Stocks Options

LAST PRICE
21.6599
TODAY'S CHANGE (%)
Trending Down-0.5501 (-2.4768%)

Bid / Lots
21.6200/ 6
Ask / Lots
21.6600/ 1
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 20.8700
High 22.8200
52 Week Range
Low 9.9500
High 64.8300
Volume
12,026,115
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 128.607

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$18.55In the Money	$19.75In the Money	$18.95In the Money	$0.00In the Money	---In the Money	11In 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	$16.05In the Money	$17.25In 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	12Out of the Money	7,920Out of the Money
GMEIn the Money	$15.05In the Money	$16.25In the Money	$15.74In the Money	$-12.26In the Money	10In 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	---Out of the Money	1,232Out of the Money
GMEIn the Money	$14.55In the Money	$15.75In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	609Out of the Money
GMEIn the Money	$14.05In the Money	$15.25In the Money	$14.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	602Out of the Money
GMEIn the Money	$13.55In the Money	$14.75In the Money	$25.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	1,419Out of the Money
GMEIn the Money	$13.05In the Money	$14.25In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	983Out of the Money
GMEIn the Money	$12.55In the Money	$13.75In the Money	$24.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	1,002Out of the Money
GMEIn the Money	$12.05In the Money	$13.25In the Money	$12.15In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	74Out of the Money	1,374Out of the Money
GMEIn the Money	$11.55In the Money	$12.75In the Money	$10.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	13Out of the Money	872Out of the Money
GMEIn the Money	$11.05In the Money	$12.25In the Money	$11.40In the Money	$-0.60In the Money	11In the Money	1,846In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	908Out of the Money	10,876Out of the Money
GMEIn the Money	$10.55In the Money	$11.80In the Money	$11.00In the Money	$0.05In the Money	1In the Money	100In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	247Out of the Money	1,482Out of the Money
GMEIn the Money	$10.15In the Money	$11.30In the Money	$10.00In the Money	$-1.35In the Money	1In the Money	2,197In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	278Out of the Money	2,654Out of the Money
GMEIn the Money	$9.60In the Money	$10.45In the Money	$10.20In the Money	$1.95In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	92Out of the Money	4,234Out of the Money
GMEIn the Money	$9.15In the Money	$9.90In the Money	$10.39In the Money	$-0.31In the Money	6In the Money	3,832In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	750Out of the Money	4,224Out of the Money
GMEIn the Money	$8.60In the Money	$9.80In the Money	$9.69In the Money	$0.71In the Money	3In the Money	618In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	304Out of the Money	2,604Out of the Money
GMEIn the Money	$8.15In the Money	$8.95In the Money	$8.45In the Money	$-0.45In the Money	1In the Money	3,829In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	2,037Out of the Money	4,893Out of the Money
GMEIn the Money	$7.65In the Money	$8.85In the Money	$7.45In 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	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	253Out of the Money	1,441Out of the Money
GMEIn the Money	$7.20In the Money	$8.00In the Money	$7.60In the Money	$-0.58In the Money	26In the Money	286In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	1,098Out of the Money	3,118Out of the Money
GMEIn the Money	$6.75In the Money	$7.55In the Money	$7.32In the Money	$0.00In the Money	---In the Money	641In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	368Out of the Money	732Out of the Money
GMEIn the Money	$6.30In the Money	$7.35In the Money	$6.50In the Money	$-1.20In the Money	28In the Money	3,109In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	2,533Out of the Money	8,403Out of the Money
GMEIn the Money	$5.85In the Money	$6.50In the Money	$6.50In the Money	$-0.07In the Money	1In the Money	116In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.21Out of the Money	182Out of the Money	764Out of the Money
GMEIn the Money	$5.45In the Money	$6.45In the Money	$5.70In the Money	$-1.15In the Money	18In the Money	1,049In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.22Out of the Money	1,201Out of the Money	1,742Out of the Money
GMEIn the Money	$5.10In the Money	$5.95In the Money	$5.30In the Money	$-0.82In the Money	14In the Money	489In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.28Out of the Money	274Out of the Money	732Out of the Money
GMEIn the Money	$4.70In the Money	$5.35In the Money	$5.20In the Money	$-0.60In the Money	18In the Money	803In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.28Out of the Money	1,691Out of the Money	2,750Out of the Money
GMEIn the Money	$4.45In the Money	$5.20In the Money	$4.40In the Money	$-1.05In the Money	19In the Money	295In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.62Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-0.37Out of the Money	309Out of the Money	1,104Out of the Money
GMEIn the Money	$4.15In the Money	$4.65In the Money	$4.30In the Money	$-1.20In the Money	3,020In the Money	1,494In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.82Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$-0.36Out of the Money	1,529Out of the Money	2,652Out of the Money
GMEIn the Money	$3.80In the Money	$4.30In the Money	$5.14In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$-0.40Out of the Money	857Out of the Money	572Out of the Money
GMEIn the Money	$3.70In the Money	$3.95In the Money	$3.77In the Money	$-0.83In the Money	440In the Money	699In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.24Near the Money	$1.28Near the Money	$1.30Near the Money	$-0.33Near the Money	1,375Near the Money	2,091Near the Money
GMEIn the Money	$3.35In the Money	$3.95In the Money	$3.45In the Money	$-1.03In the Money	12In the Money	135In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.44Near the Money	$1.54Near the Money	$1.43Near the Money	$-0.55Near the Money	193Near the Money	708Near the Money
GMEIn the Money	$3.35In the Money	$3.40In the Money	$3.40In the Money	$-0.97In the Money	1,650In the Money	9,738In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.74Near the Money	$1.80Near the Money	$1.75Near the Money	$-0.55Near the Money	2,819Near the Money	7,056Near the Money
GMEIn the Money	$3.10In the Money	$3.30In the Money	$3.20In the Money	$-1.00In the Money	128In the Money	1,479In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.00Near the Money	$2.11Near the Money	$2.05Near the Money	$-0.36Near the Money	298Near the Money	1,057Near the Money
GMEIn the Money	$2.92In the Money	$3.05In the Money	$3.00In the Money	$-1.03In the Money	1,602In the Money	4,111In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.31Near the Money	$2.39Near the Money	$2.31Near the Money	$-0.48Near the Money	1,595Near the Money	3,279Near the Money
GMEUnderlying issue's last price	$2.70Underlying issue's last price	$2.86Underlying issue's last price	$2.86Underlying issue's last price	$-0.95Underlying issue's last price	773Underlying issue's last price	907Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	$2.63Underlying issue's last price	$2.71Underlying issue's last price	$2.68Underlying issue's last price	$-0.33Underlying issue's last price	597Underlying issue's last price	555Underlying issue's last price
GMENear the Money	$2.65Near the Money	$2.69Near the Money	$2.57Near the Money	$-1.13Near the Money	1,695Near the Money	3,167Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.00In the Money	$3.05In the Money	$3.00In the Money	$-0.40In the Money	516In the Money	1,572In the Money
GMENear the Money	$2.40Near the Money	$2.54Near the Money	$2.39Near the Money	$-1.11Near the Money	918Near the Money	1,604Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.35In the Money	$3.45In the Money	$3.45In the Money	$-0.35In the Money	257In the Money	452In the Money
GMENear the Money	$2.32Near the Money	$2.40Near the Money	$2.37Near the Money	$-1.08Near the Money	1,938Near the Money	2,166Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.70In the Money	$3.80In the Money	$3.85In the Money	$-0.05In the Money	366In the Money	1,566In the Money
GMENear the Money	$2.15Near the Money	$2.30Near the Money	$2.16Near the Money	$-1.14Near the Money	271Near the Money	392Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.05In the Money	$4.30In the Money	$4.27In the Money	$-0.13In the Money	294In the Money	130In the Money
GMENear the Money	$2.11Near the Money	$2.17Near the Money	$2.09Near the Money	$-1.06Near the Money	620Near the Money	1,657Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.45In the Money	$4.60In the Money	$4.58In the Money	$-0.29In the Money	319In the Money	1,059In the Money
GMENear the Money	$2.00Near the Money	$2.05Near the Money	$2.00Near the Money	$-1.04Near the Money	210Near the Money	2,356Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.85In the Money	$5.05In the Money	$4.55In the Money	$-1.12In the Money	7In the Money	137In the Money
GMEOut of the Money	$1.96Out of the Money	$1.96Out of the Money	$1.96Out of the Money	$-0.88Out of the Money	3,931Out of the Money	6,620Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.20In the Money	$5.30In the Money	$5.30In the Money	$-0.20In the Money	198In the Money	5,269In the Money
GMEOut of the Money	$1.75Out of the Money	$1.90Out of the Money	$1.77Out of the Money	$-0.93Out of the Money	134Out of the Money	165Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.65In the Money	$5.85In the Money	$5.44In the Money	$-0.46In the Money	5In the Money	303In the Money
GMEOut of the Money	$1.73Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-1.00Out of the Money	391Out of the Money	476Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.10In the Money	$6.25In the Money	$6.20In the Money	$-0.30In the Money	44In the Money	299In the Money
GMEOut of the Money	$1.57Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$-0.66Out of the Money	83Out of the Money	545Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.35In the Money	$6.70In the Money	$6.55In the Money	$-0.45In the Money	10In the Money	159In the Money
GMEOut of the Money	$1.60Out of the Money	$1.67Out of the Money	$1.61Out of the Money	$-0.94Out of the Money	271Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.85In the Money	$7.05In the Money	$7.25In the Money	$-0.13In the Money	22In the Money	1,332In the Money
GMEOut of the Money	$1.48Out of the Money	$1.57Out of the Money	$1.50Out of the Money	$-0.87Out of the Money	2,341Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.75In the Money	$7.95In the Money	$8.07In the Money	$-0.23In the Money	33In the Money	1,369In the Money
GMEOut of the Money	$1.31Out of the Money	$1.43Out of the Money	$1.34Out of the Money	$-0.95Out of the Money	281Out of the Money	512Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.70In the Money	$8.80In the Money	$9.19In the Money	$0.02In the Money	36In the Money	718In the Money
GMEOut of the Money	$1.34Out of the Money	$1.35Out of the Money	$1.34Out of the Money	$-0.82Out of the Money	4,234Out of the Money	7,729Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.55In the Money	$9.95In the Money	$9.95In the Money	$0.20In the Money	98In the Money	5,890In the Money
GMEOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.80Out of the Money	335Out of the Money	726Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.55In the Money	$10.95In the Money	$10.70In the Money	$-0.27In the Money	11In the Money	300In the Money
GMEOut of the Money	$1.15Out of the Money	$1.21Out of the Money	$1.11Out of the Money	$-0.84Out of the Money	295Out of the Money	957Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.30In the Money	$11.85In the Money	$11.78In the Money	$0.13In the Money	16In the Money	300In the Money
GMEOut of the Money	$1.10Out of the Money	$1.12Out of the Money	$1.10Out of the Money	$-0.75Out of the Money	228Out of the Money	1,232Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.30In the Money	$12.85In the Money	$12.75In the Money	$-0.32In the Money	12In the Money	509In the Money
GMEOut of the Money	$1.04Out of the Money	$1.06Out of the Money	$1.02Out of the Money	$-0.73Out of the Money	685Out of the Money	3,262Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.30In the Money	$13.75In the Money	$13.98In the Money	$0.53In the Money	4In the Money	326In the Money
GMEOut of the Money	$1.00Out of the Money	$1.06Out of the Money	$1.01Out of the Money	$-0.68Out of the Money	72Out of the Money	507Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.80In the Money	$14.25In the Money	$14.53In the Money	$0.00In the Money	---In the Money	67In the Money
GMEOut of the Money	$0.99Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$-0.66Out of the Money	1,027Out of the Money	5,186Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.30In the Money	$14.70In the Money	$14.65In the Money	$-0.37In the Money	17In the Money	1,868In the Money
GMEOut of the Money	$0.96Out of the Money	$1.01Out of the Money	$0.92Out of the Money	$-0.67Out of the Money	123Out of the Money	382Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.75In the Money	$15.20In the Money	$15.10In the Money	$0.00In the Money	---In the Money	85In the Money
GMEOut of the Money	$0.96Out of the Money	$0.98Out of the Money	$0.93Out of the Money	$-0.66Out of the Money	125Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.25In the Money	$15.70In the Money	$15.99In the Money	$0.00In the Money	---In the Money	170In the Money
GMEOut of the Money	$0.91Out of the Money	$0.96Out of the Money	$0.93Out of the Money	$-0.57Out of the Money	66Out of the Money	672Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.75In the Money	$16.20In the Money	$16.00In the Money	$-1.15In the Money	1In the Money	62In the Money
GMEOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.90Out of the Money	$-0.60Out of the Money	102Out of the Money	446Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.20In the Money	$16.70In the Money	$15.44In the Money	$-1.51In the Money	2In the Money	113In the Money
GMEOut of the Money	$0.87Out of the Money	$0.93Out of the Money	$0.86Out of the Money	$-0.59Out of the Money	37Out of the Money	369Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.70In the Money	$17.15In the Money	$16.90In the Money	$-0.64In the Money	1In the Money	48In the Money
GMEOut of the Money	$0.87Out of the Money	$0.92Out of the Money	$0.85Out of the Money	$-0.54Out of the Money	151Out of the Money	1,957Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.20In the Money	$17.65In the Money	$18.27In the Money	$0.00In the Money	---In the Money	142In the Money
GMEOut of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-0.44Out of the Money	103Out of the Money	126Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.65In the Money	$18.15In the Money	$18.18In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.84Out of the Money	$0.87Out of the Money	$0.81Out of the Money	$-0.58Out of the Money	40Out of the Money	474Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.15In the Money	$18.65In the Money	$17.35In the Money	$-1.20In the Money	1In the Money	91In the Money
GMEOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$-0.67Out of the Money	39Out of the Money	141Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.65In the Money	$19.15In the Money	$18.97In the Money	$-0.48In the Money	6In the Money	44In the Money
GMEOut of the Money	$0.82Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$-0.55Out of the Money	2,158Out of the Money	8,682Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.15In the Money	$19.65In the Money	$19.47In the Money	$-0.11In the Money	19In the Money	941In the Money
GMEOut of the Money	$0.76Out of the Money	$0.84Out of the Money	$0.76Out of the Money	$-0.55Out of the Money	138Out of the Money	158Out of the Money	Filter Table By Strike Price of$40.50	GMEIn the Money	$19.55In the Money	$20.15In the Money	$20.70In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.73Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$-0.53Out of the Money	26Out of the Money	337Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.05In the Money	$20.65In the Money	$20.50In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.65Out of the Money	$0.81Out of the Money	$0.73Out of the Money	$-0.57Out of the Money	14Out of the Money	91Out of the Money	Filter Table By Strike Price of$41.50	GMEIn the Money	$20.45In the Money	$21.15In the Money	$21.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.54Out of the Money	$-0.76Out of the Money	94Out of the Money	560Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.95In the Money	$21.65In the Money	$21.35In the Money	$-0.45In the Money	3In the Money	46In the Money
GMEOut of the Money	$0.72Out of the Money	$0.81Out of the Money	$0.70Out of the Money	$-0.42Out of the Money	26Out of the Money	104Out of the Money	Filter Table By Strike Price of$42.50	GMEIn the Money	$21.45In the Money	$22.15In the Money	$22.19In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.71Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-0.40Out of the Money	17Out of the Money	599Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.95In the Money	$22.60In the Money	$22.34In the Money	$-0.90In the Money	2In the Money	70In the Money
GMEOut of the Money	$0.64Out of the Money	$0.92Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$43.50	GMEIn the Money	$22.45In the Money	$23.10In the Money	$22.85In the Money	$0.00In the Money	---In the Money	13In the Money
GMEOut of the Money	$0.68Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$-0.51Out of the Money	842Out of the Money	430Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.75In the Money	$23.60In the Money	$23.70In the Money	$0.00In the Money	---In the Money	32In the Money
GMEOut of the Money	$0.64Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$-0.55Out of the Money	129Out of the Money	479Out of the Money	Filter Table By Strike Price of$44.50	GMEIn the Money	$23.25In the Money	$24.10In the Money	$24.50In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.47Out of the Money	492Out of the Money	2,342Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.60In the Money	$24.55In the Money	$24.19In the Money	$-0.25In the Money	2In the Money	270In the Money
GMEOut of the Money	$0.61Out of the Money	$0.78Out of the Money	$0.69Out of the Money	$-0.40Out of the Money	44Out of the Money	361Out of the Money	Filter Table By Strike Price of$45.50	GMEIn the Money	$24.20In the Money	$25.05In the Money	$14.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.62Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$-0.42Out of the Money	21Out of the Money	228Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.70In the Money	$25.55In the Money	$24.80In the Money	$0.00In the Money	---In the Money	52In the Money
GMEOut of the Money	$0.61Out of the Money	$0.84Out of the Money	$0.64Out of the Money	$-0.47Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$46.50	GMEIn the Money	$25.20In the Money	$26.05In the Money	$26.42In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.65Out of the Money	$-0.45Out of the Money	15Out of the Money	297Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.80In the Money	$26.55In the Money	$26.20In the Money	$0.15In the Money	20In the Money	57In the Money
GMEOut of the Money	$0.53Out of the Money	$0.76Out of the Money	$0.69Out of the Money	$-0.45Out of the Money	3Out of the Money	85Out of the Money	Filter Table By Strike Price of$47.50	GMEIn the Money	$26.15In the Money	$27.00In the Money	$26.83In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.81Out of the Money	$0.70Out of the Money	$-0.34Out of the Money	5Out of the Money	389Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.65In the Money	$27.50In the Money	$26.20In the Money	$-1.10In the Money	1In the Money	80In the Money
GMEOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	51Out of the Money	30Out of the Money	Filter Table By Strike Price of$48.50	GMEIn the Money	$27.15In the Money	$28.00In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.51Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.48Out of the Money	18Out of the Money	264Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.65In the Money	$28.50In the Money	$28.65In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.49Out of the Money	$0.78Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.50	GMEIn the Money	$28.10In the Money	$29.00In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.60Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.33Out of the Money	1,517Out of the Money	8,218Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.85In the Money	$29.50In the Money	$29.22In the Money	$0.00In the Money	---In the Money	1,088In the Money
GMEOut of the Money	$0.53Out of the Money	$0.76Out of the Money	$0.59Out of the Money	$-0.32Out of the Money	17Out of the Money	545Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.60In the Money	$30.45In the Money	$29.75In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.36Out of the Money	14Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.55In the Money	$31.45In the Money	$31.11In the Money	$-0.32In the Money	1In the Money	21In the Money
GMEOut of the Money	$0.53Out of the Money	$0.62Out of the Money	$0.56Out of the Money	$-0.43Out of the Money	7Out of the Money	234Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.55In the Money	$32.45In the Money	$32.15In the Money	$0.00In the Money	---In the Money	54In the Money
GMEOut of the Money	$0.31Out of the Money	$0.65Out of the Money	$0.49Out of the Money	$-0.36Out of the Money	5Out of the Money	240Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.55In the Money	$33.45In the Money	$32.87In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.36Out of the Money	181Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.50In the Money	$34.40In the Money	$34.00In the Money	$0.00In the Money	---In the Money	134In the Money
GMEOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.46Out of the Money	$-0.36Out of the Money	52Out of the Money	494Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.50In the Money	$35.40In the Money	$34.95In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$0.45Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.31Out of the Money	180Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.50In the Money	$36.40In the Money	$35.40In the Money	$-0.51In the Money	2In the Money	83In the Money
GMEOut of the Money	$0.43Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$-0.22Out of the Money	17Out of the Money	76Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.50In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.54Out of the Money	$0.46Out of the Money	$-0.27Out of the Money	8Out of the Money	129Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.25In the Money	$38.35In 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	$0.49Out of the Money	$0.42Out of the Money	$-0.32Out of the Money	723Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.45In the Money	$39.35In the Money	$38.95In the Money	$0.00In the Money	---In the Money	9In the Money
GMEOut of the Money	$0.17Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.45In the Money	$40.35In the Money	$40.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.31Out of the Money	$0.57Out of the Money	$0.30Out of the Money	$-0.39Out of the Money	14Out of the Money	68Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$40.45In the Money	$41.35In 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	$0.52Out of the Money	$0.44Out of the Money	$-0.26Out of the Money	35Out of the Money	65Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.40In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$42.40In the Money	$43.30In the Money	$33.10In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.25Out of the Money	71Out of the Money	709Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.20In the Money	$44.30In the Money	$30.08In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.12Out of the Money	$0.47Out of the Money	$0.36Out of the Money	$-0.32Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$44.05In the Money	$45.30In the Money	$37.20In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.69Out of the Money	$-0.01Out of the Money	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$45.40In the Money	$46.30In 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	$0.59Out of the Money	$0.35Out of the Money	$-0.25Out of the Money	4Out of the Money	47Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.35In the Money	$47.30In 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	$0.40Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	55Out of the Money	199Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.00In the Money	$48.25In 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	$0.36Out of the Money	$0.36Out of the Money	$-0.25Out of the Money	280Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.35In the Money	$49.25In the Money	$49.01In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.27Out of the Money	$0.47Out of the Money	$0.26Out of the Money	$-0.37Out of the Money	111Out of the Money	160Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.00In the Money	$50.25In 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	$0.40Out of the Money	$0.33Out of the Money	$-0.02Out of the Money	7Out of the Money	46Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.00In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.40Out of the Money	3Out of the Money	46Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.35In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.22Out of the Money	59Out of the Money	55Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.00In the Money	$53.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.22Out of the Money	198Out of the Money	974Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.30In the Money	$54.25In the Money	$54.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.27Out of the Money	244Out of the Money	1,240Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.30In the Money	$59.20In the Money	$47.84In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.22Out of the Money	28Out of the Money	358Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.90In the Money	$64.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.28Out of the Money	50Out of the Money	444Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.25In the Money	$69.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	20Out of the Money	262Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.90In the Money	$74.15In the Money	$65.52In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.14Out of the Money	583Out of the Money	5,851Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.85In the Money	$79.10In the Money	$78.84In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.16Out of the Money	$0.46Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	72Out of the Money	186Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.85In the Money	$84.10In the Money	$83.69In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	49Out of the Money	121Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.10In the Money	$89.10In the Money	$88.72In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.16Out of the Money	$-0.26Out of the Money	16Out of the Money	385Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.10In the Money	$94.05In the Money	$93.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	63Out of the Money	906Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.90In the Money	$99.05In the Money	$98.68In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	188Out of the Money	1,636Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.80In the Money	$104.05In the Money	$103.75In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	3,965Out of the Money	14,598Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.80In the Money	$107.05In the Money	$106.28In the Money	$0.00In the Money	---In the Money	3In 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)