Stocks Options

LAST PRICE
20.7050
TODAY'S CHANGE (%)
Trending Down-6.9650 (-25.1717%)

Bid / Lots
20.7100/ 1
Ask / Lots
20.7200/ 2
Open / Previous Close
21.8600 / 27.6700
Day Range
Low 20.2400
High 22.4100
52 Week Range
Low 9.9500
High 64.8300
Volume
32,141,478
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	$17.70In the Money	$18.70In the Money	$18.50In the Money	$-8.33In the Money	6In 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	$15.20In the Money	$16.20In 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	54Out of the Money	7,661Out of the Money
GMEIn the Money	$14.25In the Money	$15.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	21Out of the Money	1,066Out of the Money
GMEIn the Money	$13.75In the Money	$14.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	28Out of the Money	554Out of the Money
GMEIn the Money	$13.25In the Money	$14.20In the Money	$32.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	161Out of the Money	372Out of the Money
GMEIn the Money	$12.70In the Money	$13.75In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	42Out of the Money	1,341Out of the Money
GMEIn the Money	$12.20In the Money	$13.25In 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	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	29Out of the Money	990Out of the Money
GMEIn the Money	$11.75In the Money	$12.75In 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	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	1,074Out of the Money
GMEIn the Money	$11.25In the Money	$12.25In the Money	$26.05In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	32Out of the Money	1,252Out of the Money
GMEIn the Money	$10.80In the Money	$11.80In the Money	$24.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.04Out of the Money	75Out of the Money	794Out of the Money
GMEIn the Money	$10.35In the Money	$11.00In the Money	$10.80In the Money	$-8.00In the Money	7In the Money	1,831In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1,569Out of the Money	7,754Out of the Money
GMEIn the Money	$9.75In the Money	$10.80In the Money	$20.25In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	384Out of the Money	1,082Out of the Money
GMEIn the Money	$9.35In the Money	$10.00In the Money	$11.00In the Money	$-7.41In the Money	3In the Money	2,211In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	1,086Out of the Money	1,268Out of the Money
GMEIn the Money	$8.85In the Money	$9.70In the Money	$10.21In the Money	$-12.10In the Money	8In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.06Out of the Money	71Out of the Money	2,128Out of the Money
GMEIn the Money	$8.40In the Money	$9.25In the Money	$8.40In the Money	$-9.10In the Money	15In the Money	3,853In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.06Out of the Money	648Out of the Money	3,406Out of the Money
GMEIn the Money	$7.90In the Money	$8.70In the Money	$9.30In the Money	$-7.40In the Money	20In the Money	615In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.13Out of the Money	180Out of the Money	1,646Out of the Money
GMEIn the Money	$7.45In the Money	$8.35In the Money	$7.65In the Money	$-7.85In the Money	5In the Money	3,849In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.12Out of the Money	710Out of the Money	2,502Out of the Money
GMEIn the Money	$7.05In the Money	$7.85In the Money	$16.04In the Money	$0.00In the Money	---In the Money	1,793In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.22Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.19Out of the Money	138Out of the Money	1,133Out of the Money
GMEIn the Money	$6.60In the Money	$7.40In the Money	$8.08In the Money	$-7.27In the Money	1In the Money	283In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.16Out of the Money	445Out of the Money	1,625Out of the Money
GMEIn the Money	$6.20In the Money	$6.95In the Money	$16.28In the Money	$0.00In the Money	---In the Money	622In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.40Out of the Money	$0.51Out of the Money	$0.44Out of the Money	$0.21Out of the Money	204Out of the Money	353Out of the Money
GMEIn the Money	$5.80In the Money	$6.50In the Money	$5.94In the Money	$-7.01In the Money	21In the Money	3,089In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$0.26Out of the Money	3,500Out of the Money	5,321Out of the Money
GMEIn the Money	$5.45In the Money	$6.20In the Money	$7.70In the Money	$-7.05In the Money	2In the Money	134In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.63Out of the Money	$0.77Out of the Money	$0.69Out of the Money	$0.37Out of the Money	121Out of the Money	321Out of the Money
GMEIn the Money	$5.10In the Money	$5.75In the Money	$5.37In the Money	$-6.86In the Money	393In the Money	938In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.79Out of the Money	$0.84Out of the Money	$0.84Out of the Money	$0.44Out of the Money	303Out of the Money	1,152Out of the Money
GMEIn the Money	$4.80In the Money	$5.40In the Money	$5.30In the Money	$-8.71In the Money	2In the Money	393In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.87Out of the Money	$1.02Out of the Money	$1.10Out of the Money	$0.61Out of the Money	245Out of the Money	461Out of the Money
GMEIn the Money	$4.50In the Money	$4.95In the Money	$4.90In the Money	$-6.63In the Money	43In the Money	730In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.15Out of the Money	$1.18Out of the Money	$1.15Out of the Money	$0.60Out of the Money	541Out of the Money	1,233Out of the Money
GMEIn the Money	$4.25In the Money	$4.90In the Money	$4.64In the Money	$-8.95In the Money	4In the Money	259In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.26Out of the Money	$1.45Out of the Money	$1.48Out of the Money	$0.79Out of the Money	176Out of the Money	568Out of the Money
GMEIn the Money	$4.00In the Money	$4.50In the Money	$4.19In the Money	$-7.34In the Money	59In the Money	936In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.51Near the Money	$1.63Near the Money	$1.59Near the Money	$0.84Near the Money	1,186Near the Money	1,577Near the Money
GMEIn the Money	$3.75In the Money	$4.30In the Money	$4.10In the Money	$-7.20In the Money	4In the Money	61In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.72Near the Money	$1.98Near the Money	$1.85Near the Money	$1.12Near the Money	114Near the Money	281Near the Money
GMEIn the Money	$3.65In the Money	$4.05In the Money	$3.80In the Money	$-5.55In the Money	17In the Money	387In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$2.00Near the Money	$2.14Near the Money	$2.12Near the Money	$1.12Near the Money	382Near the Money	772Near the Money
GMEIn the Money	$3.40In the Money	$3.75In the Money	$3.50In the Money	$-7.30In the Money	21In the Money	115In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$2.25Near the Money	$2.42Near the Money	$2.36Near the Money	$1.28Near the Money	232Near the Money	461Near the Money
GMEIn the Money	$3.35In the Money	$3.50In the Money	$3.40In the Money	$-5.80In the Money	2,690In the Money	6,199In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.61Near the Money	$2.70Near the Money	$2.66Near the Money	$1.37Near the Money	4,036Near the Money	7,106Near the Money
GMEUnderlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$3.30Underlying issue's last price	$-7.43Underlying issue's last price	230Underlying issue's last price	56Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	GMEUnderlying issue's last price	$2.93Underlying issue's last price	$3.00Underlying issue's last price	$3.00Underlying issue's last price	$1.53Underlying issue's last price	455Underlying issue's last price	482Underlying issue's last price
GMENear the Money	$2.91Near the Money	$3.15Near the Money	$3.05Near the Money	$-5.63Near the Money	1,125Near the Money	546Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.25In the Money	$3.35In the Money	$3.33In the Money	$1.60In the Money	442In the Money	2,654In the Money
GMENear the Money	$2.69Near the Money	$3.10Near the Money	$2.56Near the Money	$-10.04Near the Money	402Near the Money	57Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.55In the Money	$3.80In the Money	$3.75In the Money	$1.93In the Money	325In the Money	328In the Money
GMENear the Money	$2.61Near the Money	$2.76Near the Money	$2.74Near the Money	$-5.15Near the Money	1,093Near the Money	347Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.80In the Money	$4.25In the Money	$3.95In the Money	$1.84In the Money	285In the Money	841In the Money
GMENear the Money	$2.43Near the Money	$2.65Near the Money	$2.59Near the Money	$-6.11Near the Money	1,268Near the Money	219Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.20In the Money	$4.65In the Money	$4.44In the Money	$2.14In the Money	197In the Money	413In the Money
GMENear the Money	$2.32Near the Money	$2.50Near the Money	$2.42Near the Money	$-4.93Near the Money	1,252Near the Money	973Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.60In the Money	$4.80In the Money	$4.80In the Money	$2.39In the Money	179In the Money	645In the Money
GMENear the Money	$2.22Near the Money	$2.47Near the Money	$2.24Near the Money	$-13.31Near the Money	226Near the Money	18Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.85In the Money	$5.25In the Money	$5.07In the Money	$2.42In the Money	46In the Money	157In the Money
GMEOut of the Money	$2.16Out of the Money	$2.32Out of the Money	$2.24Out of the Money	$-6.81Out of the Money	946Out of the Money	154Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.30In the Money	$5.75In the Money	$5.80In the Money	$2.80In the Money	164In the Money	878In the Money
GMEOut of the Money	$2.00Out of the Money	$2.26Out of the Money	$2.31Out of the Money	$-4.86Out of the Money	79Out of the Money	30Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.75In the Money	$6.10In the Money	$6.10In the Money	$3.05In the Money	124In the Money	195In the Money
GMEOut of the Money	$2.00Out of the Money	$2.03Out of the Money	$2.03Out of the Money	$-4.38Out of the Money	3,149Out of the Money	753Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.20In the Money	$6.30In the Money	$6.30In the Money	$2.75In the Money	958In the Money	4,452In the Money
GMEOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.92Out of the Money	$-5.63Out of the Money	32Out of the Money	89Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.55In the Money	$6.85In the Money	$6.65In the Money	$2.68In the Money	77In the Money	375In the Money
GMEOut of the Money	$1.66Out of the Money	$1.96Out of the Money	$1.61Out of the Money	$-4.44Out of the Money	89Out of the Money	245Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.95In the Money	$7.15In the Money	$7.20In the Money	$3.06In the Money	184In the Money	387In the Money
GMEOut of the Money	$1.61Out of the Money	$1.89Out of the Money	$1.80Out of the Money	$-3.95Out of the Money	27Out of the Money	123Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.35In the Money	$7.65In the Money	$7.57In the Money	$3.07In the Money	29In the Money	198In the Money
GMEOut of the Money	$1.60Out of the Money	$1.76Out of the Money	$1.70Out of the Money	$-3.86Out of the Money	232Out of the Money	813Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.85In the Money	$8.15In the Money	$8.20In the Money	$3.35In the Money	245In the Money	1,345In the Money
GMEOut of the Money	$1.50Out of the Money	$1.63Out of the Money	$1.43Out of the Money	$-3.85Out of the Money	139Out of the Money	333Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.70In the Money	$8.95In the Money	$8.99In the Money	$3.54In the Money	411In the Money	1,364In the Money
GMEOut of the Money	$1.33Out of the Money	$1.58Out of the Money	$1.40Out of the Money	$-3.54Out of the Money	140Out of the Money	311Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.55In the Money	$9.80In the Money	$9.63In the Money	$3.53In the Money	175In the Money	684In the Money
GMEOut of the Money	$1.35Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$-3.25Out of the Money	5,366Out of the Money	7,600Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.40In the Money	$10.80In the Money	$10.57In the Money	$3.67In the Money	595In the Money	6,099In the Money
GMEOut of the Money	$1.16Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-3.28Out of the Money	117Out of the Money	690Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.25In the Money	$11.80In the Money	$11.50In the Money	$3.90In the Money	112In the Money	532In the Money
GMEOut of the Money	$1.20Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-2.88Out of the Money	331Out of the Money	595Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.25In the Money	$12.80In the Money	$12.38In the Money	$4.14In the Money	95In the Money	431In the Money
GMEOut of the Money	$1.07Out of the Money	$1.11Out of the Money	$1.07Out of the Money	$-2.86Out of the Money	148Out of the Money	720Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.90In the Money	$13.75In the Money	$13.10In the Money	$4.10In the Money	54In the Money	561In the Money
GMEOut of the Money	$1.00Out of the Money	$1.04Out of the Money	$1.00Out of the Money	$-2.64Out of the Money	724Out of the Money	3,383Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.85In the Money	$14.70In the Money	$14.50In the Money	$4.55In the Money	224In the Money	387In the Money
GMEOut of the Money	$0.91Out of the Money	$1.03Out of the Money	$0.93Out of the Money	$-2.77Out of the Money	34Out of the Money	282Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.35In the Money	$15.15In the Money	$14.77In the Money	$4.47In the Money	15In the Money	68In the Money
GMEOut of the Money	$0.92Out of the Money	$0.98Out of the Money	$0.95Out of the Money	$-2.49Out of the Money	580Out of the Money	3,836Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.85In the Money	$15.60In the Money	$15.35In the Money	$4.60In the Money	173In the Money	1,848In the Money
GMEOut of the Money	$0.87Out of the Money	$0.98Out of the Money	$0.92Out of the Money	$-2.68Out of the Money	7Out of the Money	305Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.35In the Money	$16.10In the Money	$15.50In the Money	$5.55In the Money	21In the Money	104In the Money
GMEOut of the Money	$0.86Out of the Money	$0.91Out of the Money	$0.91Out of the Money	$-2.49Out of the Money	401Out of the Money	876Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.85In the Money	$16.60In the Money	$16.00In the Money	$4.50In the Money	12In the Money	101In the Money
GMEOut of the Money	$0.76Out of the Money	$0.91Out of the Money	$0.77Out of the Money	$-2.53Out of the Money	5Out of the Money	300Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.35In the Money	$17.10In the Money	$16.50In the Money	$4.55In the Money	6In the Money	68In the Money
GMEOut of the Money	$0.76Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$-2.30Out of the Money	40Out of the Money	351Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.85In the Money	$17.60In the Money	$17.05In the Money	$4.95In the Money	14In the Money	114In the Money
GMEOut of the Money	$0.72Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$-2.50Out of the Money	109Out of the Money	197Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.35In the Money	$18.10In the Money	$17.87In the Money	$6.42In the Money	6In the Money	36In the Money
GMEOut of the Money	$0.68Out of the Money	$0.84Out of the Money	$0.76Out of the Money	$-2.21Out of the Money	75Out of the Money	1,925Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.80In the Money	$18.45In the Money	$17.80In the Money	$4.55In the Money	5In the Money	148In the Money
GMEOut of the Money	$0.67Out of the Money	$0.84Out of the Money	$0.81Out of the Money	$-2.04Out of the Money	16Out of the Money	105Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.25In the Money	$18.95In the Money	$18.70In the Money	$7.10In the Money	2In the Money	44In the Money
GMEOut of the Money	$0.67Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-2.06Out of the Money	28Out of the Money	341Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.75In the Money	$19.15In the Money	$18.00In the Money	$5.32In the Money	10In the Money	90In the Money
GMEOut of the Money	$0.67Out of the Money	$0.82Out of the Money	$0.76Out of the Money	$-2.22Out of the Money	23Out of the Money	91Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.25In the Money	$19.65In the Money	$19.55In the Money	$6.25In the Money	1In the Money	47In the Money
GMEOut of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-1.90Out of the Money	1,368Out of the Money	7,212Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.75In the Money	$20.15In the Money	$20.27In the Money	$5.42In the Money	46In the Money	794In the Money
GMEOut of the Money	$0.60Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-2.20Out of the Money	25Out of the Money	130Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$19.90In the Money	$20.65In the Money	$11.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.60Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-1.91Out of the Money	20Out of the Money	337Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.75In the Money	$21.15In the Money	$21.10In the Money	$6.23In the Money	12In the Money	61In the Money
GMEOut of the Money	$0.56Out of the Money	$0.74Out of the Money	$0.55Out of the Money	$-2.00Out of the Money	10Out of the Money	82Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$21.20In the Money	$21.65In the Money	$20.30In the Money	$6.30In the Money	3In the Money	16In the Money
GMEOut of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$-1.81Out of the Money	79Out of the Money	398Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$21.70In the Money	$22.15In the Money	$22.20In the Money	$5.76In the Money	5In the Money	68In the Money
GMEOut of the Money	$0.55Out of the Money	$0.69Out of the Money	$0.75Out of the Money	$-1.37Out of the Money	8Out of the Money	98Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$21.85In the Money	$22.65In the Money	$13.55In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.67Out of the Money	$0.61Out of the Money	$-1.81Out of the Money	30Out of the Money	685Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.65In the Money	$23.15In the Money	$21.61In the Money	$4.99In the Money	1In the Money	71In the Money
GMEOut of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-1.66Out of the Money	16Out of the Money	408Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$23.15In the Money	$23.65In the Money	$15.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$-1.57Out of the Money	72Out of the Money	439Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$23.30In the Money	$24.15In the Money	$17.30In the Money	$0.00In the Money	---In the Money	41In the Money
GMEOut of the Money	$0.53Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-1.60Out of the Money	6Out of the Money	466Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$24.05In the Money	$24.65In the Money	$16.95In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-1.51Out of the Money	500Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.55In the Money	$25.15In the Money	$25.00In the Money	$5.75In the Money	18In the Money	283In the Money
GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$-1.53Out of the Money	3Out of the Money	342Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$25.05In the Money	$25.65In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-1.45Out of the Money	13Out of the Money	116Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.55In the Money	$26.15In the Money	$24.99In the Money	$5.90In the Money	5In the Money	60In the Money
GMEOut of the Money	$0.46Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-2.29Out of the Money	13Out of the Money	19Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$26.05In the Money	$26.65In the Money	$25.90In the Money	$6.53In the Money	1In the Money	11In the Money
GMEOut of the Money	$0.46Out of the Money	$0.58Out of the Money	$0.54Out of the Money	$-1.40Out of the Money	12Out of the Money	251Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$26.55In the Money	$27.15In the Money	$20.95In the Money	$0.00In the Money	---In the Money	58In the Money
GMEOut of the Money	$0.46Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-1.53Out of the Money	16Out of the Money	71Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$27.05In the Money	$27.65In 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	$0.56Out of the Money	$0.57Out of the Money	$-1.33Out of the Money	42Out of the Money	395Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$27.55In the Money	$28.15In the Money	$20.55In the Money	$0.00In the Money	---In the Money	81In the Money
GMEOut of the Money	$0.31Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$-1.45Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$27.95In the Money	$28.60In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.44Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-1.50Out of the Money	27Out of the Money	190Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$28.45In the Money	$29.15In the Money	$29.02In the Money	$7.07In the Money	10In the Money	49In the Money
GMEOut of the Money	$0.43Out of the Money	$0.53Out of the Money	$0.49Out of the Money	$-1.31Out of the Money	11Out of the Money	60Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$28.80In the Money	$29.65In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.45Out of the Money	$0.51Out of the Money	$0.46Out of the Money	$-1.26Out of the Money	1,494Out of the Money	6,368Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.30In the Money	$30.15In the Money	$30.03In the Money	$6.26In the Money	127In the Money	1,086In the Money
GMEOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$-1.18Out of the Money	34Out of the Money	372Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$30.30In the Money	$31.15In the Money	$30.85In the Money	$8.91In the Money	1In the Money	13In the Money
GMEOut of the Money	$0.38Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-1.30Out of the Money	56Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$31.30In the Money	$32.15In the Money	$30.16In the Money	$5.89In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-1.26Out of the Money	11Out of the Money	200Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$32.30In the Money	$33.15In the Money	$31.57In the Money	$6.27In the Money	1In the Money	54In the Money
GMEOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-1.10Out of the Money	3Out of the Money	254Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$33.25In the Money	$34.15In the Money	$27.52In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-1.03Out of the Money	452Out of the Money	3,500Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$34.25In the Money	$35.15In the Money	$33.65In the Money	$6.25In the Money	1In the Money	136In the Money
GMEOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$-1.07Out of the Money	34Out of the Money	437Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$35.25In the Money	$36.15In the Money	$27.15In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.35Out of the Money	$-1.00Out of the Money	417Out of the Money	2,304Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$36.20In the Money	$37.15In the Money	$37.00In the Money	$7.45In the Money	5In the Money	148In the Money
GMEOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-1.01Out of the Money	18Out of the Money	77Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$37.20In the Money	$38.15In 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	$0.38Out of the Money	$0.36Out of the Money	$-1.04Out of the Money	26Out of the Money	94Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$38.20In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.88Out of the Money	371Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$39.20In the Money	$40.15In the Money	$39.40In the Money	$6.10In the Money	1In the Money	12In the Money
GMEOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-1.07Out of the Money	11Out of the Money	33Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$40.20In the Money	$41.15In the Money	$31.40In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.27Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.86Out of the Money	14Out of the Money	55Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$41.15In the Money	$42.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.84Out of the Money	7Out of the Money	33Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$42.15In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.88Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$43.15In the Money	$44.15In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.77Out of the Money	132Out of the Money	569Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$44.15In the Money	$45.10In the Money	$30.08In 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	$0.36Out of the Money	$-1.08Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$45.15In the Money	$46.10In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-1.05Out of the Money	9Out of the Money	40Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.15In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.77Out of the Money	4Out of the Money	35Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.15In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.97Out of the Money	37Out of the Money	73Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.15In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.70Out of the Money	168Out of the Money	659Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.15In the Money	$50.10In the Money	$41.00In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.71Out of the Money	4Out of the Money	38Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.00In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.77Out of the Money	11Out of the Money	36Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$51.10In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$-0.54Out of the Money	7Out of the Money	44Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.10In the Money	$53.10In 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	$0.28Out of the Money	$0.30Out of the Money	$-0.67Out of the Money	5Out of the Money	32Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.00In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.65Out of the Money	50Out of the Money	889Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.00In the Money	$55.05In the Money	$40.67In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.22Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$-0.63Out of the Money	213Out of the Money	783Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.95In the Money	$60.00In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$-0.43Out of the Money	8Out of the Money	303Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.95In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.47Out of the Money	11Out of the Money	182Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.95In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.33Out of the Money	$0.24Out of the Money	$-0.34Out of the Money	24Out of the Money	211Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.90In the Money	$74.95In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.37Out of the Money	637Out of the Money	4,399Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.90In the Money	$80.00In the Money	$70.88In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.34Out of the Money	5Out of the Money	128Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$83.90In the Money	$85.00In the Money	$74.15In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.90In the Money	$89.95In the Money	$79.10In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.43Out of the Money	19Out of the Money	356Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.90In the Money	$94.95In the Money	$83.44In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	136Out of the Money	616Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.90In the Money	$99.95In the Money	$89.09In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.27Out of the Money	163Out of the Money	1,508Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$103.90In the Money	$104.95In the Money	$93.90In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.30Out of the Money	2,127Out of the Money	8,535Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$106.85In the Money	$107.90In the Money	$100.28In the Money	$0.00In the Money	---In 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)