Stocks Options

LAST PRICE
22.2100
TODAY'S CHANGE (%)
Trending Down-5.4600 (-19.7326%)

Bid / Lots
21.2500/ 7
Ask / Lots
21.2700/ 1
Open / Previous Close
21.8600 / 27.6700
Day Range
Low 19.7000
High 22.4100
52 Week Range
Low 9.9500
High 64.8300
Volume
95,758,403
above 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 126.589

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$17.35In the Money	$21.90In the Money	$17.56In the Money	$-9.64In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	511Out of the Money
GMEIn the Money	$15.00In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	863Out of the Money	1,486Out of the Money
GMEIn the Money	$14.90In the Money	$18.45In the Money	$14.35In the Money	$6.95In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	259Out of the Money	250Out of the Money
GMEIn the Money	$14.90In the Money	$17.90In the Money	$15.40In the Money	$15.40In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	36Out of the Money	135Out of the Money
GMEIn the Money	$14.90In the Money	$17.60In the Money	$14.55In the Money	$-12.20In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	142Out of the Money	79Out of the Money
GMEIn the Money	$13.30In the Money	$16.95In the Money	$26.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	44Out of the Money	67Out of the Money
GMEIn the Money	$13.30In the Money	$16.60In 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	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	456Out of the Money	599Out of the Money
GMEIn the Money	$13.30In the Money	$16.00In the Money	$19.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.08Out of the Money	52Out of the Money	93Out of the Money
GMEIn the Money	$12.90In the Money	$15.45In 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	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	76Out of the Money	406Out of the Money
GMEIn the Money	$10.90In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.06Out of the Money	127Out of the Money	3,648Out of the Money
GMEIn the Money	$10.90In the Money	$13.50In the Money	$10.58In the Money	$-7.42In the Money	7In the Money	58In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.03Out of the Money	2,218Out of the Money	5,971Out of the Money
GMEIn the Money	$10.90In the Money	$13.05In the Money	$10.09In the Money	$-12.94In the Money	4In the Money	54In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.06Out of the Money	154Out of the Money	436Out of the Money
GMEIn the Money	$10.90In the Money	$13.05In the Money	$10.00In the Money	$-13.86In the Money	37In the Money	46In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.05Out of the Money	837Out of the Money	1,156Out of the Money
GMEIn the Money	$10.40In the Money	$12.20In the Money	$9.80In the Money	$-9.30In the Money	12In the Money	112In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.13Out of the Money	126Out of the Money	128Out of the Money
GMEIn the Money	$8.90In the Money	$11.00In the Money	$9.94In the Money	$-8.16In the Money	13In the Money	537In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$0.06Out of the Money	2,416Out of the Money	3,457Out of the Money
GMEIn the Money	$8.90In the Money	$10.60In the Money	$8.00In the Money	$-9.05In the Money	2In the Money	173In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.25Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$0.08Out of the Money	139Out of the Money	927Out of the Money
GMEIn the Money	$8.90In the Money	$10.10In the Money	$8.00In the Money	$-10.55In the Money	30In the Money	686In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.12Out of the Money	803Out of the Money	806Out of the Money
GMEIn the Money	$8.45In the Money	$9.75In the Money	$8.13In the Money	$-8.27In the Money	10In the Money	234In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.30Out of the Money	$0.63Out of the Money	$0.50Out of the Money	$0.19Out of the Money	159Out of the Money	416Out of the Money
GMEIn the Money	$8.45In the Money	$9.25In the Money	$7.60In the Money	$-6.48In the Money	12In the Money	629In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.50Out of the Money	$0.68Out of the Money	$0.68Out of the Money	$0.32Out of the Money	799Out of the Money	774Out of the Money
GMEIn the Money	$8.10In the Money	$8.85In the Money	$7.38In the Money	$-17.42In the Money	2In the Money	400In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.59Out of the Money	$0.81Out of the Money	$0.69Out of the Money	$0.26Out of the Money	144Out of the Money	320Out of the Money
GMEIn the Money	$7.70In the Money	$8.45In the Money	$7.91In the Money	$-5.34In the Money	287In the Money	2,181In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.80Out of the Money	$0.83Out of the Money	$0.81Out of the Money	$0.37Out of the Money	3,138Out of the Money	2,425Out of the Money
GMEIn the Money	$7.35In the Money	$8.15In the Money	$7.80In the Money	$-8.25In the Money	65In the Money	974In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.85Out of the Money	$1.04Out of the Money	$0.90Out of the Money	$0.29Out of the Money	236Out of the Money	246Out of the Money
GMEIn the Money	$7.00In the Money	$7.65In the Money	$7.35In the Money	$-5.15In the Money	73In the Money	1,015In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$1.01Out of the Money	$1.15Out of the Money	$1.27Out of the Money	$0.57Out of the Money	407Out of the Money	625Out of the Money
GMEIn the Money	$6.40In the Money	$7.30In the Money	$5.84In the Money	$-7.81In the Money	109In the Money	219In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$1.16Out of the Money	$1.39Out of the Money	$1.44Out of the Money	$0.75Out of the Money	106Out of the Money	148Out of the Money
GMEIn the Money	$6.40In the Money	$7.00In the Money	$6.70In the Money	$-5.70In the Money	68In the Money	203In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$1.28Out of the Money	$1.70Out of the Money	$1.45Out of the Money	$0.56Out of the Money	496Out of the Money	515Out of the Money
GMEIn the Money	$6.10In the Money	$6.85In the Money	$6.35In the Money	$-4.95In the Money	15In the Money	219In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$1.46Out of the Money	$1.82Out of the Money	$1.70Out of the Money	$0.70Out of the Money	195Out of the Money	243Out of the Money
GMEIn the Money	$5.85In the Money	$6.40In the Money	$6.40In the Money	$-7.68In the Money	67In the Money	640In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$1.67Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$0.73Out of the Money	1,186Out of the Money	663Out of the Money
GMEIn the Money	$5.60In the Money	$6.25In the Money	$4.55In the Money	$-8.10In the Money	19In the Money	92In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$2.00Out of the Money	$2.38Out of the Money	$2.32Out of the Money	$1.03Out of the Money	93Out of the Money	115Out of the Money
GMEIn the Money	$5.35In the Money	$6.05In the Money	$5.40In the Money	$-6.26In the Money	31In the Money	379In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	$2.40Out of the Money	$2.64Out of the Money	$2.52Out of the Money	$0.96Out of the Money	314Out of the Money	235Out of the Money
GMEIn the Money	$5.15In the Money	$5.85In the Money	$5.25In the Money	$-8.15In the Money	12In the Money	34In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$2.55Near the Money	$2.93Near the Money	$2.78Near the Money	$1.21Near the Money	148Near the Money	111Near the Money
GMEIn the Money	$4.75In the Money	$5.45In the Money	$5.35In the Money	$-4.30In the Money	1,490In the Money	1,427In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$2.95Near the Money	$3.00Near the Money	$3.00Near the Money	$1.10Near the Money	3,479Near the Money	5,001Near the Money
GMEIn the Money	$4.75In the Money	$5.10In the Money	$4.70In the Money	$-6.15In the Money	265In the Money	36In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$3.00Near the Money	$3.50Near the Money	$3.40Near the Money	$1.30Near the Money	647Near the Money	302Near the Money
GMEIn the Money	$4.70In the Money	$5.05In the Money	$5.00In the Money	$-6.33In the Money	1,064In the Money	220In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$3.30Near the Money	$3.90Near the Money	$3.75Near the Money	$1.48Near the Money	513Near the Money	523Near the Money
GMEIn the Money	$4.40In the Money	$4.80In the Money	$4.68In the Money	$-5.60In the Money	421In the Money	5In the Money	Filter Table By Strike Price of$21.50	GMENear the Money	$3.75Near the Money	$4.20Near the Money	$3.85Near the Money	$1.35Near the Money	237Near the Money	110Near the Money
GMEUnderlying issue's last price	$4.40Underlying issue's last price	$4.60Underlying issue's last price	$4.50Underlying issue's last price	$-4.58Underlying issue's last price	1,039Underlying issue's last price	572Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	GMEUnderlying issue's last price	$3.95Underlying issue's last price	$4.40Underlying issue's last price	$4.24Underlying issue's last price	$1.39Underlying issue's last price	256Underlying issue's last price	238Underlying issue's last price
GMENear the Money	$4.20Near the Money	$4.45Near the Money	$4.45Near the Money	$-6.05Near the Money	215Near the Money	15Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.40In the Money	$4.80In the Money	$4.70In the Money	$1.60In the Money	551In the Money	510In the Money
GMENear the Money	$3.75Near the Money	$4.40Near the Money	$4.30Near the Money	$-5.60Near the Money	225Near the Money	120Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$4.70In the Money	$5.30In the Money	$5.23In the Money	$1.93In the Money	264In the Money	385In the Money
GMENear the Money	$3.95Near the Money	$4.25Near the Money	$3.85Near the Money	$-3.78Near the Money	173Near the Money	77Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$5.40In the Money	$5.95In the Money	$6.00In the Money	$2.11In the Money	190In the Money	472In the Money
GMENear the Money	$3.75Near the Money	$3.85Near the Money	$3.85Near the Money	$-4.34Near the Money	1,863Near the Money	244Near the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$6.05In the Money	$6.70In the Money	$6.40In the Money	$1.90In the Money	747In the Money	1,315In the Money
GMEOut of the Money	$3.35Out of the Money	$3.80Out of the Money	$3.80Out of the Money	$-3.25Out of the Money	194Out of the Money	145Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$7.05In the Money	$7.60In the Money	$7.60In the Money	$2.30In the Money	79In the Money	117In the Money
GMEOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.22Out of the Money	$-3.63Out of the Money	273Out of the Money	148Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.80In the Money	$8.50In the Money	$8.45In the Money	$2.59In the Money	100In the Money	1,050In the Money
GMEOut of the Money	$3.15Out of the Money	$3.50Out of the Money	$3.55Out of the Money	$-2.70Out of the Money	211Out of the Money	139Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$8.80In the Money	$9.35In the Money	$9.45In the Money	$3.25In the Money	172In the Money	828In the Money
GMEOut of the Money	$3.00Out of the Money	$3.35Out of the Money	$3.13Out of the Money	$-2.87Out of the Money	150Out of the Money	237Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$9.50In the Money	$10.25In the Money	$10.35In the Money	$3.30In the Money	152In the Money	202In the Money
GMEOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.06Out of the Money	$-2.69Out of the Money	3,032Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$10.45In the Money	$11.05In the Money	$10.90In the Money	$3.15In the Money	599In the Money	1,092In the Money
GMEOut of the Money	$2.80Out of the Money	$3.10Out of the Money	$2.92Out of the Money	$-2.31Out of the Money	210Out of the Money	955Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$11.45In the Money	$11.85In the Money	$11.65In the Money	$3.65In the Money	167In the Money	170In the Money
GMEOut of the Money	$2.62Out of the Money	$2.98Out of the Money	$3.00Out of the Money	$-2.07Out of the Money	245Out of the Money	731Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$12.20In the Money	$12.80In the Money	$12.60In the Money	$4.09In the Money	35In the Money	104In the Money
GMEOut of the Money	$2.49Out of the Money	$2.87Out of the Money	$2.79Out of the Money	$-2.06Out of the Money	523Out of the Money	457Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$13.20In the Money	$13.75In the Money	$13.50In the Money	$3.30In the Money	45In the Money	98In the Money
GMEOut of the Money	$2.49Out of the Money	$2.75Out of the Money	$2.73Out of the Money	$-1.97Out of the Money	1,581Out of the Money	1,438Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$14.00In the Money	$14.60In the Money	$14.70In the Money	$3.95In the Money	179In the Money	278In the Money
GMEOut of the Money	$2.49Out of the Money	$2.75Out of the Money	$2.49Out of the Money	$-2.41Out of the Money	106Out of the Money	111Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$14.40In the Money	$15.10In the Money	$15.50In the Money	$5.35In the Money	2In the Money	12In the Money
GMEOut of the Money	$2.42Out of the Money	$2.71Out of the Money	$2.60Out of the Money	$-1.85Out of the Money	1,070Out of the Money	2,094Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$14.90In the Money	$15.55In the Money	$15.64In the Money	$3.89In the Money	68In the Money	255In the Money
GMEOut of the Money	$2.28Out of the Money	$2.65Out of the Money	$2.49Out of the Money	$-2.61Out of the Money	52Out of the Money	61Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$15.40In the Money	$16.00In the Money	$15.50In the Money	$4.52In the Money	2In the Money	18In the Money
GMEOut of the Money	$2.28Out of the Money	$2.65Out of the Money	$2.58Out of the Money	$-1.69Out of the Money	55Out of the Money	110Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$15.90In the Money	$16.50In the Money	$16.55In the Money	$4.12In the Money	9In the Money	32In the Money
GMEOut of the Money	$2.28Out of the Money	$2.63Out of the Money	$2.49Out of the Money	$-2.56Out of the Money	8Out of the Money	66Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$16.15In the Money	$16.95In the Money	$16.90In the Money	$5.54In the Money	2In the Money	8In the Money
GMEOut of the Money	$2.28Out of the Money	$2.61Out of the Money	$2.49Out of the Money	$-2.36Out of the Money	55Out of the Money	363Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$16.65In the Money	$17.45In the Money	$17.50In the Money	$4.27In the Money	18In the Money	32In the Money
GMEOut of the Money	$2.17Out of the Money	$2.49Out of the Money	$2.30Out of the Money	$-2.60Out of the Money	47Out of the Money	59Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$17.10In the Money	$17.90In the Money	$18.14In the Money	$5.29In the Money	7In the Money	23In the Money
GMEOut of the Money	$2.13Out of the Money	$2.58Out of the Money	$2.32Out of the Money	$-1.64Out of the Money	331Out of the Money	80Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$17.50In the Money	$18.40In the Money	$18.28In the Money	$5.08In the Money	13In the Money	21In the Money
GMEOut of the Money	$2.11Out of the Money	$2.49Out of the Money	$2.35Out of the Money	$-1.53Out of the Money	21Out of the Money	57Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$18.00In the Money	$18.85In the Money	$14.30In the Money	$0.00In the Money	---In the Money	20In the Money
GMEOut of the Money	$2.08Out of the Money	$2.45Out of the Money	$2.14Out of the Money	$-1.96Out of the Money	51Out of the Money	84Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$18.50In the Money	$19.30In the Money	$19.11In the Money	$4.25In the Money	15In the Money	24In the Money
GMEOut of the Money	$2.06Out of the Money	$2.45Out of the Money	$1.90Out of the Money	$-2.05Out of the Money	21Out of the Money	62Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.90In the Money	$19.80In the Money	$19.00In the Money	$4.00In the Money	2In the Money	11In the Money
GMEOut of the Money	$2.21Out of the Money	$2.40Out of the Money	$2.36Out of the Money	$-1.34Out of the Money	1,667Out of the Money	1,287Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$19.40In the Money	$20.25In the Money	$19.90In the Money	$4.11In the Money	168In the Money	1,578In the Money
GMEOut of the Money	$2.03Out of the Money	$2.34Out of the Money	$2.20Out of the Money	$-1.35Out of the Money	61Out of the Money	96Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$20.10In the Money	$21.25In the Money	$21.28In the Money	$6.02In the Money	7In the Money	24In the Money
GMEOut of the Money	$1.86Out of the Money	$2.34Out of the Money	$2.00Out of the Money	$-1.55Out of the Money	52Out of the Money	140Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$21.10In the Money	$22.25In the Money	$22.71In the Money	$6.71In the Money	16In the Money	34In the Money
GMEOut of the Money	$1.81Out of the Money	$2.34Out of the Money	$2.20Out of the Money	$-1.44Out of the Money	133Out of the Money	66Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$22.10In the Money	$23.25In the Money	$23.30In the Money	$6.15In the Money	15In the Money	13In the Money
GMEOut of the Money	$1.75Out of the Money	$2.28Out of the Money	$2.00Out of the Money	$-1.15Out of the Money	197Out of the Money	80Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$23.10In the Money	$24.10In the Money	$17.87In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$1.71Out of the Money	$2.23Out of the Money	$1.66Out of the Money	$-1.44Out of the Money	715Out of the Money	533Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$24.10In the Money	$25.05In the Money	$24.93In the Money	$5.38In the Money	34In the Money	71In the Money
GMEOut of the Money	$1.66Out of the Money	$2.00Out of the Money	$1.75Out of the Money	$-1.35Out of the Money	154Out of the Money	51Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$25.05In the Money	$26.30In the Money	$26.50In the Money	$6.60In the Money	4In the Money	22In the Money
GMEOut of the Money	$1.66Out of the Money	$2.10Out of the Money	$1.64Out of the Money	$-1.17Out of the Money	59Out of the Money	82Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.75In the Money	$26.95In the Money	$26.75In the Money	$6.77In the Money	3In the Money	31In the Money
GMEOut of the Money	$1.66Out of the Money	$2.01Out of the Money	$1.93Out of the Money	$-0.92Out of the Money	117Out of the Money	136Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.75In the Money	$27.95In the Money	$28.20In the Money	$7.28In the Money	9In the Money	36In the Money
GMEOut of the Money	$1.58Out of the Money	$2.01Out of the Money	$1.49Out of the Money	$-1.87Out of the Money	59Out of the Money	171Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.75In the Money	$28.90In the Money	$28.57In the Money	$5.67In the Money	12In the Money	43In the Money
GMEOut of the Money	$1.58Out of the Money	$1.80Out of the Money	$1.79Out of the Money	$-0.87Out of the Money	2,702Out of the Money	1,891Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.50In the Money	$29.85In the Money	$30.00In the Money	$6.75In the Money	22In the Money	82In the Money
GMEOut of the Money	$1.50Out of the Money	$1.92Out of the Money	$1.44Out of the Money	$-1.23Out of the Money	251Out of the Money	149Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.50In the Money	$30.80In the Money	$30.05In the Money	$6.55In the Money	2In the Money	7In the Money
GMEOut of the Money	$1.44Out of the Money	$1.95Out of the Money	$0.99Out of the Money	$-1.51Out of the Money	7Out of the Money	88Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.50In the Money	$31.80In the Money	$30.00In the Money	$3.45In the Money	1In the Money	23In the Money
GMEOut of the Money	$1.47Out of the Money	$1.80Out of the Money	$1.70Out of the Money	$-0.64Out of the Money	142Out of the Money	831Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.50In the Money	$32.75In the Money	$32.66In the Money	$5.16In the Money	21In the Money	34In the Money
GMEOut of the Money	$1.37Out of the Money	$1.80Out of the Money	$1.50Out of the Money	$-1.50Out of the Money	79Out of the Money	141Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.50In the Money	$33.75In the Money	$34.55In the Money	$8.30In the Money	3In the Money	17In the Money
GMEOut of the Money	$1.38Out of the Money	$1.72Out of the Money	$1.51Out of the Money	$-0.76Out of the Money	813Out of the Money	896Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.50In the Money	$34.70In the Money	$34.80In the Money	$6.40In the Money	7In the Money	14In the Money
GMEOut of the Money	$1.33Out of the Money	$1.75Out of the Money	$1.05Out of the Money	$-1.20Out of the Money	14Out of the Money	90Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.75In the Money	$35.70In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$-0.70Out of the Money	186Out of the Money	807Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.75In the Money	$36.65In the Money	$36.72In the Money	$6.72In the Money	65In the Money	24In the Money
GMEOut of the Money	$1.28Out of the Money	$1.74Out of the Money	$1.25Out of the Money	$-0.92Out of the Money	77Out of the Money	408Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.75In the Money	$37.60In the Money	$37.90In the Money	$6.24In the Money	1In the Money	1In the Money
GMEOut of the Money	$1.25Out of the Money	$1.74Out of the Money	$1.61Out of the Money	$-0.89Out of the Money	30Out of the Money	59Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.75In the Money	$38.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.22Out of the Money	$1.59Out of the Money	$1.38Out of the Money	$-0.60Out of the Money	514Out of the Money	271Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.50In the Money	$39.55In the Money	$40.49In the Money	$40.49In the Money	2In the Money	---In the Money
GMEOut of the Money	$1.20Out of the Money	$1.66Out of the Money	$1.14Out of the Money	$-0.95Out of the Money	6Out of the Money	3Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.65In the Money	$40.55In the Money	$41.22In the Money	$41.22In the Money	1In the Money	---In the Money
GMEOut of the Money	$1.18Out of the Money	$1.64Out of the Money	$1.18Out of the Money	$-0.82Out of the Money	65Out of the Money	10Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.50In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.33Out of the Money	$1.65Out of the Money	$1.52Out of the Money	$-2.22Out of the Money	31Out of the Money	19Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.70In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.13Out of the Money	$1.60Out of the Money	$0.96Out of the Money	$-1.35Out of the Money	22Out of the Money	20Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.70In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.19Out of the Money	$1.48Out of the Money	$1.35Out of the Money	$-0.43Out of the Money	70Out of the Money	136Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.70In the Money	$44.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.09Out of the Money	$1.56Out of the Money	$0.90Out of the Money	$-1.10Out of the Money	5Out of the Money	27Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.40In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.07Out of the Money	$1.54Out of the Money	$1.21Out of the Money	$-0.98Out of the Money	116Out of the Money	15Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.30In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.05Out of the Money	$1.53Out of the Money	$1.17Out of the Money	$-0.77Out of the Money	102Out of the Money	10Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.30In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.03Out of the Money	$1.52Out of the Money	$1.13Out of the Money	$-0.37Out of the Money	27Out of the Money	40Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.30In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.01Out of the Money	$1.30Out of the Money	$1.20Out of the Money	$-0.40Out of the Money	631Out of the Money	206Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.40In the Money	$49.35In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.00Out of the Money	$1.49Out of the Money	$1.00Out of the Money	$-0.90Out of the Money	4Out of the Money	22Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.50In the Money	$50.40In 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	$1.47Out of the Money	$1.34Out of the Money	$-0.51Out of the Money	7Out of the Money	18Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.40In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.93Out of the Money	$1.43Out of the Money	$0.44Out of the Money	$-1.89Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.20In the Money	$52.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.91Out of the Money	$1.46Out of the Money	$1.11Out of the Money	$-0.83Out of the Money	9Out of the Money	4Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.20In the Money	$53.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.89Out of the Money	$1.44Out of the Money	$0.97Out of the Money	$-0.49Out of the Money	154Out of the Money	418Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.20In the Money	$54.35In 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	$1.15Out of the Money	$1.15Out of the Money	$-0.21Out of the Money	272Out of the Money	192Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.30In the Money	$59.20In the Money	$60.50In the Money	$9.36In the Money	4In the Money	1In the Money
GMEOut of the Money	$0.97Out of the Money	$1.22Out of the Money	$1.13Out of the Money	$-0.07Out of the Money	66Out of the Money	48Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.20In the Money	$64.20In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.97Out of the Money	$1.26Out of the Money	$0.88Out of the Money	$-0.12Out of the Money	30Out of the Money	130Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.10In the Money	$69.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.66Out of the Money	$1.21Out of the Money	$0.88Out of the Money	$-0.05Out of the Money	39Out of the Money	52Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.00In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.66Out of the Money	$1.00Out of the Money	$0.88Out of the Money	$0.00Out of the Money	963Out of the Money	530Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$76.90In the Money	$79.05In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.59Out of the Money	$1.12Out of the Money	$0.87Out of the Money	$-0.14Out of the Money	14Out of the Money	78Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$81.90In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.55Out of the Money	$1.08Out of the Money	$0.80Out of the Money	$-0.13Out of the Money	21Out of the Money	35Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$86.80In the Money	$89.85In 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	$1.04Out of the Money	$0.68Out of the Money	$-0.06Out of the Money	12Out of the Money	32Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$91.90In the Money	$94.85In 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	$0.70Out of the Money	$0.02Out of the Money	229Out of the Money	231Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$96.70In the Money	$99.85In 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	$1.15Out of the Money	$0.62Out of the Money	$-0.08Out of the Money	418Out of the Money	523Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$101.70In the Money	$104.95In the Money	$89.35In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.03Out of the Money	4,039Out of the Money	1,873Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$104.70In the Money	$107.80In the Money	$106.84In the Money	$9.84In the Money	1In 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)