Stocks Options

LAST PRICE
21.9850
TODAY'S CHANGE (%)
Trending Down-0.1350 (-0.6103%)

Bid / Lots
21.9700/ 4
Ask / Lots
22.0000/ 1
Open / Previous Close
21.5600 / 22.1200
Day Range
Low 20.7600
High 22.0999
52 Week Range
Low 9.9500
High 64.8300
Volume
26,198,912
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 128.416

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	$18.30In the Money	$20.60In the Money	$20.80In 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	6Out of the Money	530Out of the Money
GMEIn the Money	$15.80In the Money	$18.10In 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	$14.80In the Money	$17.10In 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	$0.00Out of the Money	---Out of the Money	501Out of the Money
GMEIn the Money	$14.30In the Money	$16.60In 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	$13.80In the Money	$16.10In 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	1Out of the Money	217Out of the Money
GMEIn the Money	$13.40In the Money	$15.40In 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	$-0.01Out of the Money	16Out of the Money	99Out of the Money
GMEIn the Money	$12.90In the Money	$14.90In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	145Out of the Money	960Out of the Money
GMEIn the Money	$12.40In the Money	$14.40In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
GMEIn the Money	$11.90In the Money	$13.90In 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	$0.01Out of the Money	$-0.02Out of the Money	26Out of the Money	474Out of the Money
GMEIn the Money	$11.40In the Money	$13.40In 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	$0.02Out of the Money	$-0.01Out of the Money	108Out of the Money	3,861Out of the Money
GMEIn the Money	$10.90In the Money	$12.90In the Money	$11.68In the Money	$0.38In the Money	6In the Money	60In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	365Out of the Money	6,507Out of the Money
GMEIn the Money	$10.40In the Money	$12.40In 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	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	45Out of the Money	575Out of the Money
GMEIn the Money	$9.90In the Money	$11.90In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	85Out of the Money	1,312Out of the Money
GMEIn the Money	$9.45In the Money	$11.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	16Out of the Money	359Out of the Money
GMEIn the Money	$8.95In the Money	$10.90In the Money	$9.30In the Money	$0.18In the Money	11In the Money	526In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,938Out of the Money	3,963Out of the Money
GMEIn the Money	$8.60In the Money	$10.40In the Money	$7.34In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	69Out of the Money	961Out of the Money
GMEIn the Money	$8.00In the Money	$9.95In the Money	$8.30In the Money	$-0.40In the Money	7In the Money	662In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.06Out of the Money	136Out of the Money	1,649Out of the Money
GMEIn the Money	$7.55In the Money	$9.45In the Money	$7.88In the Money	$0.34In the Money	5In the Money	233In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.06Out of the Money	29Out of the Money	477Out of the Money
GMEIn the Money	$7.10In the Money	$9.00In the Money	$7.52In the Money	$0.99In the Money	8In the Money	628In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$0.06Out of the Money	552Out of the Money	1,077Out of the Money
GMEIn the Money	$6.90In the Money	$8.50In the Money	$6.90In the Money	$0.06In the Money	2In the Money	408In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.15Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$0.04Out of the Money	82Out of the Money	486Out of the Money
GMEIn the Money	$6.90In the Money	$7.80In the Money	$7.24In the Money	$-0.26In the Money	44In the Money	2,306In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.08Out of the Money	1,886Out of the Money	4,545Out of the Money
GMEIn the Money	$5.90In the Money	$7.65In the Money	$6.58In the Money	$0.08In the Money	25In the Money	960In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.41Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$0.11Out of the Money	169Out of the Money	332Out of the Money
GMEIn the Money	$5.55In the Money	$7.30In the Money	$6.11In the Money	$0.11In the Money	52In the Money	1,027In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$0.16Out of the Money	838Out of the Money	1,009Out of the Money
GMEIn the Money	$5.20In the Money	$6.95In the Money	$4.90In the Money	$0.00In the Money	---In the Money	558In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.51Out of the Money	$0.71Out of the Money	$0.68Out of the Money	$0.15Out of the Money	524Out of the Money	434Out of the Money
GMEIn the Money	$4.80In the Money	$6.60In the Money	$4.80In the Money	$-1.40In the Money	106In the Money	226In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.67Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$0.08Out of the Money	467Out of the Money	744Out of the Money
GMEIn the Money	$4.80In the Money	$6.00In the Money	$4.55In the Money	$-0.42In the Money	12In the Money	233In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.85Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$0.24Out of the Money	108Out of the Money	364Out of the Money
GMEIn the Money	$4.80In the Money	$5.55In the Money	$4.80In the Money	$-1.15In the Money	84In the Money	692In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.07Out of the Money	$1.38Out of the Money	$1.20Out of the Money	$0.26Out of the Money	790Out of the Money	1,130Out of the Money
GMEIn the Money	$4.20In the Money	$5.55In the Money	$3.35In the Money	$-1.80In the Money	10In the Money	120In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.15Out of the Money	$1.50Out of the Money	$1.49Out of the Money	$0.30Out of the Money	142Out of the Money	254Out of the Money
GMEIn the Money	$4.20In the Money	$5.55In the Money	$4.52In the Money	$-0.48In the Money	118In the Money	435In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.48Near the Money	$1.80Near the Money	$1.72Near the Money	$0.42Near the Money	594Near the Money	1,188Near the Money
GMEIn the Money	$4.15In the Money	$4.80In the Money	$4.20In the Money	$0.20In the Money	13In the Money	120In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.81Near the Money	$2.20Near the Money	$2.03Near the Money	$0.38Near the Money	349Near the Money	445Near the Money
GMEIn the Money	$4.05In the Money	$4.45In the Money	$4.30In the Money	$0.20In the Money	1,424In the Money	4,243In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.11Near the Money	$2.45Near the Money	$2.33Near the Money	$0.32Near the Money	1,731Near the Money	4,363Near the Money
GMEIn the Money	$3.85In the Money	$4.20In the Money	$4.10In the Money	$0.10In the Money	46In the Money	1,194In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.12Near the Money	$2.90Near the Money	$2.50Near the Money	$0.58Near the Money	137Near the Money	409Near the Money
GMEIn the Money	$3.70In the Money	$4.00In the Money	$3.95In the Money	$0.20In the Money	878In the Money	787In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$2.60Near the Money	$2.90Near the Money	$2.90Near the Money	$0.25Near the Money	212Near the Money	1,059Near the Money
GMEUnderlying issue's last price	$3.65Underlying issue's last price	$4.00Underlying issue's last price	$3.80Underlying issue's last price	$0.35Underlying issue's last price	414Underlying issue's last price	450Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	$2.77Underlying issue's last price	$3.55Underlying issue's last price	$3.20Underlying issue's last price	$0.20Underlying issue's last price	102Underlying issue's last price	398Underlying issue's last price
GMENear the Money	$3.40Near the Money	$3.70Near the Money	$3.60Near the Money	$0.30Near the Money	1,442Near the Money	2,178Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.15In the Money	$3.80In the Money	$3.70In the Money	$0.25In the Money	70In the Money	1,242In the Money
GMENear the Money	$3.40Near the Money	$3.65Near the Money	$3.50Near the Money	$0.16Near the Money	291Near the Money	340Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.45In the Money	$4.30In the Money	$3.40In the Money	$-0.31In the Money	14In the Money	269In the Money
GMENear the Money	$3.10Near the Money	$3.45Near the Money	$3.40Near the Money	$0.21Near the Money	593Near the Money	661Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.95In the Money	$4.80In the Money	$4.34In the Money	$0.24In the Money	45In the Money	125In the Money
GMENear the Money	$3.05Near the Money	$3.45Near the Money	$3.21Near the Money	$-0.39Near the Money	254Near the Money	74Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.45In the Money	$5.30In the Money	$4.75In the Money	$0.50In the Money	14In the Money	41In the Money
GMENear the Money	$2.93Near the Money	$3.30Near the Money	$3.10Near the Money	$0.13Near the Money	313Near the Money	380Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.70In the Money	$5.25In the Money	$5.07In the Money	$0.25In the Money	46In the Money	468In the Money
GMENear the Money	$2.82Near the Money	$3.20Near the Money	$2.90Near the Money	$0.32Near the Money	20Near the Money	75Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.20In the Money	$5.75In the Money	$5.25In the Money	$-0.23In the Money	5In the Money	15In the Money
GMEOut of the Money	$2.70Out of the Money	$3.00Out of the Money	$2.95Out of the Money	$0.21Out of the Money	4,453Out of the Money	3,617Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.70In the Money	$6.25In the Money	$5.80In the Money	$0.15In the Money	186In the Money	956In the Money
GMEOut of the Money	$2.75Out of the Money	$3.00Out of the Money	$2.85Out of the Money	$0.60Out of the Money	37Out of the Money	71Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.65In the Money	$6.75In the Money	$6.15In the Money	$-0.03In the Money	12In the Money	1In the Money
GMEOut of the Money	$2.56Out of the Money	$2.97Out of the Money	$2.72Out of the Money	$0.02Out of the Money	1,116Out of the Money	436Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.05In the Money	$7.25In the Money	$6.64In the Money	$0.36In the Money	15In the Money	63In the Money
GMEOut of the Money	$2.44Out of the Money	$2.97Out of the Money	$2.13Out of the Money	$-0.07Out of the Money	9Out of the Money	54Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.50In the Money	$7.75In the Money	$7.05In the Money	$-0.45In the Money	4In the Money	3In the Money
GMEOut of the Money	$2.38Out of the Money	$2.90Out of the Money	$2.48Out of the Money	$0.06Out of the Money	115Out of the Money	411Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$6.85In the Money	$8.25In the Money	$7.60In the Money	$0.00In the Money	55In the Money	980In the Money
GMEOut of the Money	$2.33Out of the Money	$2.86Out of the Money	$2.25Out of the Money	$0.25Out of the Money	11Out of the Money	16Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$7.30In the Money	$8.50In the Money	$7.85In the Money	$7.85In the Money	1In the Money	---In the Money
GMEOut of the Money	$2.26Out of the Money	$2.86Out of the Money	$2.42Out of the Money	$0.17Out of the Money	453Out of the Money	335Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.75In the Money	$8.90In the Money	$8.44In the Money	$0.44In the Money	28In the Money	812In the Money
GMEOut of the Money	$2.21Out of the Money	$2.86Out of the Money	$1.04Out of the Money	$1.04Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$8.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$2.20Out of the Money	$2.50Out of the Money	$2.38Out of the Money	$0.19Out of the Money	134Out of the Money	379Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.65In the Money	$9.85In the Money	$9.26In the Money	$0.81In the Money	5In the Money	239In the Money
GMEOut of the Money	$2.20Out of the Money	$2.40Out of the Money	$2.40Out of the Money	$0.40Out of the Money	1,912Out of the Money	4,426Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.60In the Money	$10.85In the Money	$10.24In the Money	$0.24In the Money	35In the Money	847In the Money
GMEOut of the Money	$1.92Out of the Money	$2.29Out of the Money	$2.10Out of the Money	$0.40Out of the Money	451Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.50In the Money	$11.70In the Money	$10.50In the Money	$-0.05In the Money	2In the Money	189In the Money
GMEOut of the Money	$1.85Out of the Money	$2.25Out of the Money	$2.00Out of the Money	$0.56Out of the Money	151Out of the Money	780Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.50In the Money	$12.70In the Money	$12.18In the Money	$0.32In the Money	31In the Money	81In the Money
GMEOut of the Money	$1.71Out of the Money	$2.01Out of the Money	$2.00Out of the Money	$0.50Out of the Money	219Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.50In the Money	$13.70In the Money	$12.90In the Money	$0.60In the Money	8In the Money	85In the Money
GMEOut of the Money	$1.69Out of the Money	$2.09Out of the Money	$1.81Out of the Money	$0.16Out of the Money	2,126Out of the Money	2,287Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.50In the Money	$14.20In the Money	$13.74In the Money	$-0.56In the Money	12In the Money	175In the Money
GMEOut of the Money	$1.62Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$0.14Out of the Money	16Out of the Money	174Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.00In the Money	$14.70In the Money	$15.86In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.60Out of the Money	$1.99Out of the Money	$2.00Out of the Money	$0.30Out of the Money	842Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.30In the Money	$15.20In the Money	$15.02In the Money	$0.97In the Money	19In the Money	221In the Money
GMEOut of the Money	$1.60Out of the Money	$1.99Out of the Money	$2.00Out of the Money	$0.77Out of the Money	1,252Out of the Money	84Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.55In the Money	$15.70In the Money	$15.72In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$1.46Out of the Money	$1.99Out of the Money	$1.70Out of the Money	$0.18Out of the Money	97Out of the Money	151Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.00In the Money	$16.20In the Money	$16.48In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$1.55Out of the Money	$1.99Out of the Money	$1.82Out of the Money	$0.32Out of the Money	53Out of the Money	73Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.45In the Money	$16.70In the Money	$16.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.46Out of the Money	$1.99Out of the Money	$1.75Out of the Money	$0.40Out of the Money	43Out of the Money	401Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.95In the Money	$17.20In the Money	$16.63In the Money	$-0.74In the Money	1In the Money	48In the Money
GMEOut of the Money	$1.33Out of the Money	$1.90Out of the Money	$1.02Out of the Money	$0.02Out of the Money	28Out of the Money	76Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.45In the Money	$17.70In the Money	$17.00In the Money	$-0.15In the Money	1In the Money	22In the Money
GMEOut of the Money	$1.48Out of the Money	$1.80Out of the Money	$1.70Out of the Money	$0.51Out of the Money	118Out of the Money	250Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.90In the Money	$18.20In the Money	$17.91In the Money	$-0.29In the Money	1In the Money	21In the Money
GMEOut of the Money	$1.44Out of the Money	$1.90Out of the Money	$1.35Out of the Money	$0.55Out of the Money	12Out of the Money	90Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.40In the Money	$18.70In the Money	$18.00In the Money	$-0.30In the Money	1In the Money	22In the Money
GMEOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$1.12Out of the Money	$-0.21Out of the Money	13Out of the Money	162Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.90In the Money	$19.20In the Money	$19.50In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$1.38Out of the Money	$1.90Out of the Money	$0.68Out of the Money	$-0.61Out of the Money	19Out of the Money	147Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.40In the Money	$19.70In the Money	$20.60In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$0.10Out of the Money	731Out of the Money	2,458Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.90In the Money	$20.00In the Money	$19.59In the Money	$0.84In the Money	303In the Money	1,517In the Money
GMEOut of the Money	$1.31Out of the Money	$1.60Out of the Money	$1.38Out of the Money	$0.56Out of the Money	28Out of the Money	192Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.65In the Money	$21.00In the Money	$20.45In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$1.26Out of the Money	$1.60Out of the Money	$1.10Out of the Money	$0.00Out of the Money	23Out of the Money	132Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.55In the Money	$22.00In the Money	$23.04In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	$1.21Out of the Money	$1.60Out of the Money	$0.93Out of the Money	$-0.07Out of the Money	3Out of the Money	75Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.55In the Money	$23.00In the Money	$22.60In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.15Out of the Money	$1.60Out of the Money	$1.30Out of the Money	$0.35Out of the Money	26Out of the Money	276Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.55In the Money	$24.00In the Money	$24.67In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.14Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.30Out of the Money	326Out of the Money	743Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.55In the Money	$25.00In the Money	$24.25In the Money	$0.00In the Money	---In the Money	80In the Money
GMEOut of the Money	$1.12Out of the Money	$1.60Out of the Money	$1.25Out of the Money	$0.25Out of the Money	3Out of the Money	101Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.55In the Money	$26.00In the Money	$24.70In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$1.05Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$-0.73Out of the Money	3Out of the Money	197Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.55In the Money	$27.00In the Money	$26.07In the Money	$-1.41In the Money	1In the Money	29In the Money
GMEOut of the Money	$1.00Out of the Money	$1.35Out of the Money	$0.75Out of the Money	$-0.13Out of the Money	150Out of the Money	257Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.55In the Money	$28.00In the Money	$26.70In the Money	$-0.05In the Money	1In the Money	36In the Money
GMEOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$0.78Out of the Money	$-0.12Out of the Money	30Out of the Money	185Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.35In the Money	$29.00In the Money	$28.56In the Money	$-0.28In the Money	1In the Money	36In the Money
GMEOut of the Money	$0.88Out of the Money	$1.15Out of the Money	$1.14Out of the Money	$0.19Out of the Money	1,457Out of the Money	3,448Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.20In the Money	$30.00In the Money	$30.14In the Money	$0.00In the Money	---In the Money	77In the Money
GMEOut of the Money	$0.78Out of the Money	$1.27Out of the Money	$1.01Out of the Money	$0.12Out of the Money	22Out of the Money	432Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.15In the Money	$31.00In the Money	$31.14In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.53Out of the Money	$1.27Out of the Money	$1.00Out of the Money	$0.25Out of the Money	44Out of the Money	143Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.10In the Money	$32.00In the Money	$30.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.73Out of the Money	$1.19Out of the Money	$0.90Out of the Money	$0.15Out of the Money	189Out of the Money	943Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.05In the Money	$32.95In the Money	$32.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.60Out of the Money	$1.27Out of the Money	$0.75Out of the Money	$-0.07Out of the Money	10Out of the Money	174Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.05In the Money	$33.95In the Money	$33.23In the Money	$-1.14In the Money	1In the Money	18In the Money
GMEOut of the Money	$0.62Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$0.19Out of the Money	141Out of the Money	1,326Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.05In the Money	$34.90In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.37Out of the Money	$1.35Out of the Money	$0.68Out of the Money	$0.03Out of the Money	8Out of the Money	82Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.00In the Money	$35.90In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$0.27Out of the Money	102Out of the Money	947Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.95In the Money	$36.90In the Money	$36.33In the Money	$-0.39In the Money	3In the Money	82In the Money
GMEOut of the Money	$0.33Out of the Money	$1.38Out of the Money	$0.50Out of the Money	$0.12Out of the Money	27Out of the Money	445Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.90In the Money	$37.85In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.32Out of the Money	$1.39Out of the Money	$0.34Out of the Money	$-0.27Out of the Money	23Out of the Money	72Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.90In the Money	$38.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.72Out of the Money	$1.17Out of the Money	$0.90Out of the Money	$0.20Out of the Money	466Out of the Money	1,270Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.90In the Money	$39.85In the Money	$41.05In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.29Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.85In the Money	$40.80In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.27Out of the Money	$1.33Out of the Money	$0.60Out of the Money	$-0.06Out of the Money	7Out of the Money	80Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.80In the Money	$41.80In 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	$1.31Out of the Money	$0.45Out of the Money	$0.09Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.80In the Money	$42.80In 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	$1.29Out of the Money	$0.52Out of the Money	$0.07Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.80In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$1.27Out of the Money	$0.80Out of the Money	$0.35Out of the Money	59Out of the Money	179Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.75In the Money	$44.75In 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	$1.26Out of the Money	$0.50Out of the Money	$-0.06Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.75In the Money	$45.75In 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	$1.24Out 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	$44.75In the Money	$46.75In 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	$1.22Out of the Money	$0.33Out of the Money	$-0.06Out of the Money	2Out of the Money	182Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.70In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.42Out of the Money	$1.20Out of the Money	$0.69Out of the Money	$0.23Out of the Money	8Out of the Money	79Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.65In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$0.78Out of the Money	$0.27Out of the Money	191Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.70In the Money	$49.70In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$1.17Out of the Money	$0.60Out of the Money	$0.11Out of the Money	5Out of the Money	25Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.65In the Money	$50.70In 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	$1.16Out of the Money	$0.50Out of the Money	$0.10Out of the Money	3Out of the Money	20Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.65In the Money	$51.65In 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	$1.14Out of the Money	$0.50Out of the Money	$0.18Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.65In the Money	$52.65In 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	$1.13Out of the Money	$0.60Out of the Money	$0.14Out of the Money	213Out of the Money	36Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.60In the Money	$53.65In 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	$0.69Out of the Money	$0.50Out of the Money	$-0.02Out of the Money	5Out of the Money	296Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.60In the Money	$54.65In 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	$0.65Out of the Money	$0.61Out of the Money	$0.24Out of the Money	617Out of the Money	456Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.55In the Money	$59.60In the Money	$60.50In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.38Out of the Money	$0.94Out of the Money	$0.56Out of the Money	$0.26Out of the Money	127Out of the Money	64Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.50In the Money	$64.55In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.10Out of the Money	123Out of the Money	176Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.45In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.90Out of the Money	$0.45Out of the Money	$0.06Out of the Money	76Out of the Money	81Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.40In the Money	$74.45In 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	$0.50Out of the Money	$0.43Out of the Money	$0.08Out of the Money	689Out of the Money	2,198Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.35In the Money	$79.40In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.28Out of the Money	$0.56Out of the Money	$0.33Out of the Money	$0.11Out of the Money	759Out of the Money	105Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.30In the Money	$84.45In 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	$0.82Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	20Out of the Money	71Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.25In the Money	$89.40In 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	$0.75Out of the Money	$0.41Out of the Money	$0.11Out of the Money	165Out of the Money	51Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.25In the Money	$94.40In 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	$0.61Out of the Money	$0.26Out of the Money	$0.06Out of the Money	212Out of the Money	388Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.05In the Money	$99.40In 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	$0.46Out of the Money	$0.30Out of the Money	$0.09Out of the Money	386Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.20In the Money	$104.35In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In 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	3,565Out of the Money	6,330Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.20In the Money	$107.35In 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)