Stocks Options

LAST PRICE
48.7500
TODAY'S CHANGE (%)
Trending Up18.3000 (60.0985%)

Bid / Lots
54.4200/ 1
Ask / Lots
54.7700/ 1
Open / Previous Close
64.8300 / 30.4500
Day Range
Low 36.0000
High 64.8300
52 Week Range
Low 9.9500
High 64.8300
Volume
204,225,809
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 106.242

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	$44.55In the Money	$48.00In the Money	$50.00In the Money	$19.40In the Money	1In the Money	5In 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	476Out of the Money	184Out of the Money
GMEIn the Money	$42.00In the Money	$45.50In the Money	$35.02In the Money	$35.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,580Out of the Money	5,842Out of the Money
GMEIn the Money	$41.05In the Money	$44.50In the Money	$46.60In the Money	$46.60In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	199Out of the Money	173Out of the Money
GMEIn the Money	$41.00In the Money	$44.45In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	403Out of the Money	221Out of the Money
GMEIn the Money	$40.05In the Money	$43.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	299Out of the Money	102Out of the Money
GMEIn the Money	$39.50In the Money	$43.00In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	172Out of the Money	195Out of the Money
GMEIn the Money	$39.05In the Money	$42.50In the Money	$48.55In the Money	$48.55In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	275Out of the Money	605Out of the Money
GMEIn the Money	$38.50In the Money	$42.00In the Money	$30.00In the Money	$30.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	132Out of the Money	703Out of the Money
GMEIn the Money	$38.05In the Money	$41.50In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	515Out of the Money	789Out of the Money
GMEIn the Money	$37.80In the Money	$41.25In the Money	$29.06In the Money	$29.06In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,018Out of the Money	210Out of the Money
GMEIn the Money	$37.60In the Money	$40.45In the Money	$39.37In the Money	$20.62In the Money	141In the Money	5,127In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	4,546Out of the Money	2,106Out of the Money
GMEIn the Money	$37.05In the Money	$40.00In the Money	$38.52In the Money	$17.44In the Money	1In the Money	103In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	844Out of the Money	356Out of the Money
GMEIn the Money	$36.75In the Money	$39.45In the Money	$36.63In the Money	$16.56In the Money	17In the Money	3,200In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	693Out of the Money	710Out of the Money
GMEIn the Money	$36.75In the Money	$39.00In the Money	$38.99In the Money	$20.54In the Money	13In the Money	258In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.09Out of the Money	850Out of the Money	1,597Out of the Money
GMEIn the Money	$36.90In the Money	$38.20In the Money	$36.50In the Money	$17.75In the Money	1,043In the Money	7,923In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1,588Out of the Money	1,178Out of the Money
GMEIn the Money	$34.80In the Money	$38.00In the Money	$31.75In the Money	$15.09In the Money	15In the Money	621In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1,195Out of the Money	302Out of the Money
GMEIn the Money	$34.80In the Money	$37.40In the Money	$38.00In the Money	$20.30In the Money	288In the Money	5,726In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	1,620Out of the Money	575Out of the Money
GMEIn the Money	$34.30In the Money	$37.00In the Money	$35.43In the Money	$19.13In the Money	6In the Money	1,792In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.07Out of the Money	583Out of the Money	323Out of the Money
GMEIn the Money	$33.50In the Money	$36.15In the Money	$35.00In the Money	$18.50In the Money	62In the Money	267In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.14Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1,166Out of the Money	770Out of the Money
GMEIn the Money	$33.00In the Money	$36.15In the Money	$28.98In the Money	$13.05In the Money	11In the Money	620In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.02Out of the Money	160Out of the Money	90Out of the Money
GMEIn the Money	$32.85In the Money	$35.05In the Money	$34.10In the Money	$18.60In the Money	980In the Money	3,237In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	3,316Out of the Money	1,301Out of the Money
GMEIn the Money	$32.00In the Money	$34.70In the Money	$29.88In the Money	$13.54In the Money	21In the Money	137In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.30Out of the Money	$0.52Out of the Money	$0.30Out of the Money	$-0.31Out of the Money	317Out of the Money	189Out of the Money
GMEIn the Money	$31.60In the Money	$34.90In the Money	$31.00In the Money	$16.79In the Money	327In the Money	940In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	345Out of the Money	698Out of the Money
GMEIn the Money	$31.05In the Money	$34.40In the Money	$36.07In the Money	$22.22In the Money	41In the Money	435In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.37Out of the Money	$0.52Out of the Money	$0.45Out of the Money	$-0.28Out of the Money	193Out of the Money	218Out of the Money
GMEIn the Money	$30.85In the Money	$33.90In the Money	$33.00In the Money	$19.00In the Money	222In the Money	772In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.41Out of the Money	$0.58Out of the Money	$0.53Out of the Money	$-0.31Out of the Money	457Out of the Money	583Out of the Money
GMEIn the Money	$30.35In the Money	$33.00In the Money	$32.00In the Money	$19.14In the Money	32In the Money	287In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$-0.21Out of the Money	462Out of the Money	265Out of the Money
GMEIn the Money	$30.35In the Money	$33.10In the Money	$31.32In the Money	$18.57In the Money	107In the Money	941In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.48Out of the Money	331Out of the Money	873Out of the Money
GMEIn the Money	$29.50In the Money	$32.10In the Money	$24.40In the Money	$11.80In the Money	7In the Money	62In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.69Out of the Money	$0.89Out of the Money	$0.72Out of the Money	$-0.49Out of the Money	70Out of the Money	150Out of the Money
GMEIn the Money	$29.45In the Money	$32.00In the Money	$31.00In the Money	$17.89In the Money	52In the Money	325In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$0.62Out of the Money	$0.91Out of the Money	$0.78Out of the Money	$-0.56Out of the Money	317Out of the Money	59Out of the Money
GMEIn the Money	$29.30In the Money	$31.85In the Money	$27.50In the Money	$15.30In the Money	10In the Money	123In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$-0.85Out of the Money	86Out of the Money	80Out of the Money
GMEIn the Money	$29.00In the Money	$30.90In the Money	$29.71In the Money	$17.76In the Money	661In the Money	6,386In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$-0.84Out of the Money	4,438Out of the Money	1,492Out of the Money
GMEIn the Money	$28.60In the Money	$30.90In the Money	$28.00In the Money	$16.50In the Money	10In the Money	42In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	$0.91Out of the Money	$1.25Out of the Money	$0.98Out of the Money	$-1.01Out of the Money	375Out of the Money	59Out of the Money
GMEIn the Money	$28.60In the Money	$30.50In the Money	$18.61In the Money	$8.24In the Money	42In the Money	276In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	$1.05Out of the Money	$1.46Out of the Money	$1.25Out of the Money	$-0.92Out of the Money	353Out of the Money	2,123Out of the Money
GMEIn the Money	$27.00In the Money	$29.60In the Money	$26.50In the Money	$16.90In the Money	21In the Money	31In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	$1.05Out of the Money	$1.50Out of the Money	$1.29Out of the Money	$-1.28Out of the Money	206Out of the Money	22Out of the Money
GMEIn the Money	$26.50In the Money	$29.55In the Money	$26.37In the Money	$16.16In the Money	169In the Money	245In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	$1.12Out of the Money	$1.49Out of the Money	$1.45Out of the Money	$-1.29Out of the Money	592Out of the Money	190Out of the Money
GMEIn the Money	$26.10In the Money	$29.50In the Money	$27.80In the Money	$17.20In the Money	47In the Money	246In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	$1.12Out of the Money	$1.76Out of the Money	$1.50Out of the Money	$-1.35Out of the Money	144Out of the Money	18Out of the Money
GMEIn the Money	$26.00In the Money	$29.00In the Money	$23.49In the Money	$13.49In the Money	64In the Money	914In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	$1.52Out of the Money	$1.79Out of the Money	$1.50Out of the Money	$-1.70Out of the Money	152Out of the Money	104Out of the Money
GMEIn the Money	$25.70In the Money	$29.00In the Money	$23.80In the Money	$13.56In the Money	16In the Money	10In the Money	Filter Table By Strike Price of$23.50	GMEOut of the Money	$1.52Out of the Money	$2.09Out of the Money	$2.10Out of the Money	$-1.55Out of the Money	103Out of the Money	57Out of the Money
GMEIn the Money	$25.00In the Money	$28.50In the Money	$24.74In the Money	$15.14In the Money	18In the Money	85In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	$1.88Out of the Money	$2.22Out of the Money	$2.00Out of the Money	$-1.85Out of the Money	999Out of the Money	113Out of the Money
GMEIn the Money	$25.00In the Money	$28.00In the Money	$26.81In the Money	$16.71In the Money	19In the Money	14In the Money	Filter Table By Strike Price of$24.50	GMEOut of the Money	$1.72Out of the Money	$2.32Out of the Money	$2.20Out of the Money	$-1.55Out of the Money	47Out of the Money	30Out of the Money
GMEIn the Money	$25.00In the Money	$26.95In the Money	$26.12In the Money	$16.07In the Money	620In the Money	777In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	$2.25Out of the Money	$2.32Out of the Money	$2.33Out of the Money	$-1.99Out of the Money	2,169Out of the Money	997Out of the Money
GMEIn the Money	$24.20In the Money	$26.75In the Money	$21.60In the Money	$12.60In the Money	25In the Money	80In the Money	Filter Table By Strike Price of$25.50	GMEOut of the Money	$2.23Out of the Money	$2.71Out of the Money	$2.51Out of the Money	$-2.49Out of the Money	91Out of the Money	65Out of the Money
GMEIn the Money	$25.20In the Money	$26.75In the Money	$22.82In the Money	$13.77In the Money	129In the Money	223In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	$2.24Out of the Money	$3.10Out of the Money	$2.59Out of the Money	$-2.36Out of the Money	89Out of the Money	141Out of the Money
GMEIn the Money	$23.50In the Money	$26.75In the Money	$23.53In the Money	$13.03In the Money	42In the Money	80In the Money	Filter Table By Strike Price of$26.50	GMEOut of the Money	$2.40Out of the Money	$3.20Out of the Money	$2.60Out of the Money	$-2.68Out of the Money	88Out of the Money	80Out of the Money
GMEIn the Money	$23.50In the Money	$26.00In the Money	$24.45In the Money	$15.66In the Money	106In the Money	667In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	$2.42Out of the Money	$3.70Out of the Money	$2.85Out of the Money	$-2.75Out of the Money	238Out of the Money	303Out of the Money
GMEIn the Money	$22.60In the Money	$25.40In the Money	$24.20In the Money	$15.62In the Money	169In the Money	278In the Money	Filter Table By Strike Price of$28.00	GMEOut of the Money	$3.00Out of the Money	$3.75Out of the Money	$3.38Out of the Money	$-3.06Out of the Money	321Out of the Money	423Out of the Money
GMEIn the Money	$22.60In the Money	$25.05In the Money	$23.32In the Money	$14.77In the Money	239In the Money	389In the Money	Filter Table By Strike Price of$29.00	GMEOut of the Money	$3.40Out of the Money	$4.30Out of the Money	$3.48Out of the Money	$-3.52Out of the Money	166Out of the Money	214Out of the Money
GMEIn the Money	$23.00In the Money	$24.00In the Money	$23.50In the Money	$15.26In the Money	2,240In the Money	2,508In the Money	Filter Table By Strike Price of$30.00	GMEOut of the Money	$3.90Out of the Money	$4.60Out of the Money	$4.35Out of the Money	$-3.65Out of the Money	5,440Out of the Money	462Out of the Money
GMEIn the Money	$21.65In the Money	$23.90In the Money	$22.60In the Money	$14.76In the Money	294In the Money	502In the Money	Filter Table By Strike Price of$31.00	GMEOut of the Money	$4.20Out of the Money	$5.35Out of the Money	$4.73Out of the Money	$-4.22Out of the Money	183Out of the Money	84Out of the Money
GMEIn the Money	$21.15In the Money	$23.85In the Money	$22.00In the Money	$14.20In the Money	443In the Money	511In the Money	Filter Table By Strike Price of$32.00	GMEOut of the Money	$4.70Out of the Money	$5.60Out of the Money	$4.90Out of the Money	$-4.50Out of the Money	256Out of the Money	43Out of the Money
GMEIn the Money	$21.00In the Money	$22.55In the Money	$20.30In the Money	$12.60In the Money	332In the Money	482In the Money	Filter Table By Strike Price of$33.00	GMEOut of the Money	$5.00Out of the Money	$6.45Out of the Money	$5.50Out of the Money	$-4.65Out of the Money	96Out of the Money	106Out of the Money
GMEIn the Money	$20.85In the Money	$21.50In the Money	$21.00In the Money	$13.75In the Money	3,573In the Money	4,192In the Money	Filter Table By Strike Price of$34.00	GMEOut of the Money	$5.90Out of the Money	$7.00Out of the Money	$6.49Out of the Money	$-4.16Out of the Money	121Out of the Money	84Out of the Money
GMEIn the Money	$19.65In the Money	$21.95In the Money	$19.10In the Money	$19.10In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$34.50	GMEOut of the Money	$6.05Out of the Money	$7.00Out of the Money	$6.10Out of the Money	$6.10Out of the Money	23Out of the Money	---Out of the Money
GMEIn the Money	$19.35In the Money	$22.45In the Money	$20.50In the Money	$13.30In the Money	126In the Money	1In the Money	Filter Table By Strike Price of$35.00	GMEOut of the Money	$6.55Out of the Money	$7.00Out of the Money	$7.00Out of the Money	$7.00Out of the Money	1,867Out of the Money	---Out of the Money
GMEIn the Money	$19.15In the Money	$21.40In the Money	$18.50In the Money	$18.50In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$35.50	GMEOut of the Money	$6.65Out of the Money	$7.85Out of the Money	$7.00Out of the Money	$7.00Out of the Money	30Out of the Money	---Out of the Money
GMEIn the Money	$18.70In the Money	$21.10In the Money	$16.50In the Money	$16.50In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$36.00	GMEOut of the Money	$6.15Out of the Money	$7.90Out of the Money	$7.00Out of the Money	$7.00Out of the Money	97Out of the Money	---Out of the Money
GMEIn the Money	$18.50In the Money	$20.85In the Money	$18.15In the Money	$18.15In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$36.50	GMEOut of the Money	$7.30Out of the Money	$8.40Out of the Money	$8.76Out of the Money	$8.76Out of the Money	36Out of the Money	---Out of the Money
GMEIn the Money	$18.35In the Money	$20.65In the Money	$20.65In the Money	$20.65In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$37.00	GMEOut of the Money	$7.40Out of the Money	$8.90Out of the Money	$7.95Out of the Money	$7.95Out of the Money	169Out of the Money	---Out of the Money
GMEIn the Money	$18.35In the Money	$20.60In the Money	$14.41In the Money	$14.41In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$37.50	GMEOut of the Money	$7.90Out of the Money	$9.15Out of the Money	$9.45Out of the Money	$9.45Out of the Money	32Out of the Money	---Out of the Money
GMEIn the Money	$18.20In the Money	$20.40In the Money	$19.20In the Money	$14.65In the Money	110In the Money	60In the Money	Filter Table By Strike Price of$38.00	GMEOut of the Money	$8.00Out of the Money	$9.15Out of the Money	$8.74Out of the Money	$8.74Out of the Money	124Out of the Money	---Out of the Money
GMEIn the Money	$17.85In the Money	$20.25In the Money	$14.49In the Money	$14.49In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$38.50	GMEOut of the Money	$8.50Out of the Money	$9.65Out of the Money	$8.93Out of the Money	$8.93Out of the Money	63Out of the Money	---Out of the Money
GMEIn the Money	$17.85In the Money	$20.10In the Money	$17.47In the Money	$17.47In the Money	94In the Money	---In the Money	Filter Table By Strike Price of$39.00	GMEOut of the Money	$8.70Out of the Money	$9.90Out of the Money	$8.79Out of the Money	$8.79Out of the Money	134Out of the Money	---Out of the Money
GMEIn the Money	$17.85In the Money	$19.90In the Money	$17.50In the Money	$17.50In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$39.50	GMEOut of the Money	$9.20Out of the Money	$10.40Out of the Money	$9.48Out of the Money	$9.48Out of the Money	31Out of the Money	---Out of the Money
GMEIn the Money	$17.85In the Money	$19.90In the Money	$18.63In the Money	$18.63In the Money	2,704In the Money	---In the Money	Filter Table By Strike Price of$40.00	GMEOut of the Money	$9.80Out of the Money	$10.15Out of the Money	$9.88Out of the Money	$9.88Out of the Money	1,948Out of the Money	---Out of the Money
GMEIn the Money	$17.10In the Money	$19.35In the Money	$15.15In the Money	$15.15In the Money	206In the Money	---In the Money	Filter Table By Strike Price of$41.00	GMEOut of the Money	$10.00Out of the Money	$11.30Out of the Money	$10.52Out of the Money	$10.52Out of the Money	172Out of the Money	---Out of the Money
GMEIn the Money	$16.85In the Money	$19.35In the Money	$17.50In the Money	$17.50In the Money	237In the Money	---In the Money	Filter Table By Strike Price of$42.00	GMEOut of the Money	$10.90Out of the Money	$11.85Out of the Money	$10.50Out of the Money	$10.50Out of the Money	95Out of the Money	---Out of the Money
GMEIn the Money	$16.85In the Money	$18.60In the Money	$17.61In the Money	$17.61In the Money	226In the Money	---In the Money	Filter Table By Strike Price of$43.00	GMEOut of the Money	$11.00Out of the Money	$12.65Out of the Money	$12.00Out of the Money	$12.00Out of the Money	160Out of the Money	---Out of the Money
GMEIn the Money	$17.10In the Money	$18.10In the Money	$17.50In the Money	$12.35In the Money	395In the Money	5In the Money	Filter Table By Strike Price of$44.00	GMEOut of the Money	$12.00Out of the Money	$12.90Out of the Money	$12.55Out of the Money	$12.55Out of the Money	90Out of the Money	---Out of the Money
GMEIn the Money	$16.50In the Money	$18.00In the Money	$17.00In the Money	$10.90In the Money	1,000In the Money	1In the Money	Filter Table By Strike Price of$45.00	GMEOut of the Money	$13.00Out of the Money	$13.70Out of the Money	$13.25Out of the Money	$13.25Out of the Money	880Out of the Money	---Out of the Money
GMEIn the Money	$16.30In the Money	$17.60In the Money	$17.02In the Money	$17.02In the Money	194In the Money	---In the Money	Filter Table By Strike Price of$46.00	GMENear the Money	$13.00Near the Money	$14.70Near the Money	$14.57Near the Money	$14.57Near the Money	111Near the Money	---Near the Money
GMEIn the Money	$16.50In the Money	$17.60In the Money	$16.51In the Money	$16.51In the Money	277In the Money	---In the Money	Filter Table By Strike Price of$47.00	GMENear the Money	$13.80Near the Money	$15.45Near the Money	$14.85Near the Money	$14.85Near the Money	101Near the Money	---Near the Money
GMEUnderlying issue's last price	$16.30Underlying issue's last price	$17.00Underlying issue's last price	$16.30Underlying issue's last price	$16.30Underlying issue's last price	609Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	GMEUnderlying issue's last price	$14.80Underlying issue's last price	$16.00Underlying issue's last price	$15.65Underlying issue's last price	$15.65Underlying issue's last price	125Underlying issue's last price	---Underlying issue's last price
GMENear the Money	$15.70Near the Money	$16.35Near the Money	$16.30Near the Money	$16.30Near the Money	230Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$16.20In the Money	$16.60In the Money	$16.45In the Money	$16.45In the Money	107In the Money	---In the Money
GMENear the Money	$15.90Near the Money	$17.00Near the Money	$16.00Near the Money	$11.00Near the Money	6,079Near the Money	1Near the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$16.10In the Money	$17.60In the Money	$16.90In the Money	$16.90In the Money	1,629In the Money	---In the Money
GMENear the Money	$15.35Near the Money	$16.30Near the Money	$15.46Near the Money	$15.46Near the Money	616Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$16.70In the Money	$18.40In the Money	$17.95In the Money	$17.95In the Money	61In the Money	---In the Money
GMEOut of the Money	$15.40Out of the Money	$15.80Out of the Money	$15.30Out of the Money	$15.30Out of the Money	681Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$17.10In the Money	$19.40In the Money	$20.55In the Money	$20.55In the Money	53In the Money	---In the Money
GMEOut of the Money	$14.70Out of the Money	$15.50Out of the Money	$14.42Out of the Money	$14.42Out of the Money	243Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$17.85In the Money	$19.95In the Money	$21.10In the Money	$21.10In the Money	89In the Money	---In the Money
GMEOut of the Money	$14.70Out of the Money	$15.70Out of the Money	$14.35Out of the Money	$14.35Out of the Money	351Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$18.85In the Money	$20.95In the Money	$19.50In the Money	$19.50In the Money	109In the Money	---In the Money
GMEOut of the Money	$14.70Out of the Money	$15.00Out of the Money	$14.88Out of the Money	$11.03Out of the Money	4,168Out of the Money	368Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$19.60In the Money	$21.50In the Money	$21.20In the Money	$21.20In the Money	347In the Money	---In the Money
GMEOut of the Money	$14.30Out of the Money	$15.15Out of the Money	$14.50Out of the Money	$14.50Out of the Money	463Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$19.80In the Money	$22.00In the Money	$22.98In the Money	$22.98In the Money	33In the Money	---In the Money
GMEOut of the Money	$14.40Out of the Money	$15.00Out of the Money	$14.40Out of the Money	$14.40Out of the Money	4,879Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$20.80In the Money	$23.00In the Money	$22.46In the Money	$22.46In the Money	208In the Money	---In the Money
GMEOut of the Money	$6.60Out of the Money	$25.20Out of the Money	$15.00Out of the Money	$15.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$13.20In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.70Out of the Money	$23.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$13.80In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$11.60Out of the Money	$20.10Out of the Money	$16.15Out of the Money	$16.15Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$20.90In the Money	$30.90In the Money	$24.24In the Money	$24.24In the Money	2In the Money	---In the Money
GMEOut of the Money	$3.20Out of the Money	$23.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$15.40In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.10Out of the Money	$23.10Out of the Money	$6.65Out of the Money	$6.65Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$16.20In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$3.00Out of the Money	$22.90Out of the Money	$9.00Out of the Money	$9.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$16.80In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.00Out of the Money	$24.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$18.10In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$8.35Out of the Money	$13.70Out of the Money	$7.50Out of the Money	$7.50Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$25.00In the Money	$35.00In the Money	$30.08In the Money	$30.08In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.30Out of the Money	$22.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$19.50In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.10Out of the Money	$22.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$20.50In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.90Out of the Money	$21.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$21.20In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.25Out of the Money	$20.80Out of the Money	$13.25Out of the Money	$13.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$22.10In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$8.00Out of the Money	$18.00Out of the Money	$8.00Out of the Money	$8.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$29.15In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$23.70In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.50Out of the Money	$20.50Out of the Money	$10.55Out of the Money	$10.55Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$24.50In the Money	$44.50In 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	$20.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$25.20In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.22Out of the Money	$21.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$26.20In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$10.25Out of the Money	$11.95Out of the Money	$11.95Out of the Money	$11.95Out of the Money	168Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$33.35In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$6.50Out of the Money	$20.50Out of the Money	$8.40Out of the Money	$8.40Out of the Money	85Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$37.65In the Money	$47.60In the Money	$46.20In the Money	$46.20In the Money	4In the Money	---In the Money
GMEOut of the Money	$5.40Out of the Money	$15.30Out of the Money	$7.00Out of the Money	$7.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$42.00In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$5.05Out of the Money	$14.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$46.40In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$4.30Out of the Money	$14.25Out of the Money	$6.70Out of the Money	$6.70Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$50.85In the Money	$65.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$7.75Out of the Money	$12.00Out of the Money	$7.73Out of the Money	$7.73Out of the Money	604Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$55.35In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)