out of the Money
GMEIn the Money	$3.55In the Money	$3.85In the Money	$3.65In the Money	$-1.95In the Money	2,255In the Money	3,970In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.54Out of the Money	$-0.29Out of the Money	3,377Out of the Money	5,061Out of the Money
GMEIn the Money	$3.10In the Money	$3.65In the Money	$3.10In the Money	$-2.40In the Money	127In the Money	316In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.69Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.25Near the Money	2,432Near the Money	1,777Near the Money
GMEIn the Money	$2.90In the Money	$3.25In the Money	$3.10In the Money	$-2.20In the Money	1,308In the Money	1,466In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.93Near the Money	$0.98Near the Money	$0.95Near the Money	$-0.24Near the Money	2,168Near the Money	3,308Near the Money
GMEIn the Money	$2.64In the Money	$3.05In the Money	$2.91In the Money	$-2.14In the Money	181In the Money	814In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.17Near the Money	$1.30Near the Money	$1.20Near the Money	$-0.23Near the Money	1,936Near the Money	1,269Near the Money
GMEIn the Money	$2.53In the Money	$2.68In the Money	$2.60In the Money	$-2.30In the Money	4,571In the Money	11,044In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.45Near the Money	$1.55Near the Money	$1.48Near the Money	$-0.22Near the Money	5,928Near the Money	8,549Near the Money
GMEIn the Money	$2.35In the Money	$2.46In the Money	$2.42In the Money	$-2.18In the Money	995In the Money	1,785In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.76Near the Money	$1.89Near the Money	$1.84Near the Money	$-0.18Near the Money	880Near the Money	1,245Near the Money
GMEUnderlying issue's last price	$2.21Underlying issue's last price	$2.35Underlying issue's last price	$2.26Underlying issue's last price	$-2.19Underlying issue's last price	3,561Underlying issue's last price	5,542Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$2.13Underlying issue's last price	$2.26Underlying issue's last price	$2.05Underlying issue's last price	$-0.27Underlying issue's last price	2,378Underlying issue's last price	4,042Underlying issue's last price
GMENear the Money	$2.06Near the Money	$2.15Near the Money	$2.05Near the Money	$-2.20Near the Money	2,263Near the Money	1,941Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$2.45In the Money	$2.60In the Money	$2.45In the Money	$-0.11In the Money	1,308In the Money	802In the Money
GMENear the Money	$1.95Near the Money	$2.07Near the Money	$2.05Near the Money	$-2.05Near the Money	7,460Near the Money	6,594Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$2.84In the Money	$2.95In the Money	$2.92In the Money	$-0.06In the Money	891In the Money	1,768In the Money
GMENear the Money	$1.82Near the Money	$1.95Near the Money	$1.86Near the Money	$-2.09Near the Money	1,049Near the Money	1,688Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.10In the Money	$3.40In the Money	$3.07In the Money	$-0.23In the Money	197In the Money	626In the Money
GMENear the Money	$1.72Near the Money	$1.81Near the Money	$1.76Near the Money	$-1.94Near the Money	2,009Near the Money	2,419Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.55In the Money	$3.85In the Money	$3.58In the Money	$-0.12In the Money	298In the Money	1,331In the Money
GMENear the Money	$1.59Near the Money	$1.78Near the Money	$1.61Near the Money	$-1.99Near the Money	390Near the Money	668Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.95In the Money	$4.20In the Money	$4.20In the Money	$0.10In the Money	101In the Money	219In the Money
GMENear the Money	$1.52Near the Money	$1.65Near the Money	$1.64Near the Money	$-1.92Near the Money	1,479Near the Money	2,269Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.30In the Money	$4.70In the Money	$4.55In the Money	$0.10In the Money	116In the Money	1,146In the Money
GMEOut of the Money	$1.43Out of the Money	$1.57Out of the Money	$1.55Out of the Money	$-1.85Out of the Money	280Out of the Money	2,442Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.75In the Money	$5.10In the Money	$5.24In the Money	$0.19In the Money	13In the Money	142In the Money
GMEOut of the Money	$1.40Out of the Money	$1.48Out of the Money	$1.44Out of the Money	$-1.91Out of the Money	8,213Out of the Money	8,558Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.15In the Money	$5.50In the Money	$5.25In the Money	$0.05In the Money	344In the Money	5,239In the Money
GMEOut of the Money	$1.29Out of the Money	$1.42Out of the Money	$1.36Out of the Money	$-1.89Out of the Money	267Out of the Money	383Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.40In the Money	$6.00In the Money	$6.00In the Money	$0.30In the Money	19In the Money	299In the Money
GMEOut of the Money	$1.24Out of the Money	$1.35Out of the Money	$1.34Out of the Money	$-1.76Out of the Money	939Out of the Money	1,266Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.80In the Money	$6.50In the Money	$6.30In the Money	$0.30In the Money	35In the Money	323In the Money
GMEOut of the Money	$1.18Out of the Money	$1.28Out of the Money	$1.22Out of the Money	$-1.88Out of the Money	134Out of the Money	744Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.30In the Money	$7.00In the Money	$5.85In the Money	$-0.65In the Money	7In the Money	152In the Money
GMEOut of the Money	$1.15Out of the Money	$1.24Out of the Money	$1.21Out of the Money	$-1.82Out of the Money	852Out of the Money	1,480Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.70In the Money	$7.50In the Money	$7.15In the Money	$0.25In the Money	41In the Money	1,274In the Money
GMEOut of the Money	$1.04Out of the Money	$1.17Out of the Money	$1.11Out of the Money	$1.11Out of the Money	103Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$7.10In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-1.78Out of the Money	4,855Out of the Money	4,001Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.70In the Money	$8.45In the Money	$7.88In the Money	$0.27In the Money	31In the Money	1,331In the Money
GMEOut of the Money	$0.89Out of the Money	$1.03Out of the Money	$1.00Out of the Money	$-1.66Out of the Money	300Out of the Money	699Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.55In the Money	$9.00In the Money	$9.27In the Money	$0.72In the Money	21In the Money	581In the Money
GMEOut of the Money	$0.88Out of the Money	$0.91Out of the Money	$0.91Out of the Money	$-1.63Out of the Money	7,613Out of the Money	19,282Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.50In the Money	$10.00In the Money	$10.00In the Money	$0.30In the Money	300In the Money	5,719In the Money
GMEOut of the Money	$0.78Out of the Money	$0.89Out of the Money	$0.92Out of the Money	$-1.45Out of the Money	304Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.30In the Money	$11.00In the Money	$10.55In the Money	$0.35In the Money	31In the Money	289In the Money
GMEOut of the Money	$0.75Out of the Money	$0.84Out of the Money	$0.79Out of the Money	$-1.44Out of the Money	454Out of the Money	1,109Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.30In the Money	$11.95In the Money	$11.25In the Money	$-1.40In the Money	4In the Money	306In the Money
GMEOut of the Money	$0.65Out of the Money	$0.79Out of the Money	$0.71Out of the Money	$-1.31Out of the Money	424Out of the Money	1,404Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.10In the Money	$12.95In the Money	$13.05In the Money	$-0.65In the Money	112In the Money	505In the Money
GMEOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.73Out of the Money	$-1.28Out of the Money	614Out of the Money	3,510Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.10In the Money	$13.95In the Money	$13.91In the Money	$1.11In the Money	14In the Money	318In the Money
GMEOut of the Money	$0.64Out of the Money	$0.71Out of the Money	$0.47Out of the Money	$-1.66Out of the Money	72Out of the Money	495Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.60In the Money	$14.45In the Money	$13.00In the Money	$-2.00In the Money	8In the Money	89In the Money
GMEOut of the Money	$0.62Out of the Money	$0.68Out of the Money	$0.70Out of the Money	$-1.18Out of the Money	2,106Out of the Money	6,185Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.10In the Money	$14.95In the Money	$14.73In the Money	$1.08In the Money	29In the Money	1,772In the Money
GMEOut of the Money	$0.59Out of the Money	$0.66Out of the Money	$0.44Out of the Money	$-1.40Out of the Money	204Out of the Money	406Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.55In the Money	$15.45In the Money	$16.24In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	$0.58Out of the Money	$0.66Out of the Money	$0.64Out of the Money	$-1.11Out of the Money	258Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.05In the Money	$15.95In the Money	$15.71In the Money	$-0.27In the Money	8In the Money	166In the Money
GMEOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-1.10Out of the Money	475Out of the Money	673Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.55In the Money	$16.45In the Money	$17.00In the Money	$0.00In the Money	---In the Money	60In the Money
GMEOut of the Money	$0.51Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$-1.06Out of the Money	72Out of the Money	614Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.05In the Money	$16.95In the Money	$16.89In the Money	$0.00In the Money	---In the Money	110In the Money
GMEOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.59Out of the Money	$-1.06Out of the Money	77Out of the Money	388Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.55In the Money	$17.45In the Money	$16.48In the Money	$-2.07In the Money	3In the Money	47In the Money
GMEOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$-1.06Out of the Money	177Out of the Money	2,173Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.05In the Money	$17.90In the Money	$17.60In the Money	$1.16In the Money	3In the Money	142In the Money
GMEOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.41Out of the Money	$-1.17Out of the Money	16Out of the Money	194Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.55In the Money	$18.40In the Money	$18.18In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.49Out of the Money	$-0.89Out of the Money	231Out of the Money	572Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.05In the Money	$18.90In the Money	$19.37In the Money	$0.00In the Money	---In the Money	91In the Money
GMEOut of the Money	$0.46Out of the Money	$0.58Out of the Money	$0.51Out of the Money	$-0.90Out of the Money	71Out of the Money	151Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.55In the Money	$19.40In the Money	$18.20In the Money	$-0.65In the Money	1In the Money	41In the Money
GMEOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-0.94Out of the Money	3,786Out of the Money	10,293Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.05In the Money	$19.90In the Money	$18.75In the Money	$0.20In the Money	18In the Money	931In the Money
GMEOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.43Out of the Money	$-1.01Out of the Money	32Out of the Money	229Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$19.35In the Money	$20.40In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.87Out of the Money	93Out of the Money	512Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.90In the Money	$20.90In the Money	$21.75In the Money	$0.00In the Money	---In the Money	51In the Money
GMEOut of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.42Out of the Money	$-0.33Out of the Money	272Out of the Money	105Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$20.35In the Money	$21.40In the Money	$21.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.38Out of the Money	$0.52Out of the Money	$0.21Out of the Money	$-1.04Out of the Money	154Out of the Money	643Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.80In the Money	$21.90In the Money	$21.83In the Money	$0.48In the Money	3In the Money	45In the Money
GMEOut of the Money	$0.38Out of the Money	$0.52Out of the Money	$0.35Out of the Money	$-0.94Out of the Money	9Out of the Money	101Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$21.30In the Money	$22.40In the Money	$22.19In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.31Out of the Money	$0.52Out of the Money	$0.30Out of the Money	$-0.66Out of the Money	16Out of the Money	603Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.70In the Money	$22.85In the Money	$22.00In the Money	$-0.05In the Money	1In the Money	69In the Money
GMEOut of the Money	$0.36Out of the Money	$0.53Out of the Money	$0.41Out of the Money	$-0.79Out of the Money	18Out of the Money	418Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$22.15In the Money	$23.35In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.37Out of the Money	$0.59Out of the Money	$0.36Out of the Money	$-0.76Out of the Money	270Out of the Money	1,267Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.75In the Money	$23.85In the Money	$23.86In the Money	$-0.82In the Money	1In the Money	27In the Money
GMEOut of the Money	$0.34Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	8Out of the Money	522Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$23.25In the Money	$24.35In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.65Out of the Money	681Out of the Money	2,672Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.60In the Money	$24.85In the Money	$23.67In the Money	$-1.51In the Money	3In the Money	267In the Money
GMEOut of the Money	$0.28Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$-0.73Out of the Money	72Out of the Money	340Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$24.35In the Money	$25.35In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.32Out of the Money	$0.55Out of the Money	$0.37Out of the Money	$-0.64Out of the Money	43Out of the Money	351Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.75In the Money	$25.85In the Money	$26.00In the Money	$-0.50In the Money	8In the Money	52In the Money
GMEOut of the Money	$0.27Out of the Money	$0.58Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	4Out of the Money	38Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$25.10In the Money	$26.35In the Money	$26.42In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.30Out of the Money	$0.57Out of the Money	$0.17Out of the Money	$-0.80Out of the Money	33Out of the Money	325Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.75In the Money	$26.85In the Money	$27.75In the Money	$0.00In the Money	---In the Money	49In the Money
GMEOut of the Money	$0.25Out of the Money	$0.56Out of the Money	$0.25Out of the Money	$-0.26Out of the Money	12Out of the Money	77Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$26.10In the Money	$27.30In the Money	$26.83In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-0.52Out of the Money	128Out of the Money	545Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.70In the Money	$27.80In the Money	$26.74In the Money	$-0.37In the Money	3In the Money	75In the Money
GMEOut of the Money	$0.22Out of the Money	$0.55Out of the Money	$0.21Out of the Money	$-0.97Out of the Money	12Out of the Money	81Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$27.05In the Money	$28.30In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.51Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	17Out of the Money	274Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.55In the Money	$28.80In the Money	$28.65In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.21Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	2Out of the Money	69Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$28.05In the Money	$29.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$-0.59Out of the Money	3,776Out of the Money	8,709Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.60In the Money	$29.80In the Money	$29.58In the Money	$-0.35In the Money	932In the Money	1,096In the Money
GMEOut of the Money	$0.25Out of the Money	$0.46Out of the Money	$0.32Out of the Money	$0.02Out of the Money	237Out of the Money	579Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.55In the Money	$30.80In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$-0.56Out of the Money	65Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.70In the Money	$31.80In the Money	$32.71In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.24Out of the Money	$0.46Out of the Money	$0.25Out of the Money	$-0.69Out of the Money	12Out of the Money	251Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.50In the Money	$32.80In the Money	$33.45In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.22Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.33Out of the Money	8Out of the Money	237Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.50In the Money	$33.80In the Money	$32.57In the Money	$-1.43In the Money	1In the Money	35In the Money
GMEOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.42Out of the Money	588Out of the Money	3,734Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.70In the Money	$34.80In the Money	$34.52In the Money	$-0.73In the Money	9In the Money	134In the Money
GMEOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$-0.53Out of the Money	53Out of the Money	528Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.60In the Money	$35.75In the Money	$34.71In the Money	$-0.24In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.40Out of the Money	292Out of the Money	2,426Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.50In the Money	$36.75In the Money	$35.40In the Money	$0.00In the Money	---In the Money	83In the Money
GMEOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.16Out of the Money	$-0.44Out of the Money	3Out of the Money	108Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.45In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.45In the Money	$38.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.33Out of the Money	844Out of the Money	2,277Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.45In the Money	$39.75In the Money	$38.69In the Money	$-0.26In the Money	1In the Money	9In the Money
GMEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$-0.45Out of the Money	19Out of the Money	60Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.45In the Money	$40.75In the Money	$39.80In the Money	$-0.95In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$-0.32Out of the Money	5Out of the Money	103Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$40.45In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.41Out of the Money	$0.18Out of the Money	$-0.36Out of the Money	50Out of the Money	103Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.50In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$42.45In the Money	$43.80In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	339Out of the Money	924Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.45In the Money	$44.80In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	22Out of the Money	29Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$44.40In the Money	$45.80In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	8Out of the Money	64Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$45.40In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	1Out of the Money	48Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.40In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	40Out of the Money	253Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.40In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	1,445Out of the Money	1,177Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.20In the Money	$49.80In 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	$0.37Out of the Money	$0.50Out of the Money	$0.32Out of the Money	1Out of the Money	259Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.40In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.07Out of the Money	2Out of the Money	60Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.40In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.05Out of the Money	3Out of the Money	30Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.40In the Money	$52.80In 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	$0.15Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	15Out of the Money	135Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.40In the Money	$53.80In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.23Out of the Money	422Out of the Money	1,184Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.70In the Money	$54.80In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.23Out of the Money	1,009Out of the Money	2,542Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.30In the Money	$59.75In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	60Out of the Money	390Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.30In the Money	$64.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	291Out of the Money	698Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.30In the Money	$69.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	26Out of the Money	766Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.50In the Money	$74.75In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1,986Out of the Money	7,045Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.30In the Money	$79.75In the Money	$78.02In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	202Out of the Money	291Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$83.30In the Money	$84.75In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	33Out of the Money	230Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.30In the Money	$89.75In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	39Out of the Money	410Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.30In the Money	$94.75In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	99Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.30In the Money	$99.75In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	840Out of the Money	1,851Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$103.25In the Money	$104.75In the Money	$103.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	5,695Out of the Money	20,430Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$106.25In the Money	$107.75In the Money	$105.15In the Money	$0.00In the Money	---In the Money	4In 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)