Stocks Options

LAST PRICE
21.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
21.1000/ 5
Ask / Lots
21.1700/ 1
Open / Previous Close
21.5600 / 21.1200
Day Range
Low 20.7600
High 22.2500
52 Week Range
Low 9.9500
High 64.8300
Volume
43,521,390
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 128.251

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$18.00In the Money	$21.30In the Money	$18.83In the Money	$0.07In the Money	1In 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	$15.00In the Money	$18.55In the Money	$16.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	7,942Out of the Money
GMEIn the Money	$14.00In the Money	$17.90In the Money	$15.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,232Out of the Money
GMEIn the Money	$13.00In the Money	$17.40In 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	$13.00In the Money	$16.90In the Money	$13.68In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
GMEIn the Money	$12.00In the Money	$16.40In 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	1Out of the Money	1,557Out of the Money
GMEIn the Money	$12.50In the Money	$15.90In the Money	$48.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	1,851Out of the Money
GMEIn the Money	$11.00In the Money	$15.35In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,470Out of the Money
GMEIn the Money	$11.00In the Money	$14.85In the Money	$13.00In the Money	$0.65In the Money	15In the Money	45In 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	1Out of the Money	1,563Out of the Money
GMEIn the Money	$10.75In the Money	$14.35In the Money	$10.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	938Out of the Money
GMEIn the Money	$10.75In the Money	$12.50In the Money	$11.50In the Money	$-0.15In the Money	15In the Money	1,834In 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	502Out of the Money	11,423Out of the Money
GMEIn the Money	$9.10In the Money	$12.50In the Money	$10.20In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	148Out of the Money	1,415Out of the Money
GMEIn the Money	$9.10In the Money	$12.10In the Money	$10.80In the Money	$0.84In the Money	55In the Money	1,985In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	770Out of the Money	3,203Out of the Money
GMEIn the Money	$8.60In the Money	$11.65In the Money	$9.75In the Money	$-0.05In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	60Out of the Money	4,145Out of the Money
GMEIn the Money	$7.80In the Money	$10.50In the Money	$9.40In the Money	$0.50In the Money	99In the Money	3,805In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	344Out of the Money	5,273Out of the Money
GMEIn the Money	$7.80In the Money	$10.30In the Money	$8.70In the Money	$-0.21In the Money	100In the Money	614In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	255Out of the Money	2,921Out of the Money
GMEIn the Money	$7.40In the Money	$9.50In the Money	$9.10In the Money	$0.43In the Money	15In the Money	3,823In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	883Out of the Money	5,156Out of the Money
GMEIn the Money	$7.20In the Money	$8.00In the Money	$8.08In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	147Out of the Money	1,445Out of the Money
GMEIn the Money	$6.90In the Money	$8.00In the Money	$7.37In the Money	$0.34In the Money	35In the Money	282In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	715Out of the Money	3,950Out of the Money
GMEIn the Money	$6.25In the Money	$8.00In the Money	$6.73In the Money	$0.00In the Money	---In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	179Out of the Money	1,278Out of the Money
GMEIn the Money	$5.90In the Money	$7.20In the Money	$6.20In the Money	$-0.85In the Money	331In the Money	3,463In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2,859Out of the Money	9,770Out of the Money
GMEIn the Money	$4.80In the Money	$6.40In the Money	$6.00In the Money	$0.59In the Money	11In the Money	114In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	372Out of the Money	1,228Out of the Money
GMEIn the Money	$4.65In the Money	$5.85In the Money	$6.23In the Money	$0.23In the Money	30In the Money	1,035In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1,552Out of the Money	3,044Out of the Money
GMEIn the Money	$4.20In the Money	$5.00In the Money	$5.45In the Money	$0.10In the Money	12In the Money	487In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	969Out of the Money	2,702Out of the Money
GMEIn the Money	$4.05In the Money	$5.30In the Money	$4.85In the Money	$-0.90In the Money	98In the Money	885In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	1,670Out of the Money	5,273Out of the Money
GMEIn the Money	$3.55In the Money	$5.25In the Money	$4.00In the Money	$-1.04In the Money	34In the Money	305In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	816Out of the Money	1,836Out of the Money
GMEIn the Money	$3.20In the Money	$4.10In the Money	$3.50In the Money	$-1.00In the Money	1,223In the Money	5,691In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	3,004Out of the Money	5,369Out of the Money
GMEIn the Money	$2.86In the Money	$4.10In the Money	$3.57In the Money	$-0.43In the Money	24In the Money	255In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.35Near the Money	$0.48Near the Money	$0.42Near the Money	$-0.09Near the Money	2,516Near the Money	2,333Near the Money
GMEIn the Money	$2.60In the Money	$3.10In the Money	$2.86In the Money	$-0.99In the Money	1,751In the Money	2,511In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.53Near the Money	$0.65Near the Money	$0.61Near the Money	$-0.09Near the Money	2,430Near the Money	3,310Near the Money
GMEIn the Money	$2.30In the Money	$2.89In the Money	$2.54In the Money	$-1.11In the Money	362In the Money	779In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.71Near the Money	$0.89Near the Money	$0.84Near the Money	$-0.01Near the Money	3,060Near the Money	1,904Near the Money
GMEIn the Money	$2.25In the Money	$2.39In the Money	$2.32In the Money	$-0.88In the Money	5,315In the Money	12,234In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.00Near the Money	$1.12Near the Money	$1.10Near the Money	$0.00Near the Money	8,289Near the Money	9,271Near the Money
GMEIn the Money	$1.99In the Money	$2.39In the Money	$1.99In the Money	$-1.03In the Money	311In the Money	1,892In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.32Near the Money	$1.48Near the Money	$1.40Near the Money	$0.03Near the Money	1,542Near the Money	1,347Near the Money
GMEUnderlying issue's last price	$1.82Underlying issue's last price	$1.95Underlying issue's last price	$1.93Underlying issue's last price	$-0.82Underlying issue's last price	3,263Underlying issue's last price	5,327Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$1.70Underlying issue's last price	$1.78Underlying issue's last price	$1.70Underlying issue's last price	$0.05Underlying issue's last price	2,263Underlying issue's last price	4,399Underlying issue's last price
GMENear the Money	$1.66Near the Money	$1.80Near the Money	$1.85Near the Money	$-0.75Near the Money	2,614Near the Money	2,215Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$2.03In the Money	$2.20In the Money	$2.10In the Money	$0.25In the Money	1,088In the Money	1,033In the Money
GMENear the Money	$1.65Near the Money	$1.84Near the Money	$1.65Near the Money	$-0.77Near the Money	8,337Near the Money	6,584Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$2.39In the Money	$2.60In the Money	$2.39In the Money	$0.10In the Money	737In the Money	2,214In the Money
GMENear the Money	$1.55Near the Money	$1.58Near the Money	$1.60Near the Money	$-0.70Near the Money	1,194Near the Money	1,861Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$2.65In the Money	$3.10In the Money	$2.60In the Money	$-0.41In the Money	184In the Money	762In the Money
GMENear the Money	$1.42Near the Money	$1.70Near the Money	$1.53Near the Money	$-0.62Near the Money	5,398Near the Money	2,974Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.15In the Money	$3.50In the Money	$3.25In the Money	$0.27In the Money	198In the Money	1,316In the Money
GMENear the Money	$1.36Near the Money	$1.60Near the Money	$1.36Near the Money	$-0.64Near the Money	1,082Near the Money	865Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$3.60In the Money	$4.00In the Money	$3.60In the Money	$0.20In the Money	20In the Money	249In the Money
GMENear the Money	$1.30Near the Money	$1.40Near the Money	$1.35Near the Money	$-0.55Near the Money	2,632Near the Money	2,640Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$3.80In the Money	$4.45In the Money	$3.90In the Money	$-0.15In the Money	288In the Money	1,170In the Money
GMEOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$1.43Out of the Money	$-0.34Out of the Money	589Out of the Money	2,380Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.00In the Money	$4.75In the Money	$4.50In the Money	$0.25In the Money	4In the Money	141In the Money
GMEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.26Out of the Money	$-0.33Out of the Money	13,568Out of the Money	10,009Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$4.45In the Money	$5.25In the Money	$5.05In the Money	$0.50In the Money	168In the Money	5,092In the Money
GMEOut of the Money	$1.01Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$-0.34Out of the Money	825Out of the Money	448Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.75In the Money	$5.70In the Money	$5.04In the Money	$-0.96In the Money	18In the Money	292In the Money
GMEOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.10Out of the Money	$-0.46Out of the Money	1,500Out of the Money	1,614Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$5.05In the Money	$6.25In the Money	$5.48In the Money	$0.53In the Money	33In the Money	306In the Money
GMEOut of the Money	$0.99Out of the Money	$1.26Out of the Money	$1.15Out of the Money	$-0.30Out of the Money	1,554Out of the Money	782Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$5.15In the Money	$6.75In the Money	$5.73In the Money	$0.23In the Money	7In the Money	158In the Money
GMEOut of the Money	$0.96Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$-0.46Out of the Money	1,285Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.95In the Money	$7.00In the Money	$5.90In the Money	$-0.24In the Money	25In the Money	1,264In the Money
GMEOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.09Out of the Money	$-0.30Out of the Money	150Out of the Money	165Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.00In the Money	$7.75In 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	$1.12Out of the Money	$1.04Out of the Money	$-0.21Out of the Money	1,520Out of the Money	8,130Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.85In the Money	$8.75In the Money	$7.80In the Money	$0.72In the Money	104In the Money	1,317In the Money
GMEOut of the Money	$0.68Out of the Money	$1.12Out of the Money	$1.12Out of the Money	$1.12Out of the Money	68Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.90In the Money	$9.10In the Money	$8.00In the Money	$8.00In the Money	6In the Money	---In the Money
GMEOut of the Money	$0.78Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$-0.21Out of the Money	440Out of the Money	797Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.15In the Money	$9.25In the Money	$8.34In the Money	$0.44In the Money	18In the Money	570In the Money
GMEOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.30Out of the Money	9,198Out of the Money	24,471Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.05In the Money	$10.00In the Money	$9.55In the Money	$0.56In the Money	101In the Money	5,728In the Money
GMEOut of the Money	$0.74Out of the Money	$0.87Out of the Money	$0.81Out of the Money	$-0.23Out of the Money	660Out of the Money	1,584Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$9.45In the Money	$11.50In the Money	$10.50In the Money	$0.20In the Money	22In the Money	277In the Money
GMEOut of the Money	$0.59Out of the Money	$0.76Out of the Money	$0.75Out of the Money	$-0.20Out of the Money	780Out of the Money	1,286Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.00In the Money	$12.85In the Money	$11.15In the Money	$0.38In the Money	20In the Money	305In the Money
GMEOut of the Money	$0.57Out of the Money	$0.87Out of the Money	$0.68Out of the Money	$-0.26Out of the Money	227Out of the Money	1,478Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.25In the Money	$13.45In the Money	$11.95In the Money	$0.10In the Money	17In the Money	399In the Money
GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$-0.16Out of the Money	448Out of the Money	3,360Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.30In the Money	$14.70In the Money	$12.70In the Money	$-1.21In the Money	15In the Money	309In the Money
GMEOut of the Money	$0.54Out of the Money	$0.80Out of the Money	$0.73Out of the Money	$0.20Out of the Money	290Out of the Money	500Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.70In the Money	$15.50In the Money	$13.00In the Money	$0.00In the Money	---In the Money	88In the Money
GMEOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.20Out of the Money	2,038Out of the Money	6,622Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.70In the Money	$15.05In the Money	$13.77In the Money	$0.30In the Money	85In the Money	1,763In the Money
GMEOut of the Money	$0.51Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$-0.31Out of the Money	258Out of the Money	534Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$13.10In the Money	$16.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	$0.34Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.19Out of the Money	382Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.60In the Money	$16.90In the Money	$14.50In the Money	$-0.95In the Money	2In the Money	150In the Money
GMEOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.21Out of the Money	46Out of the Money	914Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$14.00In the Money	$16.75In the Money	$15.88In the Money	$-1.12In the Money	1In the Money	60In the Money
GMEOut of the Money	$0.52Out of the Money	$0.85Out of the Money	$0.59Out of the Money	$-0.07Out of the Money	488Out of the Money	643Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.85In the Money	$17.00In the Money	$15.55In the Money	$-0.25In the Money	17In the Money	110In the Money
GMEOut of the Money	$0.19Out of the Money	$0.69Out of the Money	$0.52Out of the Money	$-0.28Out of the Money	1,408Out of the Money	415Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$15.05In the Money	$18.50In the Money	$16.50In the Money	$0.00In the Money	---In the Money	44In the Money
GMEOut of the Money	$0.25Out of the Money	$0.63Out of the Money	$0.51Out of the Money	$-0.16Out of the Money	1,291Out of the Money	2,234Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.35In the Money	$17.50In the Money	$16.15In the Money	$-0.50In the Money	2In the Money	138In the Money
GMEOut of the Money	$0.38Out of the Money	$0.71Out of the Money	$0.50Out of the Money	$0.06Out of the Money	100Out of the Money	192Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$16.00In the Money	$19.70In the Money	$16.68In the Money	$0.00In the Money	---In the Money	39In the Money
GMEOut of the Money	$0.31Out of the Money	$0.69Out of the Money	$0.51Out of the Money	$-0.14Out of the Money	91Out of the Money	587Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.50In the Money	$19.85In the Money	$18.25In the Money	$-1.12In the Money	24In the Money	91In the Money
GMEOut of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.09Out of the Money	97Out of the Money	206Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$17.00In the Money	$20.70In the Money	$18.00In the Money	$-0.20In the Money	2In the Money	41In the Money
GMEOut of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.18Out of the Money	4,014Out of the Money	10,703Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.05In the Money	$20.85In the Money	$18.75In the Money	$-0.25In the Money	353In the Money	850In the Money
GMEOut of the Money	$0.37Out of the Money	$0.64Out of the Money	$0.46Out of the Money	$-0.14Out of the Money	155Out of the Money	217Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$17.95In the Money	$21.60In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	144Out of the Money	718Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.90In the Money	$21.80In the Money	$20.33In the Money	$-1.42In the Money	12In the Money	51In the Money
GMEOut of the Money	$0.41Out of the Money	$0.51Out of the Money	$0.44Out of the Money	$0.01Out of the Money	623Out of the Money	354Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$18.90In the Money	$22.30In the Money	$21.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.29Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	166Out of the Money	611Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.40In the Money	$22.80In the Money	$21.83In the Money	$0.00In the Money	---In the Money	43In the Money
GMEOut of the Money	$0.37Out of the Money	$0.80Out of the Money	$0.42Out of the Money	$-0.14Out of the Money	29Out of the Money	101Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$19.90In the Money	$23.30In 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	$0.65Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	36Out of the Money	600Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.45In the Money	$23.80In the Money	$21.37In the Money	$-0.63In the Money	2In the Money	68In the Money
GMEOut of the Money	$0.35Out of the Money	$0.49Out of the Money	$0.35Out of the Money	$-0.19Out of the Money	2Out of the Money	433Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$20.85In the Money	$24.30In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.14Out of the Money	705Out of the Money	1,329Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.70In the Money	$25.10In the Money	$23.13In the Money	$-0.73In the Money	2In the Money	27In the Money
GMEOut of the Money	$0.13Out of the Money	$0.51Out of the Money	$0.42Out of the Money	$0.04Out of the Money	108Out of the Money	525Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$21.85In the Money	$25.60In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-0.13Out of the Money	932Out of the Money	3,004Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.00In the Money	$25.80In the Money	$23.57In the Money	$-0.13In the Money	2In the Money	267In the Money
GMEOut of the Money	$0.32Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$0.13Out of the Money	104Out of the Money	367Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$22.80In the Money	$26.55In the Money	$24.20In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.27Out of the Money	$0.55Out of the Money	$0.42Out of the Money	$0.00Out of the Money	22Out of the Money	367Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.30In the Money	$27.05In the Money	$26.00In the Money	$0.00In the Money	---In the Money	50In the Money
GMEOut of the Money	$0.20Out of the Money	$0.52Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	11Out of the Money	46Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$23.80In the Money	$27.55In the Money	$24.83In the Money	$-1.59In the Money	1In the Money	11In the Money
GMEOut of the Money	$0.19Out of the Money	$0.38Out of the Money	$0.41Out of the Money	$-0.03Out of the Money	165Out of the Money	335Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.30In the Money	$26.95In the Money	$27.75In the Money	$0.00In the Money	---In the Money	49In the Money
GMEOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.32Out of the Money	$-0.08Out of the Money	21Out of the Money	180Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$25.15In the Money	$28.55In the Money	$26.00In the Money	$-0.83In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.41Out of the Money	$0.37Out of the Money	$-0.06Out of the Money	76Out of the Money	507Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.10In the Money	$29.05In the Money	$26.74In the Money	$0.00In the Money	---In the Money	72In the Money
GMEOut of the Money	$0.15Out of the Money	$0.51Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$25.80In the Money	$29.55In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.19Out of the Money	$0.66Out of the Money	$0.35Out of the Money	$-0.03Out of the Money	54Out of the Money	236Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.25In the Money	$30.05In the Money	$28.65In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.27Out of the Money	$0.80Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	9Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$26.75In the Money	$30.55In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	3,578Out of the Money	9,007Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.00In the Money	$30.30In the Money	$29.17In the Money	$0.16In the Money	12In the Money	1,002In the Money
GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.05Out of the Money	137Out of the Money	825Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.25In the Money	$32.00In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.13Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	112Out of the Money	1,347Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.20In the Money	$33.00In the Money	$32.71In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.23Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$0.04Out of the Money	35Out of the Money	243Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.25In the Money	$34.00In the Money	$33.45In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.20Out of the Money	41Out of the Money	244Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.50In the Money	$35.15In the Money	$32.68In the Money	$0.11In the Money	2In the Money	35In the Money
GMEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	931Out of the Money	3,715Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.20In the Money	$34.95In the Money	$34.52In the Money	$0.00In the Money	---In the Money	133In the Money
GMEOut of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.02Out of the Money	23Out of the Money	534Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.20In the Money	$36.95In the Money	$34.71In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	318Out of the Money	2,492Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.15In the Money	$37.95In the Money	$35.40In the Money	$0.00In the Money	---In the Money	83In the Money
GMEOut of the Money	$0.13Out of the Money	$0.73Out of the Money	$0.20Out of the Money	$0.00Out of the Money	30Out of the Money	114Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.15In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	17Out of the Money	198Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.15In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	1,233Out of the Money	2,447Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.15In the Money	$40.95In the Money	$38.69In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.09Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.23Out of the Money	14Out of the Money	54Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.15In the Money	$42.10In the Money	$39.80In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.13Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	16Out of the Money	102Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.15In the Money	$43.10In 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	$0.38Out of the Money	$0.22Out of the Money	$0.07Out of the Money	328Out of the Money	111Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.10In the Money	$44.10In 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	$0.35Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	9Out of the Money	51Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.15In the Money	$45.10In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	871Out of the Money	944Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.10In the Money	$46.10In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$0.02Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.10In the Money	$47.10In the Money	$45.13In the Money	$7.93In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.84Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	316Out of the Money	64Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.00In the Money	$48.10In 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	$0.59Out of the Money	$0.21Out of the Money	$0.15Out of the Money	6Out of the Money	48Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.05In the Money	$49.10In 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	$0.44Out of the Money	$0.20Out of the Money	$0.05Out of the Money	152Out of the Money	284Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.10In the Money	$50.10In 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	$0.30Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	1,390Out of the Money	2,143Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.05In the Money	$51.10In the Money	$49.13In the Money	$0.12In the Money	2In the Money	3In the Money
GMEOut of the Money	$0.08Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	3Out of the Money	263Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.90In the Money	$52.10In 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	$0.64Out of the Money	$0.37Out of the Money	$0.00Out of the Money	72Out of the Money	63Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.05In the Money	$53.00In 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	$0.40Out of the Money	$0.19Out of the Money	$0.08Out of the Money	6Out of the Money	31Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.05In the Money	$54.00In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	306Out of the Money	144Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.05In the Money	$55.00In 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	$0.18Out of the Money	$0.15Out of the Money	$0.05Out of the Money	289Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.05In the Money	$56.00In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.02Out of the Money	1,645Out of the Money	3,461Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.00In the Money	$60.80In 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	$0.30Out of the Money	$0.12Out of the Money	$0.01Out of the Money	417Out of the Money	421Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.00In the Money	$65.60In 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	$0.13Out of the Money	$0.13Out of the Money	$0.03Out of the Money	226Out of the Money	733Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.00In the Money	$70.60In the Money	$0.00In 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	$0.12Out of the Money	$0.04Out of the Money	83Out of the Money	791Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.00In the Money	$75.55In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.03Out of the Money	3,162Out of the Money	8,393Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.95In the Money	$80.55In the Money	$78.02In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	137Out of the Money	448Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.95In the Money	$85.55In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.03Out of the Money	172Out of the Money	236Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.90In the Money	$90.55In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.02Out of the Money	159Out of the Money	422Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.90In the Money	$95.55In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.03Out of the Money	357Out of the Money	1,041Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.90In the Money	$100.55In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	1,011Out of the Money	2,019Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.90In the Money	$105.55In the Money	$103.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	23,332Out of the Money	27,932Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.85In the Money	$108.55In 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)