Stocks Options

LAST PRICE
19.9184
TODAY'S CHANGE (%)
Trending Down-2.2916 (-10.3179%)

Bid / Lots
19.9000/ 2
Ask / Lots
19.9400/ 1
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 18.9400
High 22.8200
52 Week Range
Low 9.9500
High 64.8300
Volume
39,940,251
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 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	$17.00In the Money	$17.90In the Money	$20.80In the Money	$3.24In the Money	1In the Money	10In 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	533Out of the Money
GMEIn the Money	$14.60In the Money	$15.40In the Money	$16.37In the Money	$16.37In the Money	1In 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	30Out of the Money	1,404Out of the Money
GMEIn the Money	$13.60In the Money	$14.40In the Money	$14.35In the Money	$0.00In the Money	---In 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	$-0.02Out of the Money	29Out of the Money	462Out of the Money
GMEIn the Money	$13.10In the Money	$13.90In the Money	$15.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	144Out of the Money
GMEIn the Money	$12.50In the Money	$13.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	12Out of the Money	187Out of the Money
GMEIn the Money	$12.10In the Money	$12.90In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	96Out of the Money
GMEIn the Money	$11.60In the Money	$12.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	181Out of the Money	780Out of the Money
GMEIn the Money	$11.00In the Money	$11.90In the Money	$12.85In the Money	$-6.75In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	10Out of the Money	124Out of the Money
GMEIn the Money	$10.50In the Money	$11.40In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	46Out of the Money	446Out of the Money
GMEIn the Money	$10.10In the Money	$10.90In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	111Out of the Money	3,764Out of the Money
GMEIn the Money	$9.65In the Money	$10.45In the Money	$11.30In the Money	$0.72In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	2,414Out of the Money	6,391Out of the Money
GMEIn the Money	$9.20In the Money	$9.95In the Money	$10.00In the Money	$-0.09In the Money	62In the Money	55In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	109Out of the Money	500Out of the Money
GMEIn the Money	$8.65In the Money	$9.50In the Money	$10.60In the Money	$0.60In the Money	25In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	748Out of the Money	1,351Out of the Money
GMEIn the Money	$8.20In the Money	$9.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	204Out of the Money	201Out of the Money
GMEIn the Money	$7.80In the Money	$8.55In the Money	$8.20In the Money	$-1.74In the Money	24In the Money	537In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	657Out of the Money	3,803Out of the Money
GMEIn the Money	$7.35In the Money	$8.00In the Money	$7.34In the Money	$-0.66In the Money	1In the Money	172In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	247Out of the Money	940Out of the Money
GMEIn the Money	$6.90In the Money	$7.55In the Money	$6.80In the Money	$-1.20In the Money	2In the Money	659In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	558Out of the Money	987Out of the Money
GMEIn the Money	$6.45In the Money	$7.20In the Money	$6.61In the Money	$-1.52In the Money	6In the Money	233In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.28Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	27Out of the Money	425Out of the Money
GMEIn the Money	$6.00In the Money	$6.70In the Money	$6.10In the Money	$-1.50In the Money	17In the Money	630In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.28Out of the Money	822Out of the Money	580Out of the Money
GMEIn the Money	$5.60In the Money	$6.30In the Money	$6.80In the Money	$-0.58In the Money	13In the Money	401In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.19Out of the Money	176Out of the Money	390Out of the Money
GMEIn the Money	$5.30In the Money	$5.95In the Money	$5.70In the Money	$-2.21In the Money	176In the Money	2,313In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.58Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.21Out of the Money	2,412Out of the Money	3,511Out of the Money
GMEIn the Money	$4.90In the Money	$5.55In the Money	$5.03In the Money	$-2.77In the Money	20In the Money	991In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.62Out of the Money	$0.80Out of the Money	$0.74Out of the Money	$-0.16Out of the Money	192Out of the Money	305Out of the Money
GMEIn the Money	$4.60In the Money	$5.25In the Money	$5.02In the Money	$-2.33In the Money	98In the Money	1,032In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.87Out of the Money	$0.95Out of the Money	$0.88Out of the Money	$-0.39Out of the Money	325Out of the Money	714Out of the Money
GMEIn the Money	$4.25In the Money	$4.95In the Money	$4.50In the Money	$-1.34In the Money	301In the Money	281In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$1.00Out of the Money	$1.27Out of the Money	$0.99Out of the Money	$-0.45Out of the Money	108Out of the Money	184Out of the Money
GMEIn the Money	$4.10In the Money	$4.65In the Money	$4.60In the Money	$-2.10In the Money	120In the Money	197In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$1.22Near the Money	$1.52Near the Money	$1.35Near the Money	$-0.10Near the Money	465Near the Money	465Near the Money
GMEIn the Money	$3.70In the Money	$4.35In the Money	$3.63In the Money	$-2.72In the Money	61In the Money	221In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$1.39Near the Money	$1.59Near the Money	$1.53Near the Money	$-0.17Near the Money	126Near the Money	311Near the Money
GMEIn the Money	$3.55In the Money	$4.10In the Money	$3.85In the Money	$-2.55In the Money	88In the Money	676In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.71Near the Money	$1.85Near the Money	$1.81Near the Money	$-0.09Near the Money	644Near the Money	942Near the Money
GMEIn the Money	$3.25In the Money	$3.90In the Money	$3.85In the Money	$-0.70In the Money	123In the Money	102In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.90Near the Money	$2.14Near the Money	$2.05Near the Money	$-0.27Near the Money	220Near the Money	138Near the Money
GMEIn the Money	$3.10In the Money	$3.55In the Money	$3.63In the Money	$-1.77In the Money	120In the Money	394In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$2.23Near the Money	$2.44Near the Money	$2.33Near the Money	$-0.19Near the Money	791Near the Money	409Near the Money
GMEUnderlying issue's last price	$2.87Underlying issue's last price	$3.35Underlying issue's last price	$3.14Underlying issue's last price	$-2.11Underlying issue's last price	218Underlying issue's last price	35Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	GMEUnderlying issue's last price	$2.57Underlying issue's last price	$2.82Underlying issue's last price	$2.57Underlying issue's last price	$-0.21Underlying issue's last price	354Underlying issue's last price	105Underlying issue's last price
GMENear the Money	$2.87Near the Money	$3.10Near the Money	$3.01Near the Money	$-2.34Near the Money	3,827Near the Money	2,297Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$2.88In the Money	$3.15In the Money	$3.06In the Money	$0.06In the Money	1,705In the Money	3,321In the Money
GMENear the Money	$2.62Near the Money	$3.00Near the Money	$2.93Near the Money	$-1.77Near the Money	333Near the Money	153Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$3.15In the Money	$3.45In the Money	$3.45In the Money	$0.05In the Money	238In the Money	251In the Money
GMENear the Money	$2.61Near the Money	$2.89Near the Money	$2.85Near the Money	$-2.15Near the Money	429Near the Money	686Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.60In the Money	$3.85In the Money	$3.65In the Money	$-0.10In the Money	325In the Money	670In the Money
GMENear the Money	$2.45Near the Money	$2.85Near the Money	$2.58Near the Money	$-2.10Near the Money	294Near the Money	271Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$4.00In the Money	$4.35In the Money	$4.15In the Money	$0.30In the Money	138In the Money	173In the Money
GMENear the Money	$2.40Near the Money	$2.67Near the Money	$2.57Near the Money	$-1.93Near the Money	806Near the Money	1,163Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$4.40In the Money	$4.65In the Money	$4.51In the Money	$0.27In the Money	1,149In the Money	159In the Money
GMENear the Money	$2.20Near the Money	$2.55Near the Money	$2.57Near the Money	$-1.88Near the Money	305Near the Money	112Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.70In the Money	$5.05In the Money	$4.89In the Money	$0.19In the Money	27In the Money	273In the Money
GMEOut of the Money	$2.09Out of the Money	$2.55Out of the Money	$2.31Out of the Money	$-1.99Out of the Money	482Out of the Money	268Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$5.05In the Money	$5.50In the Money	$5.35In the Money	$0.12In the Money	320In the Money	240In the Money
GMEOut of the Money	$2.05Out of the Money	$2.45Out of the Money	$2.04Out of the Money	$2.04Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.40In the Money	$5.90In the Money	$4.95In the Money	$4.95In the Money	2In the Money	---In the Money
GMEOut of the Money	$2.00Out of the Money	$2.37Out of the Money	$2.25Out of the Money	$-1.60Out of the Money	286Out of the Money	133Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.95In the Money	$6.30In the Money	$6.17In the Money	$0.17In the Money	55In the Money	404In the Money
GMEOut of the Money	$1.97Out of the Money	$2.25Out of the Money	$1.85Out of the Money	$1.85Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$6.25In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.90Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$-1.80Out of the Money	1,832Out of the Money	1,502Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.90In the Money	$7.20In the Money	$7.10In the Money	$0.70In the Money	81In the Money	962In the Money
GMEOut of the Money	$1.75Out of the Money	$2.12Out of the Money	$1.85Out of the Money	$1.85Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$7.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.69Out of the Money	$1.99Out of the Money	$1.57Out of the Money	$-2.23Out of the Money	323Out of the Money	212Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.55In the Money	$8.05In the Money	$8.00In the Money	$0.40In the Money	58In the Money	76In the Money
GMEOut of the Money	$1.62Out of the Money	$1.97Out of the Money	$1.59Out of the Money	$1.59Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.95In the Money	$8.60In the Money	$7.70In the Money	$7.70In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.61Out of the Money	$1.92Out of the Money	$1.69Out of the Money	$-1.53Out of the Money	239Out of the Money	318Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.40In the Money	$8.95In the Money	$8.76In the Money	$0.31In the Money	93In the Money	1,038In the Money
GMEOut of the Money	$1.53Out of the Money	$1.83Out of the Money	$1.54Out of the Money	$-2.01Out of the Money	159Out of the Money	234Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.30In the Money	$9.80In the Money	$9.31In the Money	$-0.14In the Money	38In the Money	823In the Money
GMEOut of the Money	$1.46Out of the Money	$1.71Out of the Money	$1.67Out of the Money	$-1.46Out of the Money	149Out of the Money	286Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.20In the Money	$10.75In the Money	$10.20In the Money	$-0.15In the Money	22In the Money	221In the Money
GMEOut of the Money	$1.47Out of the Money	$1.56Out of the Money	$1.51Out of the Money	$-1.55Out of the Money	1,692Out of the Money	3,040Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.10In the Money	$11.65In the Money	$11.61In the Money	$0.71In the Money	87In the Money	915In the Money
GMEOut of the Money	$1.31Out of the Money	$1.54Out of the Money	$1.45Out of the Money	$-1.47Out of the Money	77Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.05In the Money	$12.60In the Money	$12.50In the Money	$0.85In the Money	34In the Money	131In the Money
GMEOut of the Money	$1.22Out of the Money	$1.49Out of the Money	$1.42Out of the Money	$-1.58Out of the Money	143Out of the Money	731Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$13.00In the Money	$13.55In the Money	$13.55In the Money	$0.95In the Money	31In the Money	86In the Money
GMEOut of the Money	$1.20Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$-1.49Out of the Money	846Out of the Money	333Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.90In the Money	$14.50In the Money	$14.75In the Money	$1.25In the Money	18In the Money	92In the Money
GMEOut of the Money	$1.17Out of the Money	$1.39Out of the Money	$1.30Out of the Money	$-1.43Out of the Money	319Out of the Money	2,143Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.90In the Money	$15.45In the Money	$15.14In the Money	$0.44In the Money	46In the Money	174In the Money
GMEOut of the Money	$1.17Out of the Money	$1.35Out of the Money	$1.37Out of the Money	$-1.12Out of the Money	33Out of the Money	198Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.35In the Money	$15.90In the Money	$15.86In the Money	$0.36In the Money	1In the Money	12In the Money
GMEOut of the Money	$1.11Out of the Money	$1.34Out of the Money	$1.22Out of the Money	$-1.38Out of the Money	788Out of the Money	2,461Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$15.80In the Money	$16.40In the Money	$16.08In the Money	$0.44In the Money	10In the Money	227In the Money
GMEOut of the Money	$1.08Out of the Money	$1.33Out of the Money	$1.25Out of the Money	$-1.24Out of the Money	42Out of the Money	73Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$16.30In the Money	$16.90In the Money	$15.72In the Money	$0.22In the Money	1In the Money	16In the Money
GMEOut of the Money	$1.05Out of the Money	$1.31Out of the Money	$1.24Out of the Money	$-1.34Out of the Money	84Out of the Money	121Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$16.75In the Money	$17.40In the Money	$16.65In the Money	$0.10In the Money	1In the Money	32In the Money
GMEOut of the Money	$0.99Out of the Money	$1.24Out of the Money	$0.95Out of the Money	$-1.54Out of the Money	20Out of the Money	71Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$17.25In the Money	$17.90In the Money	$17.00In the Money	$0.10In the Money	1In the Money	7In the Money
GMEOut of the Money	$0.99Out of the Money	$1.24Out of the Money	$0.96Out of the Money	$-1.53Out of the Money	55Out of the Money	367Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$17.70In the Money	$18.40In the Money	$18.36In the Money	$0.86In the Money	2In the Money	43In the Money
GMEOut of the Money	$0.99Out of the Money	$1.24Out of the Money	$0.91Out of the Money	$-1.39Out of the Money	18Out of the Money	62Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$18.20In the Money	$18.90In the Money	$17.15In the Money	$-0.99In the Money	2In the Money	24In the Money
GMEOut of the Money	$0.99Out of the Money	$1.19Out of the Money	$1.10Out of the Money	$-1.22Out of the Money	15Out of the Money	244Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.70In the Money	$19.40In the Money	$18.28In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.95Out of the Money	$1.19Out of the Money	$0.99Out of the Money	$-1.36Out of the Money	28Out of the Money	62Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$19.15In the Money	$19.90In the Money	$18.29In the Money	$3.99In the Money	4In the Money	20In the Money
GMEOut of the Money	$0.95Out of the Money	$1.19Out of the Money	$0.99Out of the Money	$-1.15Out of the Money	82Out of the Money	110Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.65In the Money	$20.40In the Money	$19.50In the Money	$0.39In the Money	1In the Money	24In the Money
GMEOut of the Money	$0.91Out of the Money	$1.16Out of the Money	$0.99Out of the Money	$-0.91Out of the Money	13Out of the Money	78Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$20.10In the Money	$20.90In the Money	$20.60In the Money	$1.60In the Money	1In the Money	11In the Money
GMEOut of the Money	$0.86Out of the Money	$1.08Out of the Money	$0.99Out of the Money	$-1.37Out of the Money	1,298Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.60In the Money	$21.30In the Money	$21.25In the Money	$1.35In the Money	13In the Money	1,517In the Money
GMEOut of the Money	$0.83Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$-1.18Out of the Money	52Out of the Money	142Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.55In the Money	$22.30In the Money	$20.79In the Money	$-0.49In the Money	3In the Money	23In the Money
GMEOut of the Money	$0.83Out of the Money	$1.04Out of the Money	$1.00Out of the Money	$-1.00Out of the Money	27Out of the Money	135Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.55In the Money	$23.30In the Money	$23.04In the Money	$0.33In the Money	11In the Money	28In the Money
GMEOut of the Money	$0.79Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$-1.20Out of the Money	149Out of the Money	167Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.50In the Money	$24.30In the Money	$22.60In the Money	$-0.70In the Money	1In the Money	21In the Money
GMEOut of the Money	$0.79Out of the Money	$1.00Out of the Money	$0.88Out of the Money	$-1.12Out of the Money	26Out of the Money	255Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.45In the Money	$25.30In the Money	$17.87In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.78Out of the Money	$0.98Out of the Money	$0.79Out of the Money	$-0.87Out of the Money	485Out of the Money	625Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.45In the Money	$26.25In the Money	$25.50In the Money	$0.57In the Money	2In the Money	81In the Money
GMEOut of the Money	$0.78Out of the Money	$0.97Out of the Money	$0.90Out of the Money	$-0.85Out of the Money	37Out of the Money	109Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.40In the Money	$27.25In the Money	$27.20In the Money	$0.70In the Money	3In the Money	18In the Money
GMEOut of the Money	$0.73Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$-0.94Out of the Money	32Out of the Money	94Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.40In the Money	$28.20In the Money	$27.48In the Money	$0.73In the Money	1In the Money	31In the Money
GMEOut of the Money	$0.78Out of the Money	$0.88Out of the Money	$0.89Out of the Money	$-1.04Out of the Money	49Out of the Money	214Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.35In the Money	$29.20In the Money	$28.20In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.64Out of the Money	$0.88Out of the Money	$0.72Out of the Money	$-0.77Out of the Money	9Out of the Money	185Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.35In the Money	$30.20In the Money	$29.90In the Money	$1.33In the Money	1In the Money	37In the Money
GMEOut of the Money	$0.64Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-1.00Out of the Money	995Out of the Money	2,990Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$30.30In the Money	$31.15In the Money	$31.00In the Money	$1.00In the Money	13In the Money	77In the Money
GMEOut of the Money	$0.64Out of the Money	$0.80Out of the Money	$0.77Out of the Money	$-0.67Out of the Money	120Out of the Money	284Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.30In the Money	$32.20In the Money	$30.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.54Out of the Money	$0.80Out of the Money	$0.66Out of the Money	$-0.33Out of the Money	41Out of the Money	90Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.30In the Money	$33.15In the Money	$32.80In the Money	$2.80In the Money	4In the Money	23In the Money
GMEOut of the Money	$0.59Out of the Money	$0.79Out of the Money	$0.60Out of the Money	$-1.10Out of the Money	22Out of the Money	898Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.25In the Money	$34.20In the Money	$32.50In the Money	$-0.16In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.60Out of the Money	$0.79Out of the Money	$0.54Out of the Money	$-0.96Out of the Money	88Out of the Money	159Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.25In the Money	$35.20In the Money	$33.79In the Money	$-0.76In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.55Out of the Money	$0.79Out of the Money	$0.58Out of the Money	$-0.93Out of the Money	184Out of the Money	1,218Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.25In the Money	$36.15In the Money	$34.70In the Money	$-0.10In the Money	1In the Money	14In the Money
GMEOut of the Money	$0.56Out of the Money	$0.84Out of the Money	$0.50Out of the Money	$-0.55Out of the Money	13Out of the Money	78Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.20In the Money	$37.20In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.77Out of the Money	$0.65Out of the Money	$-0.75Out of the Money	138Out of the Money	801Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.20In the Money	$38.20In the Money	$36.72In the Money	$0.00In the Money	---In the Money	82In the Money
GMEOut of the Money	$0.42Out of the Money	$0.74Out of the Money	$0.53Out of the Money	$-0.72Out of the Money	6Out of the Money	437Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$38.20In the Money	$39.05In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.47Out of the Money	$0.79Out of the Money	$0.55Out of the Money	$-1.06Out of the Money	7Out of the Money	78Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$39.15In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-0.73Out of the Money	1,044Out of the Money	602Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$40.15In the Money	$41.00In the Money	$41.05In the Money	$0.56In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.36Out of the Money	$0.75Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.15In the Money	$42.00In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$0.74Out of the Money	$0.50Out of the Money	$-0.68Out of the Money	3Out of the Money	75Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$42.15In the Money	$43.00In 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	$0.67Out of the Money	$-0.85Out of the Money	4Out of the Money	49Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$43.10In the Money	$44.00In 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	$0.70Out of the Money	$0.50Out of the Money	$-0.46Out of the Money	4Out of the Money	38Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$44.10In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$-0.75Out of the Money	67Out of the Money	168Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$45.10In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$46.10In the Money	$46.95In 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	$0.70Out of the Money	$0.49Out of the Money	$-0.72Out of the Money	31Out of the Money	123Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$47.10In the Money	$47.95In 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	$0.63Out of the Money	$0.48Out of the Money	$-0.69Out of the Money	20Out of the Money	107Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$48.05In the Money	$48.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.39Out of the Money	$0.65Out of the Money	$0.49Out of the Money	$-0.64Out of the Money	12Out of the Money	62Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$49.05In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$-0.70Out of the Money	491Out of the Money	756Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$50.05In the Money	$50.90In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.36Out of the Money	$0.67Out of the Money	$0.49Out of the Money	$-0.51Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$51.05In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.66Out of the Money	$0.80Out of the Money	$-0.54Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$52.05In the Money	$52.90In 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	$0.65Out of the Money	$0.72Out of the Money	$0.28Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$53.05In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.31Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$-0.53Out of the Money	22Out of the Money	11Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$54.00In the Money	$54.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.39Out of the Money	$0.59Out of the Money	$0.50Out of the Money	$-0.47Out of the Money	149Out of the Money	373Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$55.00In the Money	$55.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.35Out of the Money	$0.69Out of the Money	$0.45Out of the Money	$-0.70Out of the Money	324Out of the Money	316Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.90In the Money	$60.85In the Money	$60.50In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.25Out of the Money	$0.58Out of the Money	$0.75Out of the Money	$-0.38Out of the Money	1Out of the Money	61Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$64.85In the Money	$65.95In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.32Out of the Money	$0.55Out of the Money	$0.38Out of the Money	$-0.50Out of the Money	39Out of the Money	145Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$69.85In the Money	$70.90In 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	$0.51Out of the Money	$0.69Out of the Money	$-0.19Out of the Money	9Out of the Money	82Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$74.90In the Money	$75.90In 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	$0.40Out of the Money	$0.36Out of the Money	$-0.52Out of the Money	998Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$79.75In the Money	$80.85In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.25Out of the Money	$0.44Out of the Money	$0.30Out of the Money	$-0.57Out of the Money	44Out of the Money	83Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$84.80In the Money	$85.85In 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	$0.53Out of the Money	$0.32Out of the Money	$-0.48Out of the Money	22Out of the Money	51Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$89.75In the Money	$90.80In 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	$0.41Out of the Money	$0.30Out of the Money	$-0.38Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$94.75In the Money	$95.80In 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	$0.33Out of the Money	$0.28Out of the Money	$-0.42Out of the Money	68Out of the Money	379Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$99.70In the Money	$100.75In 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	$0.30Out of the Money	$0.29Out of the Money	$-0.33Out of the Money	132Out of the Money	681Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$104.70In the Money	$105.75In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	3,180Out of the Money	4,028Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$107.65In the Money	$108.75In the Money	$108.11In the Money	$1.27In the Money	2In the Money	2In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)