Stocks Options

LAST PRICE
21.1020
TODAY'S CHANGE (%)
Trending Down-2.0380 (-8.8073%)

Bid / Lots
21.1000/ 136
Ask / Lots
21.1100/ 10
Open / Previous Close
22.2400 / 23.1400
Day Range
Low 20.0401
High 22.3000
52 Week Range
Low 9.9500
High 64.8300
Volume
28,152,038
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 128.585

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$16.20In the Money	$20.00In 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	3Out of the Money	533Out of the Money
GMEIn the Money	$13.70In the Money	$17.65In 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	127Out of the Money	1,431Out of the Money
GMEIn the Money	$13.55In the Money	$16.00In 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	9Out of the Money	493Out of the Money
GMEIn the Money	$13.05In the Money	$16.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	174Out of the Money
GMEIn the Money	$12.75In the Money	$15.00In 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	31Out of the Money	190Out of the Money
GMEIn the Money	$12.75In the Money	$14.25In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	98Out of the Money
GMEIn the Money	$12.25In the Money	$13.70In 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	$0.02Out of the Money	$0.00Out of the Money	33Out of the Money	941Out of the Money
GMEIn the Money	$11.80In the Money	$13.20In the Money	$12.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	136Out of the Money
GMEIn the Money	$11.30In the Money	$12.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	473Out of the Money
GMEIn the Money	$10.80In the Money	$12.20In 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	$0.08Out of the Money	$0.09Out of the Money	$0.05Out of the Money	8Out of the Money	3,852Out of the Money
GMEIn the Money	$10.30In the Money	$11.70In the Money	$11.30In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	689Out of the Money	6,294Out of the Money
GMEIn the Money	$9.80In the Money	$11.20In the Money	$9.20In the Money	$-0.80In the Money	6In the Money	66In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	138Out of the Money	539Out of the Money
GMEIn the Money	$9.30In the Money	$10.70In the Money	$10.50In the Money	$-0.10In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	629Out of the Money	1,522Out of the Money
GMEIn the Money	$9.00In the Money	$10.20In the Money	$10.25In the Money	$0.45In the Money	55In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	35Out of the Money	369Out of the Money
GMEIn the Money	$8.55In the Money	$9.70In the Money	$9.12In the Money	$0.92In the Money	14In the Money	535In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	364Out of the Money	3,954Out of the Money
GMEIn the Money	$8.00In the Money	$9.25In 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	$0.02Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	171Out of the Money	984Out of the Money
GMEIn the Money	$7.40In the Money	$8.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	659In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	676Out of the Money	1,247Out of the Money
GMEIn the Money	$7.05In the Money	$8.30In the Money	$8.00In the Money	$1.39In the Money	2In the Money	234In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	85Out of the Money	454Out of the Money
GMEIn the Money	$6.65In the Money	$7.85In the Money	$6.88In the Money	$-2.39In the Money	27In the Money	638In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	277Out of the Money	952Out of the Money
GMEIn the Money	$6.25In the Money	$7.35In the Money	$7.23In the Money	$0.18In 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	$0.28Out of the Money	$0.24Out of the Money	$-0.12Out of the Money	62Out of the Money	448Out of the Money
GMEIn the Money	$5.85In the Money	$6.80In the Money	$6.34In the Money	$-0.95In the Money	44In the Money	2,305In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.14Out of the Money	1,229Out of the Money	3,766Out of the Money
GMEIn the Money	$5.45In the Money	$6.40In the Money	$5.30In the Money	$-1.45In the Money	29In the Money	988In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.31Out of the Money	$0.46Out of the Money	$0.42Out of the Money	$-0.34Out of the Money	85Out of the Money	290Out of the Money
GMEIn the Money	$5.10In the Money	$5.85In the Money	$5.31In the Money	$-1.39In the Money	22In the Money	1,028In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.39Out of the Money	$0.56Out of the Money	$0.48Out of the Money	$-0.17Out of the Money	411Out of the Money	801Out of the Money
GMEIn the Money	$4.70In the Money	$5.70In the Money	$4.90In the Money	$-2.14In the Money	7In the Money	555In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.49Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.40Out of the Money	206Out of the Money	307Out of the Money
GMEIn the Money	$4.40In the Money	$5.35In the Money	$4.17In the Money	$-1.66In the Money	44In the Money	230In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.67Out of the Money	$0.90Out of the Money	$0.82Out of the Money	$-0.20Out of the Money	500Out of the Money	680Out of the Money
GMEIn the Money	$4.30In the Money	$4.95In the Money	$4.75In the Money	$0.64In the Money	8In the Money	229In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.84Out of the Money	$1.11Out of the Money	$1.02Out of the Money	$-0.33Out of the Money	123Out of the Money	335Out of the Money
GMEIn the Money	$3.95In the Money	$4.60In the Money	$4.30In the Money	$-2.60In the Money	32In the Money	667In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.14Out of the Money	$1.31Out of the Money	$1.23Out of the Money	$-0.31Out of the Money	1,052Out of the Money	1,078Out of the Money
GMEIn the Money	$3.45In the Money	$4.40In the Money	$4.25In the Money	$-2.31In the Money	16In the Money	124In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$1.28Near the Money	$1.64Near the Money	$1.50Near the Money	$-0.41Near the Money	77Near the Money	237Near the Money
GMEIn the Money	$3.40In the Money	$4.00In the Money	$3.95In the Money	$-2.35In the Money	72In the Money	409In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.61Near the Money	$1.84Near the Money	$1.60Near the Money	$-0.50Near the Money	287Near the Money	959Near the Money
GMEIn the Money	$3.35In the Money	$3.75In the Money	$3.60In the Money	$-1.90In the Money	23In the Money	116In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.90Near the Money	$2.17Near the Money	$1.94Near the Money	$-0.45Near the Money	187Near the Money	239Near the Money
GMEIn the Money	$3.15In the Money	$3.55In the Money	$3.32In the Money	$-2.33In the Money	2,791In the Money	3,146In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.18Near the Money	$2.39Near the Money	$2.30Near the Money	$-0.29Near the Money	1,752Near the Money	3,507Near the Money
GMEIn the Money	$3.00In the Money	$3.55In the Money	$3.17In the Money	$-2.13In the Money	1,142In the Money	265In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$2.43Near the Money	$2.76Near the Money	$2.53Near the Money	$-0.57Near the Money	273Near the Money	268Near the Money
GMEUnderlying issue's last price	$2.84Underlying issue's last price	$3.20Underlying issue's last price	$3.00Underlying issue's last price	$-2.40Underlying issue's last price	390Underlying issue's last price	687Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$2.81Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$-0.25Underlying issue's last price	406Underlying issue's last price	776Underlying issue's last price
GMENear the Money	$2.73Near the Money	$3.10Near the Money	$3.00Near the Money	$-2.10Near the Money	336Near the Money	263Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$3.10In the Money	$3.70In the Money	$3.50In the Money	$0.08In the Money	307In the Money	183In the Money
GMENear the Money	$2.59Near the Money	$2.87Near the Money	$2.70Near the Money	$-2.46Near the Money	1,410Near the Money	1,302Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$3.45In the Money	$3.95In the Money	$3.73In the Money	$-0.22In the Money	104In the Money	1,231In the Money
GMENear the Money	$2.45Near the Money	$2.87Near the Money	$2.68Near the Money	$-2.21Near the Money	160Near the Money	229Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.70In the Money	$4.30In the Money	$3.80In the Money	$-0.58In the Money	8In the Money	261In the Money
GMENear the Money	$2.35Near the Money	$2.63Near the Money	$2.40Near the Money	$-2.65Near the Money	803Near the Money	335Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.25In the Money	$4.85In the Money	$4.55In the Money	$-0.12In the Money	80In the Money	132In the Money
GMENear the Money	$2.17Near the Money	$2.56Near the Money	$2.45Near the Money	$-2.28Near the Money	60Near the Money	19Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.60In the Money	$5.25In the Money	$4.61In the Money	$-0.49In the Money	20In the Money	22In the Money
GMENear the Money	$2.09Near the Money	$2.49Near the Money	$2.24Near the Money	$-2.66Near the Money	492Near the Money	284Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.85In the Money	$5.50In the Money	$5.35In the Money	$-0.25In the Money	147In the Money	435In the Money
GMEOut of the Money	$1.99Out of the Money	$2.54Out of the Money	$2.20Out of the Money	$-2.29Out of the Money	23Out of the Money	60Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$5.35In the Money	$6.05In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$2.07Out of the Money	$2.29Out of the Money	$2.16Out of the Money	$-2.24Out of the Money	3,625Out of the Money	4,120Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.85In the Money	$6.30In the Money	$6.05In the Money	$-0.14In the Money	178In the Money	922In the Money
GMEOut of the Money	$1.76Out of the Money	$2.25Out of the Money	$2.20Out of the Money	$-1.77Out of the Money	59Out of the Money	32Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$6.20In the Money	$6.90In the Money	$6.18In the Money	$6.18In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.76Out of the Money	$2.19Out of the Money	$2.01Out of the Money	$-1.99Out of the Money	47Out of the Money	397Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.60In the Money	$7.25In the Money	$7.40In the Money	$0.58In the Money	23In the Money	68In the Money
GMEOut of the Money	$1.74Out of the Money	$2.14Out of the Money	$1.92Out of the Money	$-1.28Out of the Money	12Out of the Money	44Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.95In the Money	$7.75In the Money	$7.50In the Money	$0.00In the Money	1In the Money	2In the Money
GMEOut of the Money	$1.62Out of the Money	$1.97Out of the Money	$1.86Out of the Money	$-2.49Out of the Money	75Out of the Money	388Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.50In the Money	$8.15In the Money	$7.67In the Money	$-0.32In the Money	4In the Money	980In the Money
GMEOut of the Money	$1.54Out of the Money	$2.02Out of the Money	$1.80Out of the Money	$1.80Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$7.80In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.53Out of the Money	$1.90Out of the Money	$1.84Out of the Money	$-2.06Out of the Money	125Out of the Money	284Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.45In the Money	$9.05In the Money	$8.00In the Money	$-0.50In the Money	11In the Money	814In the Money
GMEOut of the Money	$1.48Out of the Money	$1.72Out of the Money	$1.72Out of the Money	$-1.83Out of the Money	54Out of the Money	342Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.30In the Money	$9.95In the Money	$9.55In the Money	$0.05In the Money	36In the Money	214In the Money
GMEOut of the Money	$1.45Out of the Money	$1.56Out of the Money	$1.50Out of the Money	$-2.00Out of the Money	1,564Out of the Money	3,478Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.05In the Money	$10.70In the Money	$10.49In the Money	$0.33In the Money	58In the Money	915In the Money
GMEOut of the Money	$1.34Out of the Money	$1.52Out of the Money	$1.48Out of the Money	$-1.82Out of the Money	38Out of the Money	1,059Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.95In the Money	$11.65In the Money	$10.55In the Money	$-1.65In the Money	107In the Money	112In the Money
GMEOut of the Money	$1.21Out of the Money	$1.47Out of the Money	$1.34Out of the Money	$-1.66Out of the Money	57Out of the Money	787Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$11.85In the Money	$12.65In the Money	$11.75In the Money	$-1.52In the Money	2In the Money	82In the Money
GMEOut of the Money	$1.17Out of the Money	$1.38Out of the Money	$1.35Out of the Money	$-1.28Out of the Money	106Out of the Money	1,016Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$12.80In the Money	$13.55In the Money	$12.95In the Money	$-1.80In the Money	1In the Money	86In the Money
GMEOut of the Money	$1.09Out of the Money	$1.31Out of the Money	$1.20Out of the Money	$-1.60Out of the Money	399Out of the Money	2,093Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$13.80In the Money	$14.55In the Money	$14.30In the Money	$0.17In the Money	14In the Money	168In the Money
GMEOut of the Money	$1.09Out of the Money	$1.31Out of the Money	$1.15Out of the Money	$-0.12Out of the Money	15Out of the Money	167Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.15In the Money	$15.00In the Money	$15.86In the Money	$0.00In the Money	---In the Money	12In the Money
GMEOut of the Money	$1.07Out of the Money	$1.25Out of the Money	$1.16Out of the Money	$-1.74Out of the Money	537Out of the Money	2,474Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.60In the Money	$15.50In the Money	$14.96In the Money	$-0.20In the Money	1In the Money	223In the Money
GMEOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-1.50Out of the Money	22Out of the Money	80Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.10In the Money	$15.95In the Money	$15.72In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.98Out of the Money	$1.20Out of the Money	$1.03Out of the Money	$-1.11Out of the Money	72Out of the Money	131Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.60In the Money	$16.45In the Money	$16.48In the Money	$0.00In the Money	---In the Money	31In the Money
GMEOut of the Money	$0.87Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-1.60Out of the Money	12Out of the Money	74Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.00In the Money	$16.90In the Money	$17.00In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.87Out of the Money	$1.20Out of the Money	$1.02Out of the Money	$-0.78Out of the Money	12Out of the Money	405Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.45In the Money	$17.40In the Money	$17.37In the Money	$-0.02In the Money	4In the Money	45In the Money
GMEOut of the Money	$0.87Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-1.30Out of the Money	24Out of the Money	66Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.95In the Money	$17.90In the Money	$17.15In the Money	$0.00In the Money	1In the Money	22In the Money
GMEOut of the Money	$0.87Out of the Money	$1.20Out of the Money	$0.90Out of the Money	$-1.48Out of the Money	14Out of the Money	242Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.45In the Money	$18.35In the Money	$18.20In the Money	$-0.08In the Money	2In the Money	21In the Money
GMEOut of the Money	$0.86Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$-1.52Out of the Money	21Out of the Money	81Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.90In the Money	$18.85In the Money	$18.83In the Money	$0.54In the Money	1In the Money	20In the Money
GMEOut of the Money	$0.86Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-1.40Out of the Money	25Out of the Money	145Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.40In the Money	$19.35In the Money	$19.50In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.85Out of the Money	$1.13Out of the Money	$0.86Out of the Money	$-0.13Out of the Money	66Out of the Money	84Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.85In the Money	$19.80In the Money	$20.60In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.88Out of the Money	$0.98Out of the Money	$0.93Out of the Money	$-1.40Out of the Money	1,021Out of the Money	2,460Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.50In the Money	$20.30In the Money	$19.88In the Money	$0.53In the Money	3In the Money	1,515In the Money
GMEOut of the Money	$0.71Out of the Money	$0.95Out of the Money	$0.84Out of the Money	$-1.36Out of the Money	33Out of the Money	179Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.30In the Money	$21.25In the Money	$20.79In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.70Out of the Money	$0.93Out of the Money	$0.87Out of the Money	$-1.13Out of the Money	26Out of the Money	129Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$21.25In the Money	$22.25In the Money	$23.04In the Money	$0.00In the Money	---In the Money	28In the Money
GMEOut of the Money	$0.66Out of the Money	$0.93Out of the Money	$0.75Out of the Money	$-0.29Out of the Money	22Out of the Money	76Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.20In the Money	$23.25In the Money	$22.60In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.65Out of the Money	$0.93Out of the Money	$0.77Out of the Money	$-1.32Out of the Money	20Out of the Money	264Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$23.20In the Money	$24.25In the Money	$24.67In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.76Out of the Money	$-1.19Out of the Money	118Out of the Money	668Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.15In the Money	$25.15In the Money	$24.25In the Money	$-1.25In the Money	5In the Money	80In the Money
GMEOut of the Money	$0.55Out of the Money	$0.93Out of the Money	$0.68Out of the Money	$-1.11Out of the Money	8Out of the Money	96Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.10In the Money	$26.15In the Money	$27.20In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.67Out of the Money	$-1.04Out of the Money	149Out of the Money	106Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$26.10In the Money	$27.15In the Money	$27.48In the Money	$0.00In the Money	---In the Money	30In the Money
GMEOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$-0.96Out of the Money	39Out of the Money	220Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$27.10In the Money	$28.15In the Money	$26.75In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.55Out of the Money	$0.73Out of the Money	$0.58Out of the Money	$-0.94Out of the Money	7Out of the Money	184Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$28.10In the Money	$29.10In the Money	$28.84In the Money	$-1.06In the Money	1In the Money	37In the Money
GMEOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.00Out of the Money	1,038Out of the Money	3,116Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$29.00In the Money	$30.05In the Money	$30.14In the Money	$0.38In the Money	22In the Money	69In the Money
GMEOut of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$-0.51Out of the Money	26Out of the Money	343Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.95In the Money	$31.05In the Money	$31.14In the Money	$1.09In the Money	2In the Money	7In the Money
GMEOut of the Money	$0.45Out of the Money	$0.68Out of the Money	$0.49Out of the Money	$-0.81Out of the Money	31Out of the Money	122Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.95In the Money	$32.10In the Money	$30.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.46Out of the Money	$0.68Out of the Money	$0.50Out of the Money	$-0.92Out of the Money	82Out of the Money	861Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.95In the Money	$33.10In the Money	$32.50In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.39Out of the Money	$0.68Out of the Money	$0.52Out of the Money	$-0.62Out of the Money	19Out of the Money	175Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.85In the Money	$34.10In the Money	$34.37In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.50Out of the Money	$0.61Out of the Money	$0.52Out of the Money	$-0.88Out of the Money	447Out of the Money	1,261Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.85In the Money	$35.10In the Money	$34.70In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.41Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$-0.34Out of the Money	2Out of the Money	79Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.85In the Money	$36.10In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.40Out of the Money	$0.69Out of the Money	$0.50Out of the Money	$-1.00Out of the Money	232Out of the Money	757Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.80In the Money	$37.05In the Money	$36.72In the Money	$0.00In the Money	---In the Money	82In the Money
GMEOut of the Money	$0.38Out of the Money	$0.76Out of the Money	$0.56Out of the Money	$-0.43Out of the Money	2Out of the Money	444Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.80In the Money	$38.05In 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	$0.74Out of the Money	$0.63Out of the Money	$-0.36Out of the Money	1Out of the Money	73Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.80In the Money	$39.05In 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	$0.58Out of the Money	$0.47Out of the Money	$-0.78Out of the Money	621Out of the Money	1,158Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.75In the Money	$40.05In the Money	$41.05In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.34Out of the Money	$0.72Out of the Money	$0.58Out of the Money	$-0.41Out of the Money	12Out of the Money	13Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.75In the Money	$41.00In the Money	$41.22In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.34Out of the Money	$0.72Out of the Money	$0.45Out of the Money	$-0.54Out of the Money	5Out of the Money	74Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$40.75In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.36Out of the Money	$-0.63Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.70In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.59Out of the Money	$0.45Out of the Money	$-0.88Out of the Money	3Out of the Money	41Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$42.70In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.37Out of the Money	$0.68Out of the Money	$0.45Out of the Money	$-1.07Out of the Money	51Out of the Money	205Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.70In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.23Out of the Money	$0.57Out of the Money	$0.22Out of the Money	$-0.68Out of the Money	5Out of the Money	32Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$44.70In the Money	$46.00In 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	$0.57Out of the Money	$0.49Out of the Money	$0.00Out of the Money	21Out of the Money	143Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$45.70In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.03Out of the Money	1Out of the Money	127Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.65In the Money	$47.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.29Out of the Money	$0.65Out of the Money	$0.46Out of the Money	$-0.72Out of the Money	7Out of the Money	74Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.65In the Money	$48.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.24Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.11Out of the Money	116Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.65In the Money	$49.95In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.18Out of the Money	$0.63Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.65In the Money	$50.90In 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	$0.62Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.65In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.15Out of the Money	$0.62Out of the Money	$0.32Out of the Money	$-0.50Out of the Money	3Out of the Money	27Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.60In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.16Out of the Money	$0.61Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	5Out of the Money	32Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.60In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	7Out of the Money	290Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.60In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.44Out of the Money	127Out of the Money	394Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$58.55In the Money	$59.90In the Money	$60.50In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	3Out of the Money	59Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$63.40In the Money	$64.85In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.09Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.33Out of the Money	12Out of the Money	152Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$68.50In the Money	$69.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.09Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	10Out of the Money	83Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$73.25In the Money	$74.90In 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	$0.44Out of the Money	$0.22Out of the Money	$-0.38Out of the Money	601Out of the Money	1,907Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$78.30In the Money	$79.80In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.07Out of the Money	$0.43Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	2Out of the Money	105Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$83.30In the Money	$84.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.13Out of the Money	$0.43Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	38Out of the Money	46Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$88.20In the Money	$89.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$-0.22Out of the Money	2Out of the Money	47Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$93.30In the Money	$94.75In 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	$0.20Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	12Out of the Money	382Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$98.30In the Money	$99.80In 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	$0.19Out of the Money	$0.18Out of the Money	$-0.26Out of the Money	81Out of the Money	770Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$103.30In the Money	$104.80In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.20Out of the Money	1,391Out of the Money	5,292Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$106.40In the Money	$107.80In 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)