Stocks Options

LAST PRICE
19.0000
TODAY'S CHANGE (%)
Trending Up0.6800 (3.7118%)

Bid / Lots
21.5300/ 12
Ask / Lots
21.5500/ 10
Open / Previous Close
18.4200 / 18.3200
Day Range
Low 17.7000
High 19.6800
52 Week Range
Low 9.9500
High 64.8300
Volume
42,438,135
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 128.602

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	$15.25In the Money	$18.95In the Money	$18.11In the Money	$0.00In the Money	---In 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	200Out of the Money	536Out of the Money
GMEIn the Money	$12.75In the Money	$16.45In the Money	$13.53In the Money	$-2.84In the Money	3In 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	$11.75In the Money	$15.45In the Money	$12.60In the Money	$0.00In the Money	---In the Money	6In 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	501Out of the Money
GMEIn the Money	$11.25In the Money	$14.95In 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	206Out of the Money
GMEIn the Money	$10.75In the Money	$14.45In 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	$10.25In the Money	$13.95In 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	---Out of the Money	170Out of the Money
GMEIn the Money	$9.90In the Money	$13.45In the Money	$9.85In the Money	$5.72In the Money	4In 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	195Out of the Money	994Out of the Money
GMEIn the Money	$9.25In the Money	$12.95In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	133Out of the Money
GMEIn the Money	$8.75In the Money	$12.45In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	137Out of the Money	518Out of the Money
GMEIn the Money	$8.25In the Money	$12.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	142Out of the Money	4,002Out of the Money
GMEIn the Money	$7.90In the Money	$10.75In the Money	$10.36In the Money	$0.56In the Money	27In the Money	60In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	833Out of the Money	6,458Out of the Money
GMEIn the Money	$7.00In the Money	$10.75In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	167Out of the Money	581Out of the Money
GMEIn the Money	$6.80In the Money	$10.50In the Money	$7.80In the Money	$0.00In the Money	---In the Money	70In 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	192Out of the Money	1,216Out of the Money
GMEIn the Money	$6.30In the Money	$10.00In the Money	$6.59In the Money	$-0.73In the Money	2In the Money	108In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	74Out of the Money	455Out of the Money
GMEIn the Money	$5.85In the Money	$8.30In the Money	$7.17In the Money	$0.77In the Money	21In the Money	508In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	215Out of the Money	4,292Out of the Money
GMEIn the Money	$6.20In the Money	$8.50In the Money	$6.20In the Money	$-2.00In the Money	1In the Money	171In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	157Out of the Money	921Out of the Money
GMEIn the Money	$4.45In the Money	$6.85In the Money	$5.50In the Money	$-0.12In the Money	70In the Money	688In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	751Out of the Money	1,556Out of the Money
GMEIn the Money	$4.50In the Money	$7.75In the Money	$5.58In the Money	$-1.92In the Money	133In the Money	237In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	244Out of the Money	491Out of the Money
GMEIn the Money	$4.45In the Money	$5.75In the Money	$5.76In the Money	$0.72In the Money	43In the Money	626In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	844Out of the Money	1,694Out of the Money
GMEIn the Money	$4.00In the Money	$6.25In the Money	$3.88In the Money	$-0.56In the Money	6In the Money	423In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.18Out of the Money	1,276Out of the Money	535Out of the Money
GMEIn the Money	$4.05In the Money	$4.25In the Money	$4.05In the Money	$0.54In the Money	373In the Money	2,243In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	4,755Out of the Money	4,836Out of the Money
GMEIn the Money	$3.20In the Money	$4.35In the Money	$3.80In the Money	$0.05In the Money	63In the Money	903In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.26Out of the Money	416Out of the Money	533Out of the Money
GMEIn the Money	$3.25In the Money	$4.45In the Money	$3.57In the Money	$0.40In the Money	274In the Money	1,000In the Money	Filter Table By Strike Price of$16.00	GMENear the Money	$0.38Near the Money	$0.46Near the Money	$0.46Near the Money	$-0.29Near the Money	2,666Near the Money	2,008Near the Money
GMEIn the Money	$2.90In the Money	$3.55In the Money	$3.20In the Money	$0.20In the Money	152In the Money	574In the Money	Filter Table By Strike Price of$16.50	GMENear the Money	$0.55Near the Money	$0.68Near the Money	$0.56Near the Money	$-0.44Near the Money	1,395Near the Money	1,214Near the Money
GMEIn the Money	$2.61In the Money	$3.35In the Money	$2.83In the Money	$0.03In the Money	571In the Money	332In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$0.80Near the Money	$0.82Near the Money	$0.80Near the Money	$-0.32Near the Money	2,442Near the Money	1,406Near the Money
GMEIn the Money	$2.50In the Money	$2.68In the Money	$2.62In the Money	$0.22In the Money	529In the Money	251In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$0.93Near the Money	$1.13Near the Money	$1.03Near the Money	$-0.45Near the Money	1,219Near the Money	633Near the Money
GMEIn the Money	$2.35In the Money	$2.39In the Money	$2.37In the Money	$0.16In the Money	2,552In the Money	797In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.33Near the Money	$1.43Near the Money	$1.35Near the Money	$-0.45Near the Money	2,260Near the Money	2,549Near the Money
GMEUnderlying issue's last price	$2.05Underlying issue's last price	$2.49Underlying issue's last price	$2.11Underlying issue's last price	$-0.01Underlying issue's last price	1,821Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	GMEUnderlying issue's last price	$1.52Underlying issue's last price	$1.75Underlying issue's last price	$1.63Underlying issue's last price	$-0.52Underlying issue's last price	1,596Underlying issue's last price	592Underlying issue's last price
GMENear the Money	$2.04Near the Money	$2.08Near the Money	$2.06Near the Money	$0.13Near the Money	3,984Near the Money	890Near the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.99Near the Money	$2.02Near the Money	$2.01Near the Money	$-0.49Near the Money	1,357Near the Money	2,074Near the Money
GMENear the Money	$1.81Near the Money	$2.05Near the Money	$1.80Near the Money	$-0.05Near the Money	974Near the Money	243Near the Money	Filter Table By Strike Price of$19.50	GMEIn the Money	$2.25In the Money	$2.50In the Money	$2.40In the Money	$-0.75In the Money	403In the Money	358In the Money
GMENear the Money	$1.77Near the Money	$1.80Near the Money	$1.80Near the Money	$0.07Near the Money	6,751Near the Money	4,972Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$2.53In the Money	$2.87In the Money	$2.79In the Money	$-0.41In the Money	1,605In the Money	4,908In the Money
GMENear the Money	$1.65Near the Money	$1.77Near the Money	$1.72Near the Money	$0.10Near the Money	3,297Near the Money	1,607Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$2.94In the Money	$3.50In the Money	$3.12In the Money	$-0.63In the Money	605In the Money	352In the Money
GMENear the Money	$1.50Near the Money	$1.60Near the Money	$1.54Near the Money	$0.02Near the Money	1,738Near the Money	1,612Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.35In the Money	$3.90In the Money	$3.44In the Money	$-0.71In the Money	467In the Money	956In the Money
GMENear the Money	$1.43Near the Money	$1.58Near the Money	$1.51Near the Money	$0.01Near the Money	502Near the Money	852Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.70In the Money	$4.50In the Money	$4.20In the Money	$-0.30In the Money	169In the Money	447In the Money
GMENear the Money	$1.40Near the Money	$1.45Near the Money	$1.42Near the Money	$0.03Near the Money	2,636Near the Money	2,632Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$4.20In the Money	$4.50In the Money	$4.38In the Money	$-0.62In the Money	1,315In the Money	1,212In the Money
GMEOut of the Money	$1.06Out of the Money	$1.45Out of the Money	$1.32Out of the Money	$-0.14Out of the Money	272Out of the Money	501Out of the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.55In the Money	$5.00In the Money	$4.80In the Money	$-0.47In the Money	205In the Money	265In the Money
GMEOut of the Money	$1.06Out of the Money	$1.38Out of the Money	$1.30Out of the Money	$-0.05Out of the Money	1,299Out of the Money	805Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$5.00In the Money	$5.50In the Money	$5.24In the Money	$-0.76In the Money	90In the Money	141In the Money
GMEOut of the Money	$1.03Out of the Money	$1.38Out of the Money	$1.21Out of the Money	$-0.13Out of the Money	261Out of the Money	284Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.45In the Money	$6.00In the Money	$5.92In the Money	$-0.30In the Money	25In the Money	35In the Money
GMEOut of the Money	$1.02Out of the Money	$1.18Out of the Money	$1.17Out of the Money	$-0.02Out of the Money	895Out of the Money	4,722Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.75In the Money	$6.50In the Money	$6.00In the Money	$-0.58In the Money	78In the Money	433In the Money
GMEOut of the Money	$1.08Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-0.02Out of the Money	334Out of the Money	101Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$6.25In the Money	$7.00In the Money	$6.50In the Money	$-0.65In the Money	9In the Money	22In the Money
GMEOut of the Money	$1.02Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$-0.12Out of the Money	8,792Out of the Money	5,768Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.75In the Money	$7.50In the Money	$7.12In the Money	$-0.63In the Money	211In the Money	919In the Money
GMEOut of the Money	$0.93Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-0.21Out of the Money	453Out of the Money	122Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$7.25In the Money	$8.00In the Money	$8.12In the Money	$0.57In the Money	5In the Money	20In the Money
GMEOut of the Money	$0.87Out of the Money	$1.04Out of the Money	$1.00Out of the Money	$-0.08Out of the Money	463Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.75In the Money	$8.50In the Money	$8.03In the Money	$-0.65In the Money	12In the Money	66In the Money
GMEOut of the Money	$0.87Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$-0.24Out of the Money	189Out of the Money	51Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$8.25In the Money	$9.00In the Money	$9.25In the Money	$0.30In the Money	4In the Money	5In the Money
GMEOut of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-0.19Out of the Money	453Out of the Money	469Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.35In the Money	$9.50In the Money	$8.90In the Money	$-0.57In the Money	18In the Money	1,028In the Money
GMEOut of the Money	$0.78Out of the Money	$0.98Out of the Money	$0.77Out of the Money	$-0.33Out of the Money	54Out of the Money	46Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$8.85In the Money	$9.65In the Money	$9.30In the Money	$0.64In the Money	7In the Money	4In the Money
GMEOut of the Money	$0.73Out of the Money	$0.83Out of the Money	$0.84Out of the Money	$-0.21Out of the Money	437Out of the Money	615Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.25In the Money	$10.15In the Money	$9.60In the Money	$-0.82In the Money	89In the Money	497In the Money
GMEOut of the Money	$0.70Out of the Money	$0.87Out of the Money	$0.80Out of the Money	$-0.20Out of the Money	103Out of the Money	12Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$9.65In the Money	$10.65In the Money	$11.05In the Money	$0.21In the Money	9In the Money	20In the Money
GMEOut of the Money	$0.60Out of the Money	$0.87Out of the Money	$0.77Out of the Money	$-0.26Out of the Money	169Out of the Money	433Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.15In the Money	$11.15In the Money	$10.57In the Money	$-0.53In the Money	151In the Money	226In the Money
GMEOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.71Out of the Money	$-0.24Out of the Money	6,297Out of the Money	4,705Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.15In the Money	$12.10In the Money	$11.36In the Money	$-1.29In the Money	159In the Money	729In the Money
GMEOut of the Money	$0.53Out of the Money	$0.75Out of the Money	$0.84Out of the Money	$-0.09Out of the Money	423Out of the Money	1,324Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.90In the Money	$13.10In the Money	$12.68In the Money	$0.33In the Money	6In the Money	181In the Money
GMEOut of the Money	$0.51Out of the Money	$0.72Out of the Money	$0.67Out of the Money	$-0.29Out of the Money	148Out of the Money	953Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.50In the Money	$14.10In the Money	$14.11In the Money	$1.93In the Money	13In the Money	77In the Money
GMEOut of the Money	$0.46Out of the Money	$0.69Out of the Money	$0.61Out of the Money	$-0.19Out of the Money	252Out of the Money	847Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.80In the Money	$16.00In the Money	$14.87In the Money	$-0.73In the Money	11In the Money	74In the Money
GMEOut of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.16Out of the Money	333Out of the Money	3,113Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.80In the Money	$17.65In the Money	$15.45In the Money	$0.00In the Money	30In the Money	187In the Money
GMEOut of the Money	$0.31Out of the Money	$0.63Out of the Money	$0.69Out of the Money	$-0.19Out of the Money	422Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.10In the Money	$18.15In the Money	$16.85In the Money	$0.91In the Money	8In the Money	13In the Money
GMEOut of the Money	$0.55Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.24Out of the Money	1,048Out of the Money	3,497Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.60In the Money	$17.25In the Money	$16.40In the Money	$-0.83In the Money	33In the Money	233In the Money
GMEOut of the Money	$0.28Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.07Out of the Money	91Out of the Money	1,283Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$16.40In the Money	$19.15In the Money	$17.64In the Money	$1.41In the Money	2In the Money	17In the Money
GMEOut of the Money	$0.48Out of the Money	$0.60Out of the Money	$0.67Out of the Money	$-0.11Out of the Money	64Out of the Money	194Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.70In the Money	$19.60In the Money	$18.15In the Money	$0.21In the Money	111In the Money	34In the Money
GMEOut of the Money	$0.43Out of the Money	$0.62Out of the Money	$0.53Out of the Money	$-0.35Out of the Money	50Out of the Money	113Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.80In the Money	$20.10In the Money	$18.00In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.15Out of the Money	149Out of the Money	434Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.75In the Money	$20.60In the Money	$19.19In the Money	$0.83In the Money	1In the Money	51In the Money
GMEOut of the Money	$0.42Out of the Money	$0.99Out of the Money	$0.52Out of the Money	$-0.40Out of the Money	44Out of the Money	79Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.80In the Money	$21.10In the Money	$19.65In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.33Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$-0.20Out of the Money	188Out of the Money	396Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.30In the Money	$21.60In the Money	$20.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.16Out of the Money	$0.51Out of the Money	$0.60Out of the Money	$-0.35Out of the Money	12Out of the Money	86Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$19.20In the Money	$22.05In the Money	$20.70In the Money	$2.70In the Money	1In the Money	21In the Money
GMEOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.25Out of the Money	39Out of the Money	163Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.70In the Money	$22.55In the Money	$20.65In the Money	$0.36In the Money	11In the Money	26In the Money
GMEOut of the Money	$0.29Out of the Money	$0.54Out of the Money	$0.60Out of the Money	$-0.18Out of the Money	26Out of the Money	151Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$19.80In the Money	$23.05In the Money	$19.05In the Money	$0.00In the Money	---In the Money	11In the Money
GMEOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$-0.16Out of the Money	5,687Out of the Money	3,413Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.70In the Money	$22.60In the Money	$21.62In the Money	$-0.38In the Money	99In the Money	1,399In the Money
GMEOut of the Money	$0.32Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	69Out of the Money	196Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.30In the Money	$24.50In the Money	$22.43In the Money	$0.98In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.22Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$-0.11Out of the Money	60Out of the Money	126Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.50In the Money	$25.50In the Money	$23.44In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.16Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$-0.32Out of the Money	44Out of the Money	68Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.60In the Money	$26.50In the Money	$25.26In the Money	$2.66In the Money	9In the Money	21In the Money
GMEOut of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$-0.17Out of the Money	7Out of the Money	250Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.55In the Money	$27.50In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.14Out of the Money	499Out of the Money	864Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.60In the Money	$28.45In the Money	$27.62In the Money	$0.62In the Money	2In the Money	77In the Money
GMEOut of the Money	$0.23Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$-0.11Out of the Money	6Out of the Money	106Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.30In the Money	$29.45In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.24Out of the Money	$1.35Out of the Money	$0.32Out of the Money	$-0.29Out of the Money	57Out of the Money	129Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.30In the Money	$30.45In the Money	$27.40In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.14Out of the Money	40Out of the Money	616Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.10In the Money	$31.45In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.23Out of the Money	$0.53Out of the Money	$0.35Out of the Money	$-0.19Out of the Money	36Out of the Money	184Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.30In the Money	$32.40In the Money	$29.38In the Money	$0.00In the Money	---In the Money	37In the Money
GMEOut of the Money	$0.27Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	2,388Out of the Money	4,502Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$30.20In the Money	$32.50In the Money	$31.52In the Money	$0.47In the Money	1In the Money	76In the Money
GMEOut of the Money	$0.14Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.16Out of the Money	273Out of the Money	451Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.10In the Money	$34.00In the Money	$31.14In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.18Out of the Money	$0.44Out of the Money	$0.33Out of the Money	$-0.11Out of the Money	13Out of the Money	141Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.10In the Money	$35.40In the Money	$34.30In the Money	$2.10In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.21Out of the Money	$0.43Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	130Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.00In the Money	$36.40In the Money	$32.90In the Money	$-1.00In the Money	1In the Money	22In the Money
GMEOut of the Money	$0.16Out of the Money	$0.88Out of the Money	$0.15Out of the Money	$-0.32Out of the Money	22Out of the Money	156Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.00In the Money	$37.40In the Money	$35.83In the Money	$2.60In the Money	1In the Money	18In the Money
GMEOut of the Money	$0.21Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.18Out of the Money	649Out of the Money	1,336Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.00In the Money	$38.40In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.14Out of the Money	$1.13Out of the Money	$0.45Out of the Money	$-0.07Out of the Money	23Out of the Money	88Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.00In the Money	$39.40In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.23Out of the Money	$0.45Out of the Money	$0.34Out of the Money	$-0.06Out of the Money	354Out of the Money	926Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.10In the Money	$40.35In the Money	$38.39In the Money	$1.09In the Money	5In the Money	80In the Money
GMEOut of the Money	$0.15Out of the Money	$0.56Out of the Money	$0.38Out of the Money	$-0.09Out of the Money	10Out of the Money	463Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$38.00In the Money	$41.35In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$1.08Out of the Money	$0.36Out of the Money	$-0.59Out of the Money	21Out of the Money	131Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$38.50In the Money	$42.35In 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	$0.27Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	671Out of the Money	1,304Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$39.50In the Money	$43.35In the Money	$41.35In the Money	$0.30In the Money	1In the Money	3In the Money
GMEOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	76Out of the Money	25Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.00In the Money	$44.35In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	3Out of the Money	81Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$41.20In the Money	$45.35In 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	$0.96Out of the Money	$0.23Out of the Money	$-0.27Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$42.20In the Money	$46.35In 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	$0.45Out of the Money	$0.16Out of the Money	$-0.34Out of the Money	53Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$43.00In the Money	$47.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$-0.17Out of the Money	17Out of the Money	234Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$44.20In the Money	$48.35In 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	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$45.00In the Money	$49.35In 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	$1.00Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	5Out of the Money	204Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.50In the Money	$50.30In 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	$1.00Out of the Money	$0.29Out of the Money	$-0.04Out of the Money	2Out of the Money	181Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.70In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.67Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	6Out of the Money	87Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.30In the Money	$52.30In 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	$0.24Out of the Money	$0.24Out of the Money	$-0.12Out of the Money	518Out of the Money	1,398Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.30In the Money	$53.30In the Money	$51.00In the Money	$11.00In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.10Out of the Money	$1.23Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.70In the Money	$54.30In 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	$1.00Out of the Money	$0.12Out of the Money	$-0.56Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$51.00In the Money	$55.30In 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	$1.05Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	2Out of the Money	34Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.00In the Money	$56.30In 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	$0.51Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	60Out of the Money	245Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.70In the Money	$57.30In 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	$0.65Out of the Money	$0.28Out of the Money	$-0.05Out of the Money	76Out of the Money	307Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.00In the Money	$58.30In 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	$0.20Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	187Out of the Money	746Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.00In the Money	$63.25In the Money	$63.00In the Money	$2.50In the Money	1In the Money	4In the Money
GMEOut of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	43Out of the Money	166Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$64.00In the Money	$68.25In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	196Out of the Money	326Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$69.00In the Money	$73.25In 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	$1.30Out of the Money	$0.08Out of the Money	$-0.19Out of the Money	70Out of the Money	134Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$74.00In the Money	$78.20In 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	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	1,704Out of the Money	2,452Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$79.00In the Money	$83.20In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	175Out of the Money	863Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$84.00In the Money	$88.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.57Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	59Out of the Money	75Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$89.00In the Money	$93.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	21Out of the Money	213Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$94.00In the Money	$98.20In 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	$0.17Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	125Out of the Money	502Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$99.00In the Money	$103.15In 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	$0.15Out of the Money	$0.14Out of the Money	$0.02Out of the Money	435Out of the Money	1,348Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$104.00In the Money	$108.15In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	27,217Out of the Money	9,419Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$107.00In the Money	$111.15In the Money	$109.10In the Money	$0.99In the Money	1In 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)