Stocks Options

LAST PRICE
23.1400
TODAY'S CHANGE (%)
Trending Up0.9300 (4.1873%)

Bid / Lots
22.7000/ 4
Ask / Lots
22.7500/ 28
Open / Previous Close
21.5400 / 22.2100
Day Range
Low 18.9400
High 23.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
52,997,910
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	$18.65In the Money	$22.40In 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	$16.15In the Money	$19.90In 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	99Out of the Money	1,404Out of the Money
GMEIn the Money	$15.15In the Money	$19.15In 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	48Out of the Money	462Out of the Money
GMEIn the Money	$14.65In the Money	$18.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	36Out of the Money	144Out of the Money
GMEIn the Money	$14.15In the Money	$18.10In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	187Out of the Money
GMEIn the Money	$13.65In the Money	$17.60In 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	3Out of the Money	96Out of the Money
GMEIn the Money	$13.15In the Money	$16.90In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	185Out of the Money	780Out of the Money
GMEIn the Money	$12.70In the Money	$16.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	14Out of the Money	124Out of the Money
GMEIn the Money	$12.20In the Money	$15.90In 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	$0.04Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	52Out of the Money	446Out of the Money
GMEIn the Money	$11.70In the Money	$15.40In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	141Out of the Money	3,764Out of the Money
GMEIn the Money	$11.20In the Money	$14.90In 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	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2,698Out of the Money	6,391Out of the Money
GMEIn the Money	$10.70In the Money	$14.40In 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	$0.03Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	124Out of the Money	500Out of the Money
GMEIn the Money	$10.25In the Money	$13.90In 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	$0.09Out of the Money	$-0.10Out of the Money	1,065Out of the Money	1,351Out of the Money
GMEIn the Money	$9.75In the Money	$13.40In 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	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	328Out of the Money	201Out of the Money
GMEIn the Money	$9.30In the Money	$12.90In 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	$0.10Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	797Out of the Money	3,803Out of the Money
GMEIn the Money	$8.85In the Money	$12.65In 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	$0.13Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	251Out of the Money	940Out of the Money
GMEIn the Money	$8.45In the Money	$12.20In 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	$0.23Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	591Out of the Money	987Out of the Money
GMEIn the Money	$8.00In the Money	$11.00In 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	$0.20Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$-0.27Out of the Money	57Out of the Money	425Out of the Money
GMEIn the Money	$7.65In the Money	$11.00In the Money	$9.27In the Money	$1.67In the Money	19In the Money	630In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.25Out of the Money	$-0.43Out of the Money	866Out of the Money	580Out of the Money
GMEIn the Money	$7.25In the Money	$10.00In the Money	$7.05In the Money	$-0.33In the Money	15In the Money	401In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.24Out of the Money	$0.55Out of the Money	$0.36Out of the Money	$-0.33Out of the Money	188Out of the Money	390Out of the Money
GMEIn the Money	$6.90In the Money	$9.20In the Money	$7.29In the Money	$-0.62In the Money	217In the Money	2,313In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.46Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.33Out of the Money	2,971Out of the Money	3,511Out of the Money
GMEIn the Money	$6.60In the Money	$9.05In the Money	$6.75In the Money	$-1.05In the Money	22In the Money	991In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.59Out of the Money	$0.76Out of the Money	$0.76Out of the Money	$-0.14Out of the Money	294Out of the Money	305Out of the Money
GMEIn the Money	$6.30In the Money	$8.30In the Money	$6.70In the Money	$-0.65In the Money	104In the Money	1,032In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.66Out of the Money	$0.86Out of the Money	$0.65Out of the Money	$-0.62Out of the Money	391Out of the Money	714Out of the Money
GMEIn the Money	$6.05In the Money	$8.15In the Money	$7.04In the Money	$1.20In the Money	402In the Money	281In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$-0.34Out of the Money	261Out of the Money	184Out of the Money
GMEIn the Money	$6.05In the Money	$8.00In the Money	$5.83In the Money	$-0.87In the Money	188In the Money	197In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.02Out of the Money	$1.32Out of the Money	$1.02Out of the Money	$-0.43Out of the Money	600Out of the Money	465Out of the Money
GMEIn the Money	$6.05In the Money	$8.00In the Money	$4.11In the Money	$-2.24In the Money	81In the Money	221In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.28Out of the Money	$1.49Out of the Money	$1.35Out of the Money	$-0.35Out of the Money	128Out of the Money	311Out of the Money
GMEIn the Money	$6.05In the Money	$7.50In the Money	$6.90In the Money	$0.50In the Money	92In the Money	676In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.44Out of the Money	$1.75Out of the Money	$1.54Out of the Money	$-0.36Out of the Money	764Out of the Money	942Out of the Money
GMEIn the Money	$6.05In the Money	$6.75In the Money	$6.56In the Money	$2.01In the Money	226In the Money	102In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$1.67Out of the Money	$2.06Out of the Money	$1.91Out of the Money	$-0.41Out of the Money	334Out of the Money	138Out of the Money
GMEIn the Money	$5.75In the Money	$7.60In the Money	$6.30In the Money	$0.90In the Money	153In the Money	394In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$2.00Out of the Money	$2.21Out of the Money	$2.10Out of the Money	$-0.42Out of the Money	852Out of the Money	409Out of the Money
GMEIn the Money	$5.45In the Money	$6.50In the Money	$5.50In the Money	$0.25In the Money	276In the Money	35In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	$2.21Out of the Money	$2.65Out of the Money	$2.39Out of the Money	$-0.39Out of the Money	464Out of the Money	105Out of the Money
GMEIn the Money	$5.40In the Money	$6.00In the Money	$5.65In the Money	$0.30In the Money	4,327In the Money	2,297In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	$2.53Out of the Money	$2.75Out of the Money	$2.59Out of the Money	$-0.41Out of the Money	1,979Out of the Money	3,321Out of the Money
GMEIn the Money	$5.20In the Money	$6.00In the Money	$5.30In the Money	$0.60In the Money	504In the Money	153In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.86Near the Money	$3.35Near the Money	$3.10Near the Money	$-0.30Near the Money	318Near the Money	251Near the Money
GMEIn the Money	$4.95In the Money	$6.50In the Money	$5.40In the Money	$0.40In the Money	519In the Money	686In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$3.15Near the Money	$3.60Near the Money	$3.25Near the Money	$-0.50Near the Money	379Near the Money	670Near the Money
GMEIn the Money	$4.95In the Money	$6.00In the Money	$5.10In the Money	$0.42In the Money	346In the Money	271In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$3.20Near the Money	$4.05Near the Money	$3.42Near the Money	$-0.43Near the Money	169Near the Money	173Near the Money
GMEIn the Money	$4.95In the Money	$5.35In the Money	$5.16In the Money	$0.66In the Money	1,073In the Money	1,163In the Money	Filter Table By Strike Price of$22.00	GMENear the Money	$3.75Near the Money	$4.10Near the Money	$3.95Near the Money	$-0.29Near the Money	1,210Near the Money	159Near the Money
GMEIn the Money	$4.60In the Money	$5.35In the Money	$4.89In the Money	$0.44In the Money	438In the Money	112In the Money	Filter Table By Strike Price of$22.50	GMENear the Money	$4.00Near the Money	$4.90Near the Money	$4.38Near the Money	$-0.32Near the Money	46Near the Money	273Near the Money
GMEUnderlying issue's last price	$4.55Underlying issue's last price	$5.30Underlying issue's last price	$5.05Underlying issue's last price	$0.75Underlying issue's last price	691Underlying issue's last price	268Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	GMEUnderlying issue's last price	$4.45Underlying issue's last price	$4.95Underlying issue's last price	$4.67Underlying issue's last price	$-0.56Underlying issue's last price	361Underlying issue's last price	240Underlying issue's last price
GMENear the Money	$4.30Near the Money	$5.75Near the Money	$4.73Near the Money	$4.73Near the Money	29Near the Money	---Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.80In the Money	$5.40In the Money	$5.10In the Money	$5.10In the Money	29In the Money	---In the Money
GMENear the Money	$4.20Near the Money	$5.30Near the Money	$4.90Near the Money	$1.05Near the Money	340Near the Money	133Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.00In the Money	$5.90In the Money	$5.60In the Money	$-0.40In the Money	70In the Money	404In the Money
GMENear the Money	$3.40Near the Money	$4.90Near the Money	$4.49Near the Money	$4.49Near the Money	65Near the Money	---Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.55In the Money	$6.45In the Money	$5.78In the Money	$5.78In the Money	2In the Money	---In the Money
GMENear the Money	$4.30Near the Money	$4.40Near the Money	$4.40Near the Money	$0.55Near the Money	4,054Near the Money	1,502Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.90In the Money	$6.70In the Money	$6.19In the Money	$-0.21In the Money	101In the Money	962In the Money
GMENear the Money	$4.10Near the Money	$4.75Near the Money	$3.97Near the Money	$3.97Near the Money	40Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	$4.00Near the Money	$4.45Near the Money	$4.00Near the Money	$0.20Near the Money	359Near the Money	212Near the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.75In the Money	$7.65In the Money	$6.82In the Money	$-0.78In the Money	62In the Money	76In the Money
GMEOut of the Money	$3.50Out of the Money	$4.90Out of the Money	$3.20Out of the Money	$3.20Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$7.00In the Money	$8.15In the Money	$7.50In the Money	$7.50In the Money	4In the Money	---In the Money
GMEOut of the Money	$3.55Out of the Money	$4.30Out of the Money	$4.35Out of the Money	$1.13Out of the Money	265Out of the Money	318Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.55In the Money	$8.30In the Money	$7.99In the Money	$-0.46In the Money	96In the Money	1,038In the Money
GMEOut of the Money	$3.35Out of the Money	$4.10Out of the Money	$3.90Out of the Money	$0.35Out of the Money	184Out of the Money	234Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.40In the Money	$9.30In the Money	$8.50In the Money	$-0.95In the Money	44In the Money	823In the Money
GMEOut of the Money	$3.30Out of the Money	$3.80Out of the Money	$3.55Out of the Money	$0.42Out of the Money	202Out of the Money	286Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.25In the Money	$10.00In the Money	$9.50In the Money	$-0.85In the Money	29In the Money	221In the Money
GMEOut of the Money	$3.50Out of the Money	$3.75Out of the Money	$3.50Out of the Money	$0.44Out of the Money	2,275Out of the Money	3,040Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.90In the Money	$10.70In the Money	$10.16In the Money	$-0.74In the Money	179In the Money	915In the Money
GMEOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.30Out of the Money	$0.38Out of the Money	114Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.85In the Money	$11.70In the Money	$12.20In the Money	$0.55In the Money	39In the Money	131In the Money
GMEOut of the Money	$2.80Out of the Money	$3.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	173Out of the Money	731Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.75In the Money	$12.20In the Money	$13.27In the Money	$0.67In the Money	32In the Money	86In the Money
GMEOut of the Money	$2.80Out of the Money	$3.30Out of the Money	$2.63Out of the Money	$-0.16Out of the Money	868Out of the Money	333Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.65In the Money	$13.20In the Money	$14.75In the Money	$1.25In the Money	18In the Money	92In the Money
GMEOut of the Money	$2.52Out of the Money	$3.30Out of the Money	$2.80Out of the Money	$0.07Out of the Money	340Out of the Money	2,143Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.15In the Money	$14.20In the Money	$14.13In the Money	$-0.57In the Money	47In the Money	174In the Money
GMEOut of the Money	$2.50Out of the Money	$3.00Out of the Money	$1.27Out of the Money	$-1.22Out of the Money	119Out of the Money	198Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.65In the Money	$14.70In the Money	$15.86In the Money	$0.36In the Money	1In the Money	12In the Money
GMEOut of the Money	$2.50Out of the Money	$2.92Out of the Money	$2.90Out of the Money	$0.30Out of the Money	882Out of the Money	2,461Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.15In the Money	$15.05In the Money	$15.16In the Money	$-0.48In the Money	11In the Money	227In the Money
GMEOut of the Money	$2.50Out of the Money	$3.30Out of the Money	$2.50Out of the Money	$0.01Out of the Money	45Out of the Money	73Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.75In the Money	$15.70In the Money	$15.72In the Money	$0.22In the Money	1In the Money	16In the Money
GMEOut of the Money	$2.50Out of the Money	$2.95Out of the Money	$2.14Out of the Money	$-0.44Out of the Money	90Out of the Money	121Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.85In the Money	$16.20In the Money	$16.48In the Money	$-0.07In the Money	3In the Money	32In the Money
GMEOut of the Money	$2.01Out of the Money	$2.80Out of the Money	$2.60Out of the Money	$0.11Out of the Money	26Out of the Money	71Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.15In the Money	$16.70In the Money	$17.00In the Money	$0.10In the Money	1In the Money	7In the Money
GMEOut of the Money	$1.98Out of the Money	$2.80Out of the Money	$1.80Out of the Money	$-0.69Out of the Money	70Out of the Money	367Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.00In the Money	$17.20In the Money	$17.39In the Money	$-0.11In the Money	3In the Money	43In the Money
GMEOut of the Money	$1.98Out of the Money	$2.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	24Out of the Money	62Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.00In the Money	$17.70In the Money	$17.15In the Money	$-0.99In the Money	2In the Money	24In the Money
GMEOut of the Money	$1.97Out of the Money	$2.75Out of the Money	$2.38Out of the Money	$0.06Out of the Money	34Out of the Money	244Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.50In the Money	$18.15In the Money	$18.28In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$1.97Out of the Money	$2.49Out of the Money	$2.32Out of the Money	$-0.03Out of the Money	36Out of the Money	62Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.00In the Money	$18.70In the Money	$18.29In the Money	$3.99In the Money	4In the Money	20In the Money
GMEOut of the Money	$2.23Out of the Money	$2.49Out of the Money	$2.40Out of the Money	$0.26Out of the Money	87Out of the Money	110Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.00In the Money	$19.20In the Money	$19.50In the Money	$0.39In the Money	1In the Money	24In the Money
GMEOut of the Money	$1.97Out of the Money	$2.49Out 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	$18.00In the Money	$19.70In the Money	$20.60In the Money	$1.60In the Money	1In the Money	11In the Money
GMEOut of the Money	$2.20Out of the Money	$2.40Out of the Money	$2.33Out of the Money	$-0.03Out of the Money	1,667Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.50In the Money	$19.95In the Money	$19.35In the Money	$-0.55In the Money	30In the Money	1,517In the Money
GMEOut of the Money	$1.86Out of the Money	$2.37Out of the Money	$2.20Out of the Money	$0.00Out of the Money	60Out of the Money	142Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.75In the Money	$20.95In the Money	$20.79In the Money	$-0.49In the Money	3In the Money	23In the Money
GMEOut of the Money	$1.63Out of the Money	$2.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	42Out of the Money	135Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.75In the Money	$21.95In the Money	$23.04In the Money	$0.33In the Money	11In the Money	28In the Money
GMEOut of the Money	$1.63Out of the Money	$2.28Out of the Money	$1.04Out of the Money	$-1.16Out of the Money	158Out of the Money	167Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.75In the Money	$22.95In the Money	$22.60In the Money	$-0.70In the Money	1In the Money	21In the Money
GMEOut of the Money	$1.63Out of the Money	$2.09Out of the Money	$2.09Out of the Money	$0.09Out of the Money	30Out of the Money	255Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.50In the Money	$23.95In the Money	$24.67In the Money	$6.80In the Money	1In the Money	7In the Money
GMEOut of the Money	$1.63Out of the Money	$2.00Out of the Money	$1.95Out of the Money	$0.29Out of the Money	499Out of the Money	625Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.35In the Money	$24.95In the Money	$25.50In the Money	$0.57In the Money	2In the Money	81In the Money
GMEOut of the Money	$1.63Out of the Money	$2.28Out of the Money	$1.79Out of the Money	$0.04Out of the Money	45Out of the Money	109Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.35In the Money	$25.95In the Money	$27.20In the Money	$0.70In the Money	3In the Money	18In the Money
GMEOut of the Money	$1.33Out of the Money	$1.91Out of the Money	$1.71Out of the Money	$0.07Out of the Money	38Out of the Money	94Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.35In the Money	$26.95In the Money	$27.48In the Money	$0.73In the Money	1In the Money	31In the Money
GMEOut of the Money	$1.31Out of the Money	$2.03Out of the Money	$1.66Out of the Money	$-0.27Out of the Money	54Out of the Money	214Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.35In the Money	$27.95In the Money	$26.75In the Money	$-1.45In the Money	1In the Money	36In the Money
GMEOut of the Money	$1.29Out of the Money	$1.91Out of the Money	$1.52Out of the Money	$0.03Out of the Money	16Out of the Money	185Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$26.35In the Money	$28.90In the Money	$29.90In the Money	$1.33In the Money	1In the Money	37In the Money
GMEOut of the Money	$1.43Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$-0.14Out of the Money	1,334Out of the Money	2,990Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.15In the Money	$29.90In the Money	$29.76In the Money	$-0.24In the Money	15In the Money	77In the Money
GMEOut of the Money	$1.29Out of the Money	$1.86Out of the Money	$1.14Out of the Money	$-0.30Out of the Money	139Out of the Money	284Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.15In the Money	$30.85In the Money	$30.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.99Out of the Money	$1.86Out of the Money	$1.30Out of the Money	$0.31Out of the Money	54Out of the Money	90Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.10In the Money	$31.85In the Money	$30.50In the Money	$0.50In the Money	5In the Money	23In the Money
GMEOut of the Money	$1.16Out of the Money	$1.86Out of the Money	$1.42Out of the Money	$-0.28Out of the Money	151Out of the Money	898Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.00In the Money	$32.80In the Money	$32.50In the Money	$-0.16In the Money	2In the Money	23In the Money
GMEOut of the Money	$0.70Out of the Money	$1.66Out of the Money	$1.14Out of the Money	$-0.36Out of the Money	91Out of the Money	159Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$30.85In the Money	$33.80In the Money	$34.37In the Money	$-0.18In the Money	2In the Money	19In the Money
GMEOut of the Money	$1.10Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$-0.11Out of the Money	194Out of the Money	1,218Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.00In the Money	$34.75In the Money	$34.70In the Money	$-0.10In the Money	1In the Money	14In the Money
GMEOut of the Money	$0.88Out of the Money	$1.70Out of the Money	$1.00Out of the Money	$-0.05Out of the Money	21Out of the Money	78Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$32.75In the Money	$35.75In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.87Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.10Out of the Money	179Out of the Money	801Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$33.70In the Money	$36.70In the Money	$36.72In the Money	$0.00In the Money	---In the Money	82In the Money
GMEOut of the Money	$1.00Out of the Money	$1.72Out of the Money	$0.99Out of the Money	$-0.26Out of the Money	11Out of the Money	437Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$34.65In the Money	$37.85In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.57Out of the Money	$2.17Out of the Money	$0.99Out of the Money	$-0.62Out of the Money	10Out of the Money	78Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$35.60In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.98Out of the Money	$1.97Out of the Money	$1.25Out of the Money	$-0.13Out of the Money	1,211Out of the Money	602Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$36.60In the Money	$39.65In the Money	$41.05In the Money	$0.56In the Money	2In the Money	2In the Money
GMEOut of the Money	$0.52Out of the Money	$1.35Out of the Money	$0.99Out of the Money	$-0.15Out of the Money	6Out of the Money	8Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$37.85In the Money	$40.75In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.57Out of the Money	$2.06Out of the Money	$0.99Out of the Money	$-0.19Out of the Money	7Out of the Money	75Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$38.50In the Money	$41.60In 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	$2.03Out of the Money	$0.99Out of the Money	$-0.53Out of the Money	7Out of the Money	49Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$39.45In the Money	$42.60In 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	$1.32Out of the Money	$1.33Out of the Money	$0.37Out of the Money	10Out of the Money	38Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$40.45In the Money	$43.60In 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	$1.51Out of the Money	$1.52Out of the Money	$0.17Out of the Money	75Out of the Money	168Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$41.40In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.00Out of the Money	$1.24Out 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	$42.35In the Money	$45.55In 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	$1.24Out 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	$43.35In the Money	$46.55In 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	$1.24Out 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	$44.30In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.52Out of the Money	$1.18Out of the Money	$1.18Out of the Money	$0.05Out of the Money	15Out of the Money	62Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$45.30In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$1.19Out of the Money	$0.54Out of the Money	$-0.66Out of the Money	497Out of the Money	756Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$46.25In the Money	$49.50In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.39Out of the Money	$1.15Out 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	$47.25In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$1.16Out of the Money	$0.45Out of the Money	$-0.89Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$48.20In the Money	$51.45In 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	$1.15Out of the Money	$0.82Out of the Money	$0.38Out of the Money	17Out of the Money	18Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$49.20In the Money	$52.45In 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	$1.14Out of the Money	$0.50Out of the Money	$-0.61Out of the Money	28Out of the Money	11Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$50.15In the Money	$53.45In 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	$1.01Out of the Money	$0.55Out of the Money	$-0.42Out of the Money	158Out of the Money	373Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$51.15In the Money	$54.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.56Out of the Money	$0.90Out of the Money	$0.79Out of the Money	$-0.36Out of the Money	337Out of the Money	316Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$56.05In the Money	$59.45In the Money	$60.50In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.26Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$-0.73Out of the Money	2Out of the Money	61Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$60.95In the Money	$64.40In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.44Out of the Money	$0.99Out of the Money	$0.71Out of the Money	$-0.17Out of the Money	45Out of the Money	145Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$65.85In the Money	$69.35In 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	$0.85Out of the Money	$0.31Out of the Money	$-0.57Out of the Money	11Out of the Money	82Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$70.80In the Money	$74.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.28Out of the Money	1,194Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$75.55In the Money	$79.25In 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	$0.40Out of the Money	$-0.47Out of the Money	50Out of the Money	83Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$80.50In the Money	$84.80In 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	$0.54Out 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	$85.15In the Money	$89.75In 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	$1.10Out of the Money	$0.43Out of the Money	$-0.25Out of the Money	12Out of the Money	37Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$90.10In the Money	$94.70In 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	$0.72Out of the Money	$0.33Out of the Money	$-0.37Out of the Money	71Out of the Money	379Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$95.10In the Money	$99.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.18Out of the Money	211Out of the Money	681Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$100.10In the Money	$104.65In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.33Out of the Money	3,973Out of the Money	4,028Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$103.05In the Money	$107.60In 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)