Stocks Options

LAST PRICE
20.2400
TODAY'S CHANGE (%)
Trending Down-0.8800 (-4.1667%)

Bid / Lots
20.2200/ 2
Ask / Lots
20.2500/ 3
Open / Previous Close
21.4000 / 21.1200
Day Range
Low 19.8401
High 21.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
15,272,395
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 128.251

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.75In the Money	$18.65In the Money	$18.11In the Money	$-2.69In the Money	1In the Money	9In 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	536Out of the Money
GMEIn the Money	$14.25In the Money	$16.15In the Money	$16.37In 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	---Out of the Money	1,531Out of the Money
GMEIn the Money	$13.30In the Money	$15.15In the Money	$14.20In the Money	$-0.15In the Money	1In the Money	5In 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	90Out of the Money	501Out of the Money
GMEIn the Money	$12.75In the Money	$14.65In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
GMEIn the Money	$12.30In the Money	$14.15In the Money	$14.55In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
GMEIn the Money	$11.80In the Money	$13.65In the Money	$26.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	110Out of the Money
GMEIn the Money	$11.30In the Money	$13.15In the Money	$4.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	938Out of the Money
GMEIn the Money	$10.80In the Money	$12.75In the Money	$12.85In the Money	$0.00In the Money	---In the Money	3In 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	$-0.02Out of the Money	19Out of the Money	136Out of the Money
GMEIn the Money	$10.30In the Money	$12.15In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	60Out of the Money	473Out of the Money
GMEIn the Money	$9.80In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	107Out of the Money	3,909Out of the Money
GMEIn the Money	$9.80In the Money	$11.10In the Money	$11.68In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	425Out of the Money	6,438Out of the Money
GMEIn the Money	$8.65In the Money	$10.55In the Money	$9.20In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	572Out of the Money
GMEIn the Money	$8.15In the Money	$10.15In the Money	$10.50In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	87Out of the Money	1,163Out of the Money
GMEIn the Money	$7.65In the Money	$9.90In the Money	$8.63In the Money	$-2.37In the Money	4In the Money	106In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	343Out of the Money	357Out of the Money
GMEIn the Money	$7.40In the Money	$9.15In the Money	$8.12In the Money	$-2.10In the Money	2In the Money	518In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	80Out of the Money	4,313Out of the Money
GMEIn the Money	$7.40In the Money	$8.70In the Money	$8.20In the Money	$0.86In the Money	1In the Money	171In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	48Out of the Money	974Out of the Money
GMEIn the Money	$6.40In the Money	$7.90In the Money	$8.30In the Money	$0.00In the Money	---In the Money	655In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	261Out of the Money	1,650Out of the Money
GMEIn the Money	$5.95In the Money	$7.85In the Money	$7.50In the Money	$-0.38In the Money	2In the Money	238In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	28Out of the Money	481Out of the Money
GMEIn the Money	$5.75In the Money	$7.25In the Money	$6.28In the Money	$-1.52In the Money	7In the Money	630In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	144Out of the Money	1,409Out of the Money
GMEIn the Money	$5.35In the Money	$6.50In the Money	$6.20In the Money	$-0.70In the Money	2In the Money	407In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	30Out of the Money	512Out of the Money
GMEIn the Money	$5.10In the Money	$6.45In the Money	$5.43In the Money	$-1.79In the Money	26In the Money	2,294In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	1,178Out of the Money	5,064Out of the Money
GMEIn the Money	$4.70In the Money	$6.00In the Money	$6.58In the Money	$0.00In the Money	---In the Money	960In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.18Out of the Money	65Out of the Money	450Out of the Money
GMEIn the Money	$4.35In the Money	$5.10In the Money	$4.58In the Money	$-2.09In the Money	19In the Money	994In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.18Out of the Money	198Out of the Money	1,590Out of the Money
GMEIn the Money	$3.95In the Money	$4.70In the Money	$4.42In the Money	$-1.78In the Money	17In the Money	559In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$-0.17Out of the Money	229Out of the Money	818Out of the Money
GMEIn the Money	$3.80In the Money	$4.30In the Money	$4.05In the Money	$-1.95In the Money	51In the Money	286In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.65Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-0.20Out of the Money	274Out of the Money	960Out of the Money
GMEIn the Money	$3.25In the Money	$4.00In the Money	$3.82In the Money	$-0.73In the Money	9In the Money	237In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.90Near the Money	$0.95Near the Money	$0.92Near the Money	$-0.16Near the Money	273Near the Money	489Near the Money
GMEIn the Money	$3.25In the Money	$3.80In the Money	$3.50In the Money	$-1.70In the Money	121In the Money	703In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.15Near the Money	$1.20Near the Money	$1.16Near the Money	$-0.16Near the Money	930Near the Money	1,510Near the Money
GMEIn the Money	$3.00In the Money	$3.60In the Money	$3.20In the Money	$-0.15In the Money	10In the Money	117In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.38Near the Money	$1.50Near the Money	$1.40Near the Money	$-0.11Near the Money	104Near the Money	290Near the Money
GMEIn the Money	$2.80In the Money	$3.30In the Money	$3.00In the Money	$-2.25In the Money	73In the Money	440In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.71Near the Money	$1.80Near the Money	$1.70Near the Money	$-0.20Near the Money	665Near the Money	1,693Near the Money
GMEIn the Money	$2.75In the Money	$3.10In the Money	$2.85In the Money	$-0.80In the Money	76In the Money	125In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.90Near the Money	$2.24Near the Money	$1.89Near the Money	$-0.27Near the Money	216Near the Money	378Near the Money
GMEUnderlying issue's last price	$2.63Underlying issue's last price	$2.85Underlying issue's last price	$2.89Underlying issue's last price	$-0.88Underlying issue's last price	1,086Underlying issue's last price	4,418Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	GMEUnderlying issue's last price	$2.21Underlying issue's last price	$2.50Underlying issue's last price	$2.40Underlying issue's last price	$-0.20Underlying issue's last price	622Underlying issue's last price	4,614Underlying issue's last price
GMENear the Money	$2.52Near the Money	$2.74Near the Money	$2.56Near the Money	$-1.44Near the Money	535Near the Money	1,200Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.60In the Money	$2.97In the Money	$2.75In the Money	$-0.15In the Money	69In the Money	377In the Money
GMENear the Money	$2.34Near the Money	$2.68Near the Money	$2.69Near the Money	$-0.76Near the Money	396Near the Money	979Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.05In the Money	$3.45In the Money	$3.10In the Money	$-0.15In the Money	89In the Money	986In the Money
GMENear the Money	$2.20Near the Money	$2.51Near the Money	$2.40Near the Money	$-0.90Near the Money	330Near the Money	626Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.45In the Money	$3.75In the Money	$3.55In the Money	$-0.07In the Money	10In the Money	443In the Money
GMENear the Money	$2.20Near the Money	$2.34Near the Money	$2.35Near the Money	$-0.80Near the Money	947Near the Money	2,566Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.80In the Money	$4.10In the Money	$3.96In the Money	$0.01In the Money	110In the Money	1,268In the Money
GMENear the Money	$2.04Near the Money	$2.34Near the Money	$2.15Near the Money	$-0.90Near the Money	126Near the Money	466Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.10In the Money	$4.55In the Money	$4.45In the Money	$0.15In the Money	15In the Money	268In the Money
GMENear the Money	$2.01Near the Money	$2.15Near the Money	$2.08Near the Money	$-0.87Near the Money	199Near the Money	763Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.55In the Money	$4.90In the Money	$4.95In the Money	$0.25In the Money	55In the Money	121In the Money
GMEOut of the Money	$1.91Out of the Money	$2.11Out of the Money	$2.00Out of the Money	$-1.16Out of the Money	39Out of the Money	203Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.90In the Money	$5.40In the Money	$5.23In the Money	$0.11In the Money	20In the Money	27In the Money
GMEOut of the Money	$1.90Out of the Money	$2.00Out of the Money	$1.97Out of the Money	$-0.94Out of the Money	971Out of the Money	502Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.35In the Money	$5.80In the Money	$5.80In the Money	$0.72In the Money	42In the Money	468In the Money
GMEOut of the Money	$1.80Out of the Money	$1.95Out of the Money	$1.82Out of the Money	$-1.15Out of the Money	16Out of the Money	97Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.80In the Money	$6.30In the Money	$6.10In the Money	$0.37In the Money	2In the Money	22In the Money
GMEOut of the Money	$1.75Out of the Money	$1.83Out of the Money	$1.79Out of the Money	$-0.86Out of the Money	2,845Out of the Money	5,424Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.30In the Money	$6.80In the Money	$6.45In the Money	$0.20In the Money	29In the Money	918In the Money
GMEOut of the Money	$1.70Out of the Money	$1.86Out of the Money	$1.75Out of the Money	$-1.25Out of the Money	39Out of the Money	93Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.75In the Money	$7.15In the Money	$6.73In the Money	$0.58In the Money	2In the Money	7In the Money
GMEOut of the Money	$1.61Out of the Money	$1.81Out of the Money	$1.74Out of the Money	$-0.86Out of the Money	96Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.20In the Money	$7.65In the Money	$7.43In the Money	$0.43In the Money	6In the Money	70In the Money
GMEOut of the Money	$1.48Out of the Money	$1.80Out of the Money	$1.40Out of the Money	$-1.27Out of the Money	3Out of the Money	47Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.60In the Money	$8.00In the Money	$7.75In the Money	$0.80In the Money	3In the Money	5In the Money
GMEOut of the Money	$1.54Out of the Money	$1.70Out of the Money	$1.59Out of the Money	$-0.91Out of the Money	90Out of the Money	429Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.05In the Money	$8.45In the Money	$8.30In the Money	$0.20In the Money	6In the Money	1,017In the Money
GMEOut of the Money	$1.48Out of the Money	$1.60Out of the Money	$1.54Out of the Money	$-1.21Out of the Money	12Out of the Money	27Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$8.45In the Money	$8.95In the Money	$8.66In the Money	$0.77In the Money	1In the Money	3In the Money
GMEOut of the Money	$1.41Out of the Money	$1.54Out of the Money	$1.54Out of the Money	$-0.75Out of the Money	125Out of the Money	594Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.95In the Money	$9.45In the Money	$9.28In the Money	$0.98In the Money	19In the Money	798In the Money
GMEOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.58Out of the Money	$-1.31Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$9.40In the Money	$9.95In the Money	$9.72In the Money	$9.72In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.35Out of the Money	$1.55Out of the Money	$1.41Out of the Money	$-0.84Out of the Money	34Out of the Money	469Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.90In the Money	$10.45In the Money	$10.10In the Money	$0.10In the Money	20In the Money	228In the Money
GMEOut of the Money	$1.32Out of the Money	$1.40Out of the Money	$1.39Out of the Money	$-0.86Out of the Money	795Out of the Money	4,561Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.75In the Money	$11.35In the Money	$11.05In the Money	$0.65In the Money	458In the Money	863In the Money
GMEOut of the Money	$1.25Out of the Money	$1.37Out of the Money	$1.25Out of the Money	$-0.88Out of the Money	74Out of the Money	1,320Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.60In the Money	$12.20In the Money	$11.60In the Money	$0.42In the Money	11In the Money	186In the Money
GMEOut of the Money	$1.19Out of the Money	$1.35Out of the Money	$1.31Out of the Money	$-0.72Out of the Money	52Out of the Money	932Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.45In the Money	$13.20In the Money	$12.18In the Money	$0.00In the Money	---In the Money	77In the Money
GMEOut of the Money	$1.19Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.75Out of the Money	83Out of the Money	867Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.45In the Money	$14.20In the Money	$13.91In the Money	$0.16In the Money	2In the Money	82In the Money
GMEOut of the Money	$1.13Out of the Money	$1.22Out of the Money	$1.12Out of the Money	$-0.73Out of the Money	148Out of the Money	3,090Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.40In the Money	$15.20In the Money	$14.78In the Money	$0.58In the Money	6In the Money	183In the Money
GMEOut of the Money	$1.12Out of the Money	$1.17Out of the Money	$1.17Out of the Money	$-0.89Out of the Money	1,373Out of the Money	164Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.90In the Money	$15.70In the Money	$15.86In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.06Out of the Money	$1.12Out of the Money	$1.14Out of the Money	$-0.61Out of the Money	468Out of the Money	2,953Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.40In the Money	$16.20In the Money	$15.80In the Money	$0.98In the Money	12In the Money	234In the Money
GMEOut of the Money	$1.05Out of the Money	$1.14Out of the Money	$1.02Out of the Money	$-0.83Out of the Money	123Out of the Money	1,281Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.90In the Money	$16.70In the Money	$16.23In the Money	$0.51In the Money	1In the Money	16In the Money
GMEOut of the Money	$1.03Out of the Money	$1.17Out of the Money	$1.07Out of the Money	$-0.64Out of the Money	36Out of the Money	187Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.40In the Money	$17.20In the Money	$16.68In the Money	$0.99In the Money	2In the Money	32In the Money
GMEOut of the Money	$0.94Out of the Money	$1.14Out of the Money	$1.00Out of the Money	$-0.90Out of the Money	20Out of the Money	116Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.90In the Money	$17.70In the Money	$16.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$1.02Out of the Money	$-0.83Out of the Money	69Out of the Money	427Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.40In the Money	$18.20In the Money	$16.63In the Money	$0.00In the Money	---In the Money	48In the Money
GMEOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.90In the Money	$18.70In the Money	$18.05In the Money	$1.05In the Money	2In the Money	22In the Money
GMEOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$-0.79Out of the Money	61Out of the Money	359Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.40In the Money	$19.20In the Money	$18.57In the Money	$0.66In the Money	4In the Money	21In the Money
GMEOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$-0.69Out of the Money	6Out of the Money	81Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.85In the Money	$19.70In the Money	$18.00In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.89Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$-1.00Out of the Money	16Out of the Money	163Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.35In the Money	$20.20In the Money	$19.72In the Money	$0.22In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.83Out of the Money	$1.02Out of the Money	$0.88Out of the Money	$0.20Out of the Money	32Out of the Money	153Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.70In the Money	$20.70In the Money	$19.05In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.83Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.67Out of the Money	817Out of the Money	3,161Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.20In the Money	$21.00In the Money	$20.62In the Money	$0.62In the Money	5In the Money	1,390In the Money
GMEOut of the Money	$0.74Out of the Money	$0.96Out of the Money	$0.81Out of the Money	$-0.86Out of the Money	5Out of the Money	194Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.10In the Money	$22.20In the Money	$21.45In the Money	$1.00In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.81Out of the Money	$-0.29Out of the Money	30Out of the Money	115Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.10In the Money	$22.95In the Money	$21.80In the Money	$-1.24In the Money	1In the Money	28In the Money
GMEOut of the Money	$0.65Out of the Money	$0.93Out of the Money	$0.78Out of the Money	$-0.72Out of the Money	3Out of the Money	72Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.05In the Money	$23.95In the Money	$22.60In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.78Out of the Money	$-0.52Out of the Money	16Out of the Money	263Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.05In the Money	$24.95In the Money	$23.37In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.76Out of the Money	$-0.65Out of the Money	137Out of the Money	801Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.05In the Money	$25.95In the Money	$25.45In the Money	$1.20In the Money	2In the Money	80In the Money
GMEOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$-0.45Out of the Money	7Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.05In the Money	$26.95In the Money	$26.42In the Money	$1.25In the Money	7In the Money	18In the Money
GMEOut of the Money	$0.65Out of the Money	$0.83Out of the Money	$0.73Out of the Money	$-0.52Out of the Money	7Out of the Money	125Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$26.75In the Money	$27.95In the Money	$27.40In the Money	$1.33In the Money	6In the Money	28In the Money
GMEOut of the Money	$0.65Out of the Money	$0.83Out of the Money	$0.77Out of the Money	$-0.33Out of the Money	788Out of the Money	275Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$27.75In the Money	$28.95In the Money	$26.70In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.65Out of the Money	$0.83Out of the Money	$0.60Out of the Money	$-0.69Out of the Money	8Out of the Money	183Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$28.75In the Money	$29.95In the Money	$29.38In the Money	$0.82In the Money	3In the Money	36In the Money
GMEOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$-0.48Out of the Money	1,246Out of the Money	3,834Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.65In the Money	$30.95In the Money	$30.30In the Money	$0.16In the Money	4In the Money	77In the Money
GMEOut of the Money	$0.51Out of the Money	$0.83Out of the Money	$0.67Out of the Money	$-0.51Out of the Money	20Out of the Money	437Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$30.65In the Money	$31.95In the Money	$31.14In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$-0.53Out of the Money	20Out of the Money	138Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$31.60In the Money	$32.95In the Money	$32.20In the Money	$1.70In the Money	1In the Money	23In the Money
GMEOut of the Money	$0.51Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-0.44Out of the Money	173Out of the Money	937Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$32.60In the Money	$33.95In the Money	$32.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.57Out of the Money	$0.72Out of the Money	$0.59Out of the Money	$-0.16Out of the Money	26Out of the Money	167Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$33.65In the Money	$34.95In the Money	$33.23In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$-0.33Out of the Money	186Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$34.55In the Money	$35.95In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.35Out of the Money	$0.67Out of the Money	$0.50Out of the Money	$-0.18Out of the Money	2Out of the Money	88Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$35.55In the Money	$36.95In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.27Out of the Money	243Out of the Money	963Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$36.55In the Money	$37.95In the Money	$37.34In the Money	$1.01In the Money	2In the Money	80In the Money
GMEOut of the Money	$0.43Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$-0.35Out of the Money	13Out of the Money	459Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$37.50In the Money	$39.15In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.37Out of the Money	$0.84Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$38.50In the Money	$40.15In 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	$0.60Out of the Money	$0.51Out of the Money	$-0.42Out of the Money	167Out of the Money	1,239Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$39.50In the Money	$41.15In the Money	$41.05In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.35Out of the Money	$0.61Out of the Money	$0.48Out of the Money	$0.13Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$40.45In the Money	$42.15In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.26Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	10Out of the Money	74Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$41.45In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.22Out of the Money	$0.79Out of the Money	$0.50Out of the Money	$0.05Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$42.50In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.73Out of the Money	$0.41Out of the Money	$-0.11Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$43.45In the Money	$45.15In 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	$0.50Out of the Money	$0.49Out of the Money	$-0.36Out of the Money	32Out of the Money	218Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$44.45In the Money	$46.10In 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	$0.50Out of the Money	$0.39Out of the Money	$-0.11Out of the Money	2Out of the Money	30Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$45.40In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.19Out of the Money	$0.74Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.40In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.73Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.35In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.36Out of the Money	$0.69Out of the Money	$0.46Out of the Money	$-0.24Out of the Money	4Out of the Money	76Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.35In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.16Out of the Money	65Out of the Money	1,373Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.40In the Money	$51.05In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.23Out of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.35In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$51.20In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.55Out of the Money	$0.32Out of the Money	$-0.41Out of the Money	7Out of the Money	30Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.35In the Money	$54.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.68Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	10Out of the Money	240Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.30In the Money	$55.05In 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	$0.50Out of the Money	$0.40Out of the Money	$-0.27Out of the Money	15Out of the Money	307Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.05In the Money	$56.10In 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	$0.51Out of the Money	$0.38Out of the Money	$-0.18Out of the Money	12Out of the Money	745Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.00In the Money	$61.05In the Money	$60.50In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.16Out of the Money	$0.61Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	7Out of the Money	161Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.95In the Money	$66.05In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.29Out of the Money	5Out of the Money	325Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.95In the Money	$71.05In 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	$0.40Out of the Money	$0.27Out of the Money	$-0.15Out of the Money	6Out of the Money	138Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.90In the Money	$76.05In 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	$0.29Out of the Money	$0.27Out of the Money	$-0.09Out of the Money	153Out of the Money	2,350Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.85In the Money	$81.10In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.29Out of the Money	17Out of the Money	855Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$83.85In the Money	$86.00In 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	$0.51Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	10Out of the Money	65Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.80In the Money	$90.90In 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	$0.50Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	6Out of the Money	212Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.80In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	29Out of the Money	491Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.80In the Money	$100.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	81Out of the Money	1,248Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$103.75In the Money	$105.90In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	1,553Out of the Money	8,839Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$106.90In the Money	$108.90In the Money	$108.11In 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 31, 2024)

Put Options (expires Friday May 31, 2024)