Stocks Options

LAST PRICE
21.2400
TODAY'S CHANGE (%)
Trending Down-2.5400 (-10.6812%)

Bid / Lots
20.7000/ 14
Ask / Lots
20.7400/ 1
Open / Previous Close
22.0000 / 23.7800
Day Range
Low 21.0501
High 22.9800
52 Week Range
Low 9.9500
High 64.8300
Volume
26,800,577
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 131.471

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	$18.10In the Money	$19.70In the Money	$20.80In the Money	$0.00In the Money	---In the Money	11In 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	1,503Out of the Money
GMEIn the Money	$15.05In the Money	$17.20In the Money	$31.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,292Out of the Money
GMEIn the Money	$14.80In the Money	$16.70In the Money	$16.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
GMEIn the Money	$14.60In the Money	$16.20In the Money	$32.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
GMEIn the Money	$14.10In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
GMEIn the Money	$13.30In the Money	$15.20In the Money	$12.56In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	317Out of the Money
GMEIn the Money	$13.10In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
GMEIn the Money	$12.30In the Money	$14.20In the Money	$10.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	722Out of the Money
GMEIn the Money	$12.10In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	233Out of the Money	89Out of the Money
GMEIn the Money	$11.30In the Money	$13.20In the Money	$20.67In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
GMEIn the Money	$11.10In the Money	$12.70In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
GMEIn the Money	$10.70In the Money	$12.20In the Money	$13.70In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	107Out of the Money	3,759Out of the Money
GMEIn the Money	$10.10In the Money	$11.70In the Money	$10.50In the Money	$-2.20In the Money	9In the Money	16In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	466Out of the Money
GMEIn the Money	$9.35In the Money	$11.20In the Money	$11.26In the Money	$-0.28In the Money	5In the Money	2,349In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	50Out of the Money	804Out of the Money
GMEIn the Money	$9.10In the Money	$10.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	185Out of the Money
GMEIn the Money	$8.60In the Money	$10.20In the Money	$9.57In the Money	$-0.93In the Money	6In the Money	156In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	183Out of the Money	3,772Out of the Money
GMEIn the Money	$7.85In the Money	$9.70In the Money	$9.87In the Money	$-0.93In the Money	1In the Money	144In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	38Out of the Money	382Out of the Money
GMEIn the Money	$7.40In the Money	$9.20In the Money	$10.26In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	549Out of the Money	1,135Out of the Money
GMEIn the Money	$7.10In the Money	$8.75In the Money	$11.98In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	138Out of the Money	297Out of the Money
GMEIn the Money	$6.60In the Money	$8.25In the Money	$7.70In the Money	$-1.66In the Money	20In the Money	236In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	102Out of the Money	516Out of the Money
GMEIn the Money	$6.05In the Money	$7.75In the Money	$7.16In the Money	$-1.57In the Money	13In the Money	62In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	13Out of the Money	359Out of the Money
GMEIn the Money	$5.75In the Money	$7.25In the Money	$6.61In the Money	$-1.15In the Money	17In the Money	448In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	962Out of the Money	3,472Out of the Money
GMEIn the Money	$5.20In the Money	$6.70In the Money	$7.14In the Money	$-1.11In the Money	3In the Money	144In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	68Out of the Money	605Out of the Money
GMEIn the Money	$4.70In the Money	$6.30In the Money	$5.76In the Money	$-2.14In the Money	19In the Money	547In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	304Out of the Money	1,202Out of the Money
GMEIn the Money	$4.70In the Money	$5.65In the Money	$5.70In the Money	$-0.80In the Money	8In the Money	119In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.02Out of the Money	195Out of the Money	226Out of the Money
GMEIn the Money	$4.15In the Money	$5.15In the Money	$5.01In the Money	$-1.49In the Money	8In the Money	255In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-0.16Out of the Money	453Out of the Money	956Out of the Money
GMEIn the Money	$3.80In the Money	$5.10In the Money	$5.10In the Money	$-1.90In the Money	16In the Money	61In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$-0.27Out of the Money	436Out of the Money	586Out of the Money
GMEIn the Money	$3.80In the Money	$4.35In the Money	$4.10In the Money	$-2.37In the Money	212In the Money	707In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.68Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$-0.10Out of the Money	602Out of the Money	911Out of the Money
GMEIn the Money	$3.20In the Money	$4.10In the Money	$4.01In the Money	$-2.12In the Money	61In the Money	356In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$0.77Near the Money	$0.98Near the Money	$0.91Near the Money	$-0.08Near the Money	227Near the Money	231Near the Money
GMEIn the Money	$3.20In the Money	$3.65In the Money	$3.97In the Money	$-1.93In the Money	97In the Money	1,258In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$1.07Near the Money	$1.19Near the Money	$1.13Near the Money	$-0.07Near the Money	872Near the Money	1,057Near the Money
GMEIn the Money	$3.05In the Money	$3.45In the Money	$3.00In the Money	$-2.50In the Money	59In the Money	111In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$1.26Near the Money	$1.50Near the Money	$1.35Near the Money	$0.08Near the Money	1,229Near the Money	370Near the Money
GMEIn the Money	$2.85In the Money	$3.15In the Money	$3.00In the Money	$-2.30In the Money	698In the Money	3,519In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$1.61Near the Money	$1.80Near the Money	$1.70Near the Money	$0.05Near the Money	3,890Near the Money	1,850Near the Money
GMEIn the Money	$2.58In the Money	$3.05In the Money	$2.80In the Money	$-2.30In the Money	78In the Money	807In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$1.99Near the Money	$2.12Near the Money	$2.08Near the Money	$0.19Near the Money	374Near the Money	162Near the Money
GMEUnderlying issue's last price	$2.48Underlying issue's last price	$2.83Underlying issue's last price	$2.60Underlying issue's last price	$-2.14Underlying issue's last price	221Underlying issue's last price	1,315Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	GMEUnderlying issue's last price	$2.29Underlying issue's last price	$2.45Underlying issue's last price	$2.35Underlying issue's last price	$0.17Underlying issue's last price	369Underlying issue's last price	1,073Underlying issue's last price
GMENear the Money	$2.36Near the Money	$2.74Near the Money	$2.48Near the Money	$-2.18Near the Money	372Near the Money	833Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$2.60In the Money	$2.80In the Money	$2.65In the Money	$0.16In the Money	133In the Money	120In the Money
GMENear the Money	$2.35Near the Money	$2.54Near the Money	$2.41Near the Money	$-1.94Near the Money	948Near the Money	541Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$2.92In the Money	$3.35In the Money	$2.90In the Money	$0.08In the Money	302In the Money	961In the Money
GMENear the Money	$2.15Near the Money	$2.47Near the Money	$2.18Near the Money	$-2.02Near the Money	1,041Near the Money	1,267Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$3.30In the Money	$3.60In the Money	$3.43In the Money	$0.43In the Money	94In the Money	355In the Money
GMENear the Money	$2.06Near the Money	$2.08Near the Money	$2.05Near the Money	$-2.03Near the Money	778Near the Money	1,679Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$3.70In the Money	$3.90In the Money	$3.90In the Money	$0.51In the Money	100In the Money	437In the Money
GMENear the Money	$1.96Near the Money	$2.13Near the Money	$2.03Near the Money	$-1.90Near the Money	433Near the Money	268Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$4.05In the Money	$4.40In the Money	$4.14In the Money	$0.09In the Money	35In the Money	514In the Money
GMENear the Money	$1.81Near the Money	$2.05Near the Money	$1.90Near the Money	$-1.90Near the Money	479Near the Money	862Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$4.45In the Money	$4.85In the Money	$4.50In the Money	$0.35In the Money	71In the Money	234In the Money
GMEOut of the Money	$1.67Out of the Money	$2.00Out of the Money	$2.15Out of the Money	$-1.70Out of the Money	87Out of the Money	145Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$4.90In the Money	$5.30In the Money	$5.10In the Money	$0.75In the Money	17In the Money	27In the Money
GMEOut of the Money	$1.67Out of the Money	$1.82Out of the Money	$1.73Out of the Money	$-1.82Out of the Money	4,638Out of the Money	3,063Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$5.25In the Money	$5.75In the Money	$5.50In the Money	$0.40In the Money	124In the Money	647In the Money
GMEOut of the Money	$1.57Out of the Money	$1.83Out of the Money	$1.66Out of the Money	$-1.64Out of the Money	151Out of the Money	147Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$5.70In the Money	$6.25In the Money	$5.50In the Money	$0.10In the Money	6In the Money	53In the Money
GMEOut of the Money	$1.47Out of the Money	$1.76Out of the Money	$1.95Out of the Money	$-1.55Out of the Money	2,234Out of the Money	1,342Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$6.10In the Money	$6.75In the Money	$6.15In the Money	$0.47In the Money	15In the Money	99In the Money
GMEOut of the Money	$1.27Out of the Money	$1.70Out of the Money	$1.50Out of the Money	$-1.80Out of the Money	65Out of the Money	138Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$6.55In the Money	$6.90In the Money	$6.20In the Money	$0.00In the Money	4In the Money	42In the Money
GMEOut of the Money	$1.26Out of the Money	$1.58Out of the Money	$1.45Out of the Money	$-1.70Out of the Money	325Out of the Money	1,822Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$7.00In the Money	$7.40In the Money	$6.50In the Money	$0.15In the Money	16In the Money	173In the Money
GMEOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$1.33Out of the Money	$1.33Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$6.90In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.30Out of the Money	$1.48Out of the Money	$1.35Out of the Money	$-1.52Out of the Money	132Out of the Money	397Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$7.55In the Money	$8.35In the Money	$7.74In the Money	$1.17In the Money	11In the Money	232In the Money
GMEOut of the Money	$0.79Out of the Money	$1.76Out of the Money	$1.33Out of the Money	$1.33Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$7.80In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.20Out of the Money	$1.42Out of the Money	$1.35Out of the Money	$-1.38Out of the Money	21Out of the Money	212Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$8.55In the Money	$9.35In the Money	$9.00In the Money	$0.00In the Money	---In the Money	136In the Money
GMEOut of the Money	$1.10Out of the Money	$1.64Out of the Money	$1.22Out of the Money	$1.22Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$8.65In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$1.15Out of the Money	$1.25Out of the Money	$1.18Out of the Money	$-1.45Out of the Money	1,933Out of the Money	5,127Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$9.55In the Money	$10.35In the Money	$9.83In the Money	$0.83In the Money	27In the Money	604In the Money
GMEOut of the Money	$0.98Out of the Money	$1.19Out of the Money	$1.19Out of the Money	$-1.31Out of the Money	124Out of the Money	569Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$10.05In the Money	$11.10In the Money	$10.46In the Money	$-3.68In the Money	1In the Money	59In the Money
GMEOut of the Money	$0.98Out of the Money	$1.19Out of the Money	$1.00Out of the Money	$-1.33Out of the Money	93Out of the Money	207Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$10.95In the Money	$12.10In the Money	$11.26In the Money	$-0.61In the Money	10In the Money	35In the Money
GMEOut of the Money	$0.90Out of the Money	$1.04Out of the Money	$0.90Out of the Money	$-1.38Out of the Money	64Out of the Money	305Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$11.90In the Money	$13.10In the Money	$12.25In the Money	$0.95In the Money	18In the Money	81In the Money
GMEOut of the Money	$0.83Out of the Money	$0.99Out of the Money	$0.88Out of the Money	$-1.27Out of the Money	171Out of the Money	657Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$12.85In the Money	$14.10In the Money	$12.99In the Money	$0.46In the Money	5In the Money	74In the Money
GMEOut of the Money	$0.81Out of the Money	$0.96Out of the Money	$0.99Out of the Money	$-0.85Out of the Money	7Out of the Money	343Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$13.30In the Money	$14.60In the Money	$15.90In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.81Out of the Money	$0.85Out of the Money	$0.93Out of the Money	$-1.07Out of the Money	861Out of the Money	2,133Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$13.75In the Money	$15.05In the Money	$14.13In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.74Out of the Money	$0.91Out of the Money	$0.91Out of the Money	$-0.83Out of the Money	13Out of the Money	58Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$14.25In the Money	$15.55In the Money	$13.35In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.68Out of the Money	$0.88Out of the Money	$0.84Out of the Money	$-1.08Out of the Money	113Out of the Money	218Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$14.70In the Money	$16.05In the Money	$15.19In the Money	$1.54In the Money	2In the Money	158In the Money
GMEOut of the Money	$0.68Out of the Money	$0.86Out of the Money	$0.85Out of the Money	$-0.76Out of the Money	9Out of the Money	92Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$15.20In the Money	$16.55In the Money	$14.93In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.68Out of the Money	$0.85Out of the Money	$0.84Out of the Money	$-0.73Out of the Money	2Out of the Money	157Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$15.70In the Money	$17.05In the Money	$15.90In the Money	$1.04In the Money	2In the Money	68In the Money
GMEOut of the Money	$0.68Out of the Money	$0.85Out of the Money	$0.76Out of the Money	$-0.64Out of the Money	14Out of the Money	44Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$16.15In the Money	$17.30In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.64Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.84Out of the Money	21Out of the Money	522Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$16.65In the Money	$17.80In the Money	$15.33In the Money	$0.00In the Money	---In the Money	21In the Money
GMEOut of the Money	$0.63Out of the Money	$0.78Out of the Money	$0.70Out of the Money	$-1.03Out of the Money	6Out of the Money	149Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$17.15In the Money	$18.30In the Money	$18.18In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.63Out of the Money	$0.76Out of the Money	$0.80Out of the Money	$-0.30Out of the Money	10Out of the Money	27Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$17.65In the Money	$18.80In the Money	$17.29In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.63Out of the Money	$0.76Out of the Money	$0.68Out of the Money	$-0.79Out of the Money	9Out of the Money	85Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$18.15In the Money	$19.30In the Money	$20.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.00Out of the Money	1,148Out of the Money	2,553Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$18.65In the Money	$19.80In the Money	$19.03In the Money	$1.20In the Money	5In the Money	222In the Money
GMEOut of the Money	$0.56Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$-0.44Out of the Money	110Out of the Money	120Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$19.65In the Money	$20.80In the Money	$20.00In the Money	$2.15In the Money	1In the Money	14In the Money
GMEOut of the Money	$0.54Out of the Money	$0.69Out of the Money	$0.64Out of the Money	$-0.76Out of the Money	41Out of the Money	81Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$20.65In the Money	$21.80In the Money	$23.25In the Money	$0.00In the Money	---In the Money	16In the Money
GMEOut of the Money	$0.46Out of the Money	$0.69Out of the Money	$0.62Out of the Money	$-0.53Out of the Money	7Out of the Money	64Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$21.65In the Money	$22.80In the Money	$24.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$0.46Out of the Money	$0.69Out of the Money	$0.61Out of the Money	$-0.59Out of the Money	18Out of the Money	315Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$22.65In the Money	$23.80In the Money	$23.00In the Money	$2.32In the Money	2In the Money	4In the Money
GMEOut of the Money	$0.50Out of the Money	$0.66Out of the Money	$0.58Out of the Money	$-0.80Out of the Money	75Out of the Money	562Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$23.65In the Money	$24.80In the Money	$22.80In the Money	$0.00In the Money	---In the Money	172In the Money
GMEOut of the Money	$0.46Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.56Out of the Money	28Out of the Money	82Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$24.65In the Money	$25.80In the Money	$23.34In the Money	$0.00In the Money	---In the Money	125In the Money
GMEOut of the Money	$0.44Out of the Money	$0.64Out of the Money	$0.56Out of the Money	$-0.59Out of the Money	13Out of the Money	90Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$25.65In the Money	$26.70In the Money	$22.75In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.43Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$-0.82Out of the Money	26Out of the Money	59Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$26.65In the Money	$27.70In the Money	$27.30In the Money	$-1.58In the Money	35In the Money	39In the Money
GMEOut of the Money	$0.42Out of the Money	$0.51Out of the Money	$0.46Out of the Money	$-0.84Out of the Money	39Out of the Money	133Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.65In the Money	$28.70In the Money	$31.00In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$-0.67Out of the Money	880Out of the Money	2,009Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$28.65In the Money	$29.70In the Money	$28.60In the Money	$0.80In the Money	4In the Money	94In the Money
GMEOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-0.37Out of the Money	18Out of the Money	104Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$29.30In the Money	$30.70In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.66Out of the Money	16Out of the Money	86Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$30.25In the Money	$32.05In the Money	$30.97In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.34Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.46Out of the Money	25Out of the Money	196Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$31.25In the Money	$33.00In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.33Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.65Out of the Money	2Out of the Money	96Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$32.25In the Money	$33.95In the Money	$29.35In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.67Out of the Money	90Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$33.20In the Money	$34.95In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.31Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-0.55Out of the Money	10Out of the Money	124Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$34.15In the Money	$35.95In the Money	$36.56In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.50Out of the Money	22Out of the Money	610Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$35.20In the Money	$36.95In the Money	$39.55In the Money	$0.00In the Money	---In the Money	36In the Money
GMEOut of the Money	$0.22Out of the Money	$0.45Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$36.15In the Money	$37.95In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.22Out of the Money	$0.44Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$37.15In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.58Out of the Money	129Out of the Money	689Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$38.15In the Money	$39.90In the Money	$35.74In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.48Out of the Money	17Out of the Money	67Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$39.10In the Money	$40.90In 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	$0.40Out of the Money	$0.50Out of the Money	$-0.09Out of the Money	5Out of the Money	43Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$40.10In the Money	$41.90In 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	$0.39Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$41.10In the Money	$42.90In 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	$0.39Out of the Money	$0.32Out of the Money	$-0.58Out of the Money	16Out of the Money	29Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$42.05In the Money	$43.90In 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	$0.38Out of the Money	$0.32Out of the Money	$-0.43Out of the Money	43Out of the Money	345Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$43.05In the Money	$44.90In the Money	$40.56In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.11Out of the Money	$0.58Out of the Money	$0.77Out of the Money	$-0.48Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$44.05In the Money	$45.85In 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	$0.37Out of the Money	$0.26Out of the Money	$-0.65Out of the Money	11Out of the Money	64Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$45.05In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.57Out of the Money	$0.03Out of the Money	$-0.71Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$46.10In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.12Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.44Out of the Money	44Out of the Money	168Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$47.05In the Money	$48.85In 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	$0.31Out of the Money	$0.25Out of the Money	$-0.46Out of the Money	60Out of the Money	712Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$48.00In the Money	$49.85In the Money	$50.48In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$49.00In the Money	$50.85In 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	$0.45Out of the Money	$0.47Out of the Money	$0.12Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$50.00In the Money	$51.85In 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	$0.54Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$51.00In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.23Out of the Money	9Out of the Money	21Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$52.00In the Money	$53.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.27Out of the Money	59Out of the Money	97Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$53.00In the Money	$54.80In 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	$0.43Out of the Money	$0.21Out of the Money	$-0.29Out of the Money	75Out of the Money	652Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.95In the Money	$59.80In the Money	$56.67In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	8Out of the Money	102Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.95In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	52Out of the Money	221Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.95In the Money	$69.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	19Out of the Money	134Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.90In the Money	$74.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	709Out of the Money	4,159Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.90In the Money	$79.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$-0.22Out of the Money	15Out of the Money	115Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.90In the Money	$84.75In 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	$0.19Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	26Out of the Money	85Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.90In the Money	$89.70In 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	$0.30Out of the Money	$0.12Out of the Money	$-0.37Out of the Money	4Out of the Money	125Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.90In the Money	$94.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	17Out of the Money	215Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.90In the Money	$99.70In 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	$0.11Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	438Out of the Money	568Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.90In the Money	$104.70In the Money	$105.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	2,652Out of the Money	4,665Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.90In the Money	$107.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)