Stocks Options

LAST PRICE
22.2100
TODAY'S CHANGE (%)
Trending Down-5.4600 (-19.7326%)

Bid / Lots
21.3800/ 1
Ask / Lots
21.4000/ 23
Open / Previous Close
21.8600 / 27.6700
Day Range
Low 19.7000
High 22.4100
52 Week Range
Low 9.9500
High 64.8300
Volume
95,538,492
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 126.589

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	$19.30In the Money	$21.90In the Money	$18.95In the Money	$-7.88In the Money	10In the Money	12In 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	691Out of the Money
GMEIn the Money	$15.00In the Money	$19.40In 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	424Out of the Money	7,661Out of the Money
GMEIn the Money	$14.00In the Money	$18.45In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	262Out of the Money	1,066Out of the Money
GMEIn the Money	$13.35In the Money	$17.95In the Money	$27.20In the Money	$0.00In the Money	---In the Money	40In 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	86Out of the Money	554Out of the Money
GMEIn the Money	$13.00In the Money	$17.45In the Money	$14.95In the Money	$-17.70In the Money	17In the Money	10In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	459Out of the Money	372Out of the Money
GMEIn the Money	$12.60In the Money	$16.35In the Money	$25.65In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	146Out of the Money	1,341Out of the Money
GMEIn the Money	$12.60In the Money	$16.35In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	238Out of the Money	990Out of the Money
GMEIn the Money	$12.60In the Money	$15.95In the Money	$24.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	284Out of the Money	1,074Out of the Money
GMEIn the Money	$12.35In the Money	$15.50In the Money	$12.15In the Money	$-13.90In the Money	35In the Money	11In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	273Out of the Money	1,252Out of the Money
GMEIn the Money	$12.35In the Money	$13.25In the Money	$10.90In the Money	$-13.52In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.03Out of the Money	321Out of the Money	794Out of the Money
GMEIn the Money	$11.85In the Money	$12.80In the Money	$12.00In the Money	$-6.80In the Money	50In the Money	1,831In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	6,403Out of the Money	7,754Out of the Money
GMEIn the Money	$11.35In the Money	$12.25In the Money	$10.95In the Money	$-9.30In the Money	3In the Money	100In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	800Out of the Money	1,082Out of the Money
GMEIn the Money	$10.90In the Money	$11.75In the Money	$11.35In the Money	$-7.06In the Money	42In the Money	2,211In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1,850Out of the Money	1,268Out of the Money
GMEIn the Money	$10.35In the Money	$11.20In the Money	$8.25In the Money	$-14.06In the Money	10In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	3,588Out of the Money	2,128Out of the Money
GMEIn the Money	$9.45In the Money	$10.70In the Money	$10.70In the Money	$-6.80In the Money	89In the Money	3,853In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2,873Out of the Money	3,406Out of the Money
GMEIn the Money	$9.40In the Money	$10.25In the Money	$8.98In the Money	$-7.72In the Money	36In the Money	615In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1,442Out of the Money	1,646Out of the Money
GMEIn the Money	$8.95In the Money	$9.90In the Money	$8.90In the Money	$-6.60In the Money	64In the Money	3,849In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	3,978Out of the Money	2,502Out of the Money
GMEIn the Money	$8.50In the Money	$9.30In the Money	$7.45In the Money	$-8.59In the Money	2In the Money	1,793In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.04Out of the Money	1,456Out of the Money	1,133Out of the Money
GMEIn the Money	$8.05In the Money	$8.95In the Money	$8.18In the Money	$-7.17In the Money	18In the Money	283In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2,747Out of the Money	1,625Out of the Money
GMEIn the Money	$7.60In the Money	$8.40In the Money	$7.32In the Money	$-8.96In the Money	45In the Money	622In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$0.03Out of the Money	818Out of the Money	353Out of the Money
GMEIn the Money	$7.20In the Money	$7.90In the Money	$7.70In the Money	$-5.25In the Money	330In the Money	3,089In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.06Out of the Money	13,091Out of the Money	5,321Out of the Money
GMEIn the Money	$6.80In the Money	$7.65In the Money	$6.57In the Money	$-8.18In the Money	31In the Money	134In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.42Out of the Money	$0.58Out of the Money	$0.46Out of the Money	$0.14Out of the Money	929Out of the Money	321Out of the Money
GMEIn the Money	$6.30In the Money	$7.10In the Money	$6.85In the Money	$-5.38In the Money	565In the Money	938In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$0.15Out of the Money	2,236Out of the Money	1,152Out of the Money
GMEIn the Money	$6.10In the Money	$6.90In the Money	$6.12In the Money	$-7.89In the Money	151In the Money	393In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.21Out of the Money	1,056Out of the Money	461Out of the Money
GMEIn the Money	$5.75In the Money	$6.35In the Money	$5.80In the Money	$-5.73In the Money	264In the Money	730In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.82Out of the Money	$0.27Out of the Money	5,083Out of the Money	1,233Out of the Money
GMEIn the Money	$5.45In the Money	$6.05In the Money	$5.45In the Money	$-8.14In the Money	92In the Money	259In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.95Out of the Money	$1.14Out of the Money	$1.06Out of the Money	$0.37Out of the Money	1,817Out of the Money	568Out of the Money
GMEIn the Money	$5.10In the Money	$5.80In the Money	$5.50In the Money	$-6.03In the Money	1,095In the Money	936In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.18Out of the Money	$1.22Out of the Money	$1.20Out of the Money	$0.45Out of the Money	4,707Out of the Money	1,577Out of the Money
GMEIn the Money	$4.95In the Money	$5.55In the Money	$5.14In the Money	$-6.16In the Money	316In the Money	61In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.31Out of the Money	$1.53Out of the Money	$1.45Out of the Money	$0.72Out of the Money	625Out of the Money	281Out of the Money
GMEIn the Money	$4.60In the Money	$5.00In the Money	$4.60In the Money	$-4.75In the Money	569In the Money	387In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.63Out of the Money	$0.63Out of the Money	3,267Out of the Money	772Out of the Money
GMEIn the Money	$4.35In the Money	$5.05In the Money	$4.48In the Money	$-6.32In the Money	227In the Money	115In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.73Near the Money	$2.10Near the Money	$1.98Near the Money	$0.90Near the Money	1,013Near the Money	461Near the Money
GMEIn the Money	$4.35In the Money	$4.55In the Money	$4.37In the Money	$-4.83In the Money	18,347In the Money	6,199In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.16Near the Money	$2.29Near the Money	$2.30Near the Money	$1.01Near the Money	14,322Near the Money	7,106Near the Money
GMEIn the Money	$4.00In the Money	$4.40In the Money	$4.20In the Money	$-6.53In the Money	3,480In the Money	56In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.32Near the Money	$2.63Near the Money	$2.41Near the Money	$0.94Near the Money	2,543Near the Money	482Near the Money
GMEIn the Money	$3.90In the Money	$4.15In the Money	$4.03In the Money	$-4.65In the Money	9,685In the Money	546In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.73Near the Money	$2.99Near the Money	$2.79Near the Money	$1.06Near the Money	2,329Near the Money	2,654Near the Money
GMEIn the Money	$3.65In the Money	$4.00In the Money	$3.81In the Money	$-8.79In the Money	2,511In the Money	57In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$2.66Near the Money	$3.15Near the Money	$3.01Near the Money	$1.19Near the Money	1,217Near the Money	328Near the Money
GMEUnderlying issue's last price	$3.50Underlying issue's last price	$3.75Underlying issue's last price	$3.70Underlying issue's last price	$-4.19Underlying issue's last price	7,588Underlying issue's last price	347Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$3.20Underlying issue's last price	$3.55Underlying issue's last price	$3.40Underlying issue's last price	$1.29Underlying issue's last price	1,864Underlying issue's last price	841Underlying issue's last price
GMENear the Money	$3.30Near the Money	$3.65Near the Money	$3.50Near the Money	$-5.20Near the Money	2,310Near the Money	219Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.60In the Money	$3.90In the Money	$3.80In the Money	$1.50In the Money	487In the Money	413In the Money
GMENear the Money	$3.25Near the Money	$3.45Near the Money	$3.45Near the Money	$-3.90Near the Money	2,366Near the Money	973Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.90In the Money	$4.40In the Money	$3.90In the Money	$1.49In the Money	1,552In the Money	645In the Money
GMENear the Money	$3.10Near the Money	$3.40Near the Money	$3.30Near the Money	$-12.25Near the Money	630Near the Money	18Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.20In the Money	$4.70In the Money	$4.40In the Money	$1.75In the Money	286In the Money	157In the Money
GMENear the Money	$3.05Near the Money	$3.20Near the Money	$3.15Near the Money	$-5.90Near the Money	2,601Near the Money	154Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.70In the Money	$5.00In the Money	$4.87In the Money	$1.87In the Money	672In the Money	878In the Money
GMENear the Money	$2.97Near the Money	$3.05Near the Money	$3.04Near the Money	$-4.13Near the Money	2,554Near the Money	30Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.05In the Money	$5.50In the Money	$5.67In the Money	$2.62In the Money	227In the Money	195In the Money
GMENear the Money	$2.81Near the Money	$2.86Near the Money	$2.84Near the Money	$-3.57Near the Money	14,303Near the Money	753Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.50In the Money	$6.00In the Money	$5.50In the Money	$1.95In the Money	3,278In the Money	4,452In the Money
GMEOut of the Money	$2.60Out of the Money	$2.98Out of the Money	$2.70Out of the Money	$-4.85Out of the Money	218Out of the Money	89Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.75In the Money	$6.20In the Money	$5.90In the Money	$1.93In the Money	375In the Money	375In the Money
GMEOut of the Money	$2.59Out of the Money	$2.86Out of the Money	$2.75Out of the Money	$-3.30Out of the Money	951Out of the Money	245Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.25In the Money	$6.70In the Money	$6.50In the Money	$2.36In the Money	525In the Money	387In the Money
GMEOut of the Money	$2.47Out of the Money	$2.74Out of the Money	$2.41Out of the Money	$-3.34Out of the Money	573Out of the Money	123Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.60In the Money	$7.20In the Money	$7.00In the Money	$2.50In the Money	89In the Money	198In the Money
GMEOut of the Money	$2.34Out of the Money	$2.70Out of the Money	$2.55Out of the Money	$-3.01Out of the Money	1,111Out of the Money	813Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.00In the Money	$7.50In the Money	$7.38In the Money	$2.53In the Money	489In the Money	1,345In the Money
GMEOut of the Money	$2.25Out of the Money	$2.48Out of the Money	$2.37Out of the Money	$-2.91Out of the Money	2,019Out of the Money	333Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.85In the Money	$8.40In the Money	$8.30In the Money	$2.85In the Money	772In the Money	1,364In the Money
GMEOut of the Money	$2.08Out of the Money	$2.39Out of the Money	$2.29Out of the Money	$-2.65Out of the Money	677Out of the Money	311Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.75In the Money	$9.35In the Money	$9.17In the Money	$3.07In the Money	696In the Money	684In the Money
GMEOut of the Money	$2.06Out of the Money	$2.17Out of the Money	$2.16Out of the Money	$-2.44Out of the Money	22,239Out of the Money	7,600Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.60In the Money	$10.20In the Money	$9.75In the Money	$2.85In the Money	1,956In the Money	6,099In the Money
GMEOut of the Money	$1.78Out of the Money	$2.03Out of the Money	$2.05Out of the Money	$-2.43Out of the Money	1,096Out of the Money	690Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.35In the Money	$10.95In the Money	$10.97In the Money	$3.37In the Money	469In the Money	532In the Money
GMEOut of the Money	$1.75Out of the Money	$1.99Out of the Money	$1.95Out of the Money	$-2.13Out of the Money	904Out of the Money	595Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.25In the Money	$11.95In the Money	$11.65In the Money	$3.41In the Money	392In the Money	431In the Money
GMEOut of the Money	$1.70Out of the Money	$1.95Out of the Money	$1.85Out of the Money	$-2.08Out of the Money	1,103Out of the Money	720Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.20In the Money	$12.95In the Money	$13.07In the Money	$4.07In the Money	190In the Money	561In the Money
GMEOut of the Money	$1.58Out of the Money	$1.85Out of the Money	$1.75Out of the Money	$-1.89Out of the Money	2,431Out of the Money	3,383Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.20In the Money	$13.85In the Money	$13.45In the Money	$3.50In the Money	410In the Money	387In the Money
GMEOut of the Money	$1.58Out of the Money	$1.81Out of the Money	$1.69Out of the Money	$-2.01Out of the Money	420Out of the Money	282Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.70In the Money	$14.35In the Money	$14.53In the Money	$4.23In the Money	58In the Money	68In the Money
GMEOut of the Money	$1.57Out of the Money	$1.70Out of the Money	$1.67Out of the Money	$-1.77Out of the Money	3,700Out of the Money	3,836Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.10In the Money	$14.70In the Money	$15.02In the Money	$4.27In the Money	329In the Money	1,848In the Money
GMEOut of the Money	$1.46Out of the Money	$1.75Out of the Money	$1.59Out of the Money	$-2.01Out of the Money	181Out of the Money	305Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.60In the Money	$15.20In the Money	$15.10In the Money	$5.15In the Money	44In the Money	104In the Money
GMEOut of the Money	$1.57Out of the Money	$1.60Out of the Money	$1.59Out of the Money	$-1.81Out of the Money	1,536Out of the Money	876Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.00In the Money	$15.65In the Money	$15.99In the Money	$4.49In the Money	161In the Money	101In the Money
GMEOut of the Money	$1.41Out of the Money	$1.70Out of the Money	$1.50Out of the Money	$-1.80Out of the Money	433Out of the Money	300Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.40In the Money	$16.15In the Money	$17.15In the Money	$5.20In the Money	10In the Money	68In the Money
GMEOut of the Money	$1.41Out of the Money	$1.63Out of the Money	$1.50Out of the Money	$-1.66Out of the Money	327Out of the Money	351Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.90In the Money	$16.50In the Money	$16.95In the Money	$4.85In the Money	36In the Money	114In the Money
GMEOut of the Money	$1.39Out of the Money	$1.63Out of the Money	$1.45Out of the Money	$-1.75Out of the Money	252Out of the Money	197Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.40In the Money	$17.00In the Money	$17.54In the Money	$6.09In the Money	24In the Money	36In the Money
GMEOut of the Money	$1.38Out of the Money	$1.50Out of the Money	$1.39Out of the Money	$-1.58Out of the Money	590Out of the Money	1,925Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.90In the Money	$17.50In the Money	$18.27In the Money	$5.02In the Money	43In the Money	148In the Money
GMEOut of the Money	$1.33Out of the Money	$1.53Out of the Money	$1.33Out of the Money	$-1.52Out of the Money	86Out of the Money	105Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.40In the Money	$18.00In the Money	$18.18In the Money	$6.58In the Money	7In the Money	44In the Money
GMEOut of the Money	$1.33Out of the Money	$1.51Out of the Money	$1.39Out of the Money	$-1.46Out of the Money	314Out of the Money	341Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.80In the Money	$18.50In the Money	$18.55In the Money	$5.87In the Money	21In the Money	90In the Money
GMEOut of the Money	$1.30Out of the Money	$1.46Out of the Money	$1.47Out of the Money	$-1.51Out of the Money	121Out of the Money	91Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.30In the Money	$19.00In the Money	$19.45In the Money	$6.15In the Money	11In the Money	47In the Money
GMEOut of the Money	$1.35Out of the Money	$1.41Out of the Money	$1.39Out of the Money	$-1.26Out of the Money	9,292Out of the Money	7,212Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.80In the Money	$19.50In the Money	$19.58In the Money	$4.73In the Money	302In the Money	794In the Money
GMEOut of the Money	$1.29Out of the Money	$1.39Out of the Money	$1.31Out of the Money	$-1.59Out of the Money	112Out of the Money	130Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$18.95In the Money	$20.00In the Money	$20.70In the Money	$9.00In the Money	1In the Money	4In the Money
GMEOut of the Money	$1.26Out of the Money	$1.32Out of the Money	$1.32Out of the Money	$-1.29Out of the Money	130Out of the Money	337Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.45In the Money	$20.45In the Money	$20.50In the Money	$5.63In the Money	33In the Money	61In the Money
GMEOut of the Money	$1.15Out of the Money	$1.39Out of the Money	$1.30Out of the Money	$-1.25Out of the Money	47Out of the Money	82Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$19.90In the Money	$20.95In the Money	$21.75In the Money	$7.75In the Money	4In the Money	16In the Money
GMEOut of the Money	$1.25Out of the Money	$1.33Out of the Money	$1.30Out of the Money	$-1.19Out of the Money	487Out of the Money	398Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.45In the Money	$21.40In the Money	$21.80In the Money	$5.36In the Money	30In the Money	68In the Money
GMEOut of the Money	$1.00Out of the Money	$1.36Out of the Money	$1.12Out of the Money	$-1.00Out of the Money	40Out of the Money	98Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$20.85In the Money	$21.90In the Money	$22.19In the Money	$8.64In the Money	2In the Money	1In the Money
GMEOut of the Money	$1.19Out of the Money	$1.36Out of the Money	$1.15Out of the Money	$-1.27Out of the Money	352Out of the Money	685Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.40In the Money	$22.35In the Money	$23.24In the Money	$6.62In the Money	6In the Money	71In the Money
GMEOut of the Money	$0.96Out of the Money	$1.30Out of the Money	$1.11Out of the Money	$-1.18Out of the Money	35Out of the Money	408Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$21.80In the Money	$22.85In the Money	$22.85In the Money	$7.15In the Money	2In the Money	14In the Money
GMEOut of the Money	$1.04Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$-0.95Out of the Money	298Out of the Money	439Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.30In the Money	$23.35In the Money	$23.70In the Money	$6.40In the Money	12In the Money	41In the Money
GMEOut of the Money	$1.08Out of the Money	$1.23Out of the Money	$1.18Out of the Money	$-1.02Out of the Money	62Out of the Money	466Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$22.80In the Money	$23.85In the Money	$24.50In the Money	$7.55In the Money	3In the Money	13In the Money
GMEOut of the Money	$1.11Out of the Money	$1.19Out of the Money	$1.17Out of the Money	$-0.93Out of the Money	2,498Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.40In the Money	$24.30In the Money	$24.44In the Money	$5.19In the Money	49In the Money	283In the Money
GMEOut of the Money	$1.00Out of the Money	$1.23Out of the Money	$1.09Out of the Money	$-0.97Out of the Money	141Out of the Money	342Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$23.80In the Money	$24.80In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.01Out of the Money	$1.20Out of the Money	$1.07Out of the Money	$-0.93Out of the Money	150Out of the Money	116Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.30In the Money	$25.30In the Money	$24.80In the Money	$5.71In the Money	14In the Money	60In the Money
GMEOut of the Money	$0.91Out of the Money	$1.23Out of the Money	$1.11Out of the Money	$-1.74Out of the Money	57Out of the Money	19Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$24.75In the Money	$25.75In the Money	$26.42In the Money	$7.05In the Money	2In the Money	11In the Money
GMEOut of the Money	$0.97Out of the Money	$1.21Out of the Money	$1.10Out of the Money	$-0.84Out of the Money	104Out of the Money	251Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.25In the Money	$26.25In the Money	$26.05In the Money	$5.10In the Money	2In the Money	58In the Money
GMEOut of the Money	$0.91Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$-0.90Out of the Money	45Out of the Money	71Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$25.75In the Money	$26.75In the Money	$26.83In the Money	$26.83In the Money	1In the Money	---In the Money
GMEOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$1.04Out of the Money	$-0.86Out of the Money	257Out of the Money	395Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.20In the Money	$27.20In the Money	$27.30In the Money	$6.75In the Money	3In the Money	81In the Money
GMEOut of the Money	$0.80Out of the Money	$1.14Out of the Money	$0.70Out of the Money	$-1.27Out of the Money	16Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$26.70In the Money	$27.70In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.85Out of the Money	$1.08Out of the Money	$1.08Out of the Money	$-0.92Out of the Money	146Out of the Money	190Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.15In the Money	$28.20In the Money	$28.65In the Money	$6.70In the Money	25In the Money	49In the Money
GMEOut of the Money	$0.87Out of the Money	$1.05Out of the Money	$0.99Out of the Money	$-0.81Out of the Money	28Out of the Money	60Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$26.60In the Money	$28.65In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.72Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$-0.79Out of the Money	6,122Out of the Money	6,368Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.20In the Money	$29.15In the Money	$29.22In the Money	$5.45In the Money	193In the Money	1,086In the Money
GMEOut of the Money	$0.85Out of the Money	$1.07Out of the Money	$0.91Out of the Money	$-0.71Out of the Money	324Out of the Money	372Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.00In the Money	$30.15In the Money	$29.75In the Money	$7.81In the Money	4In the Money	13In the Money
GMEOut of the Money	$0.83Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.85Out of the Money	135Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.95In the Money	$31.10In the Money	$31.43In the Money	$7.16In the Money	3In the Money	23In the Money
GMEOut of the Money	$0.81Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$-0.67Out of the Money	94Out of the Money	200Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.95In the Money	$32.10In the Money	$32.15In the Money	$6.85In the Money	4In the Money	54In the Money
GMEOut of the Money	$0.74Out of the Money	$0.98Out of the Money	$0.85Out of the Money	$-0.60Out of the Money	60Out of the Money	254Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.90In the Money	$33.05In the Money	$32.87In the Money	$5.35In the Money	2In the Money	36In the Money
GMEOut of the Money	$0.80Out of the Money	$0.91Out of the Money	$0.88Out of the Money	$-0.54Out of the Money	1,874Out of the Money	3,500Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.05In the Money	$34.05In the Money	$34.00In the Money	$6.60In the Money	7In the Money	136In the Money
GMEOut of the Money	$0.74Out of the Money	$0.90Out of the Money	$0.82Out of the Money	$-0.61Out of the Money	164Out of the Money	437Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.80In the Money	$35.05In the Money	$34.95In the Money	$7.80In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.81Out of the Money	$-0.54Out of the Money	1,146Out of the Money	2,304Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.10In the Money	$36.00In the Money	$35.91In the Money	$6.36In the Money	74In the Money	148In the Money
GMEOut of the Money	$0.56Out of the Money	$0.91Out of the Money	$0.72Out of the Money	$-0.63Out of the Money	62Out of the Money	77Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.80In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.63Out of the Money	$0.89Out of the Money	$0.73Out of the Money	$-0.67Out of the Money	51Out of the Money	94Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.80In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$-0.49Out of the Money	1,845Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.60In the Money	$38.95In the Money	$38.95In the Money	$5.65In the Money	8In the Money	12In the Money
GMEOut of the Money	$0.61Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.77Out of the Money	29Out of the Money	33Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.65In the Money	$39.95In the Money	$40.75In the Money	$9.35In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.59Out of the Money	$0.78Out of the Money	$0.69Out of the Money	$-0.50Out of the Money	41Out of the Money	55Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.65In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.57Out of the Money	$0.82Out of the Money	$0.70Out of the Money	$-0.47Out of the Money	69Out of the Money	33Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.70In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.81Out of the Money	$0.64Out of the Money	$-0.56Out of the Money	53Out of the Money	67Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.70In the Money	$42.90In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$-0.44Out of the Money	367Out of the Money	569Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.70In the Money	$43.90In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.51Out of the Money	$0.78Out of the Money	$0.68Out of the Money	$-0.76Out of the Money	22Out of the Money	17Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$42.70In the Money	$44.85In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.55Out of the Money	$0.69Out of the Money	$0.70Out of the Money	$-0.65Out of the Money	42Out of the Money	40Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$43.60In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.48Out of the Money	$0.83Out of the Money	$0.60Out of the Money	$-0.45Out of the Money	18Out of the Money	35Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$44.70In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$-0.57Out of the Money	197Out of the Money	73Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.60In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$-0.31Out of the Money	929Out of the Money	659Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.60In the Money	$48.80In the Money	$49.01In the Money	$8.01In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.51Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$-0.37Out of the Money	146Out of the Money	38Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$47.60In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.71Out of the Money	$0.35Out of the Money	$-0.70Out of the Money	20Out of the Money	36Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.50In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.69Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	16Out of the Money	44Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.50In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.41Out of the Money	$0.68Out of the Money	$0.52Out of the Money	$-0.45Out of the Money	37Out of the Money	32Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.60In the Money	$52.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.61Out of the Money	$0.54Out of the Money	$-0.36Out of the Money	361Out of the Money	889Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.50In the Money	$53.75In the Money	$54.56In the Money	$13.89In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$-0.32Out of the Money	826Out of the Money	783Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.50In the Money	$58.70In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.21Out of the Money	231Out of the Money	303Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$61.40In the Money	$63.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.59Out of the Money	$0.44Out of the Money	$-0.25Out of the Money	497Out of the Money	182Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$66.40In the Money	$68.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.51Out of the Money	$0.34Out of the Money	$-0.24Out of the Money	125Out of the Money	211Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$71.40In the Money	$73.60In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.21Out of the Money	4,182Out of the Money	4,399Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.30In the Money	$78.55In the Money	$78.84In the Money	$7.96In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.25Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$-0.19Out of the Money	145Out of the Money	128Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.30In the Money	$83.55In the Money	$83.69In the Money	$9.54In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.23Out of the Money	$0.74Out of the Money	$0.28Out of the Money	$-0.31Out of the Money	47Out of the Money	104Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.40In the Money	$89.55In the Money	$88.72In the Money	$9.62In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.20Out of the Money	$0.71Out of the Money	$0.42Out of the Money	$-0.16Out of the Money	76Out of the Money	356Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.40In the Money	$94.50In the Money	$93.79In the Money	$10.35In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.73Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	359Out of the Money	616Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.20In the Money	$99.50In the Money	$98.68In the Money	$9.59In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.24Out of the Money	$0.44Out of the Money	$0.30Out of the Money	$-0.17Out of the Money	878Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.20In the Money	$104.45In the Money	$103.75In the Money	$9.85In the Money	1In the Money	2In the Money
GMEOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.20Out of the Money	13,576Out of the Money	8,535Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.40In the Money	$107.45In the Money	$106.28In the Money	$6.00In the Money	5In the Money	2In 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)