Stocks Options

LAST PRICE
19.9401
TODAY'S CHANGE (%)
Trending Down-1.1799 (-5.5866%)

Bid / Lots
19.9400/ 2
Ask / Lots
19.9600/ 20
Open / Previous Close
21.4000 / 21.1200
Day Range
Low 19.8400
High 21.4000
52 Week Range
Low 9.9500
High 64.8300
Volume
17,708,976
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 128.251

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	$16.40In the Money	$18.45In the Money	$18.18In the Money	$-0.72In the Money	1In the Money	14In 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	$13.90In the Money	$15.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,262Out of the Money
GMEIn the Money	$13.40In the Money	$15.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	35Out of the Money	163Out of the Money
GMEIn the Money	$13.20In the Money	$15.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
GMEIn the Money	$12.70In the Money	$14.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	85Out of the Money
GMEIn the Money	$11.95In the Money	$14.00In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	211Out of the Money
GMEIn the Money	$11.70In the Money	$13.45In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GMEIn the Money	$11.20In the Money	$12.95In the Money	$13.28In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
GMEIn the Money	$10.45In the Money	$12.50In 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	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	8Out of the Money	83Out of the Money
GMEIn the Money	$10.00In the Money	$12.00In 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	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.04Out of the Money	22Out of the Money	289Out of the Money
GMEIn the Money	$9.45In the Money	$11.50In the Money	$12.80In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
GMEIn the Money	$8.95In the Money	$11.00In the Money	$10.00In the Money	$-1.70In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,072Out of the Money	4,001Out of the Money
GMEIn the Money	$8.80In the Money	$10.50In the Money	$10.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	107Out of the Money	391Out of the Money
GMEIn the Money	$8.00In the Money	$10.00In the Money	$9.10In the Money	$-0.35In the Money	1In the Money	2,880In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	241Out of the Money	796Out of the Money
GMEIn the Money	$7.70In the Money	$9.55In the Money	$8.80In the Money	$-1.70In the Money	5In the Money	123In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
GMEIn the Money	$7.10In the Money	$9.05In the Money	$8.73In the Money	$-0.47In the Money	20In the Money	170In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	1,463Out of the Money	3,500Out of the Money
GMEIn the Money	$6.90In the Money	$8.60In the Money	$9.50In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.09Out of the Money	$0.32Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	2Out of the Money	352Out of the Money
GMEIn the Money	$6.60In the Money	$8.10In the Money	$7.15In the Money	$-2.18In the Money	109In the Money	128In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	11Out of the Money	734Out of the Money
GMEIn the Money	$5.85In the Money	$7.65In the Money	$8.73In the Money	$0.00In the Money	---In the Money	394In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	6Out of the Money	209Out of the Money
GMEIn the Money	$5.70In the Money	$7.20In the Money	$6.40In the Money	$-2.09In the Money	4In the Money	228In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.21Out of the Money	$0.46Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	65Out of the Money	488Out of the Money
GMEIn the Money	$5.20In the Money	$6.40In the Money	$7.15In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.38Out of the Money	$0.77Out of the Money	$0.51Out of the Money	$-0.10Out of the Money	3Out of the Money	266Out of the Money
GMEIn the Money	$5.40In the Money	$6.15In the Money	$5.55In the Money	$-1.70In the Money	63In the Money	504In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.38Out of the Money	$0.89Out of the Money	$0.63Out of the Money	$-0.12Out of the Money	150Out of the Money	1,707Out of the Money
GMEIn the Money	$4.70In the Money	$5.75In the Money	$5.41In the Money	$-1.96In the Money	3In the Money	154In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.62Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$-0.04Out of the Money	27Out of the Money	419Out of the Money
GMEIn the Money	$4.25In the Money	$5.50In the Money	$5.20In the Money	$-1.90In the Money	15In the Money	181In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.90Out of the Money	$1.06Out of the Money	$1.02Out of the Money	$0.02Out of the Money	119Out of the Money	389Out of the Money
GMEIn the Money	$4.00In the Money	$5.35In the Money	$5.20In the Money	$-1.20In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$1.09Out of the Money	$1.30Out of the Money	$1.19Out of the Money	$-0.11Out of the Money	27Out of the Money	81Out of the Money
GMEIn the Money	$3.95In the Money	$4.95In the Money	$4.79In the Money	$-1.71In the Money	36In the Money	272In the Money	Filter Table By Strike Price of$17.00	GMENear the Money	$1.40Near the Money	$1.58Near the Money	$1.48Near the Money	$0.13Near the Money	55Near the Money	546Near the Money
GMEIn the Money	$3.85In the Money	$4.80In the Money	$4.80In the Money	$0.20In the Money	13In the Money	62In the Money	Filter Table By Strike Price of$17.50	GMENear the Money	$1.50Near the Money	$1.91Near the Money	$1.50Near the Money	$-0.20Near the Money	57Near the Money	60Near the Money
GMEIn the Money	$3.60In the Money	$4.70In the Money	$4.35In the Money	$-1.29In the Money	9In the Money	294In the Money	Filter Table By Strike Price of$18.00	GMENear the Money	$1.74Near the Money	$2.20Near the Money	$2.20Near the Money	$0.15Near the Money	149Near the Money	171Near the Money
GMEIn the Money	$3.60In the Money	$4.40In the Money	$3.99In the Money	$-1.01In the Money	2In the Money	65In the Money	Filter Table By Strike Price of$18.50	GMENear the Money	$2.20Near the Money	$2.52Near the Money	$2.38Near the Money	$0.10Near the Money	20Near the Money	103Near the Money
GMEIn the Money	$3.40In the Money	$4.30In the Money	$4.00In the Money	$-2.00In the Money	51In the Money	213In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$2.62Near the Money	$2.97Near the Money	$2.73Near the Money	$0.03Near the Money	1,024Near the Money	272Near the Money
GMEUnderlying issue's last price	$3.35Underlying issue's last price	$4.05Underlying issue's last price	$3.55Underlying issue's last price	$-1.75Underlying issue's last price	6Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	GMEUnderlying issue's last price	$2.70Underlying issue's last price	$3.50Underlying issue's last price	$2.91Underlying issue's last price	$-0.34Underlying issue's last price	10Underlying issue's last price	130Underlying issue's last price
GMENear the Money	$3.30Near the Money	$3.45Near the Money	$3.40Near the Money	$-1.40Near the Money	359Near the Money	2,115Near the Money	Filter Table By Strike Price of$20.00	GMEIn the Money	$3.30In the Money	$3.50In the Money	$3.37In the Money	$-0.13In the Money	155In the Money	1,044In the Money
GMENear the Money	$3.15Near the Money	$3.45Near the Money	$3.25Near the Money	$-1.45Near the Money	89Near the Money	190Near the Money	Filter Table By Strike Price of$20.50	GMEIn the Money	$3.50In the Money	$4.00In the Money	$3.80In the Money	$0.05In the Money	35In the Money	99In the Money
GMENear the Money	$2.85Near the Money	$3.40Near the Money	$3.15Near the Money	$-1.37Near the Money	19Near the Money	443Near the Money	Filter Table By Strike Price of$21.00	GMEIn the Money	$3.85In the Money	$4.25In the Money	$4.24In the Money	$0.27In the Money	62In the Money	400In the Money
GMENear the Money	$2.95Near the Money	$3.40Near the Money	$3.00Near the Money	$-1.75Near the Money	54Near the Money	845Near the Money	Filter Table By Strike Price of$21.50	GMEIn the Money	$4.15In the Money	$4.95In the Money	$4.46In the Money	$0.01In the Money	3In the Money	66In the Money
GMENear the Money	$2.80Near the Money	$3.05Near the Money	$2.95Near the Money	$-1.33Near the Money	77Near the Money	596Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$4.55In the Money	$5.25In the Money	$4.40In the Money	$-0.20In the Money	3In the Money	570In the Money
GMENear the Money	$2.76Near the Money	$3.00Near the Money	$3.10Near the Money	$-0.95Near the Money	36Near the Money	1,026Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$4.95In the Money	$5.75In the Money	$5.10In the Money	$-0.10In the Money	5In the Money	285In the Money
GMEOut of the Money	$2.46Out of the Money	$3.00Out of the Money	$2.95Out of the Money	$-1.50Out of the Money	109Out of the Money	402Out of the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$5.35In the Money	$6.10In the Money	$5.80In the Money	$0.60In the Money	1In the Money	184In the Money
GMEOut of the Money	$2.46Out of the Money	$2.70Out of the Money	$2.65Out of the Money	$-1.30Out of the Money	15Out of the Money	176Out of the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$5.75In the Money	$6.45In the Money	$5.90In the Money	$0.00In the Money	---In the Money	476In the Money
GMEOut of the Money	$2.35Out of the Money	$3.00Out of the Money	$2.59Out of the Money	$-1.26Out of the Money	537Out of the Money	668Out of the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$6.20In the Money	$6.85In the Money	$6.25In the Money	$0.03In the Money	1In the Money	217In the Money
GMEOut of the Money	$2.35Out of the Money	$2.94Out of the Money	$2.55Out of the Money	$-1.35Out of the Money	8Out of the Money	37Out of the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$6.60In the Money	$7.35In the Money	$6.73In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$2.35Out of the Money	$2.58Out of the Money	$2.36Out of the Money	$-1.14Out of the Money	246Out of the Money	1,200Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$7.10In the Money	$7.85In the Money	$7.20In the Money	$-0.25In the Money	13In the Money	680In the Money
GMEOut of the Money	$2.24Out of the Money	$2.58Out of the Money	$3.02Out of the Money	$-0.98Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$7.60In the Money	$8.15In the Money	$7.15In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$2.03Out of the Money	$2.58Out of the Money	$2.49Out of the Money	$-1.26Out of the Money	4Out of the Money	347Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$8.05In the Money	$8.60In the Money	$8.10In the Money	$0.55In the Money	7In the Money	40In the Money
GMEOut of the Money	$2.03Out of the Money	$2.58Out of the Money	$2.50Out of the Money	$-0.90Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$8.30In the Money	$9.05In the Money	$8.13In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$2.03Out of the Money	$2.58Out of the Money	$2.40Out of the Money	$-1.15Out of the Money	8Out of the Money	604Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$8.75In the Money	$9.50In the Money	$9.10In the Money	$0.95In the Money	6In the Money	88In the Money
GMEOut of the Money	$2.00Out of the Money	$2.57Out of the Money	$2.11Out of the Money	$-1.35Out of the Money	193Out of the Money	434Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$9.65In the Money	$10.45In the Money	$9.70In the Money	$0.45In the Money	3In the Money	178In the Money
GMEOut of the Money	$1.90Out of the Money	$2.52Out of the Money	$2.20Out of the Money	$-1.20Out of the Money	48Out of the Money	168Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$10.55In the Money	$11.40In the Money	$10.84In the Money	$0.96In the Money	2In the Money	139In the Money
GMEOut of the Money	$1.95Out of the Money	$2.20Out of the Money	$2.00Out of the Money	$-1.08Out of the Money	469Out of the Money	3,489Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$11.55In the Money	$12.30In the Money	$11.55In the Money	$0.45In the Money	7In the Money	454In the Money
GMEOut of the Money	$1.76Out of the Money	$2.20Out of the Money	$2.00Out of the Money	$-0.85Out of the Money	36Out of the Money	231Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$12.35In the Money	$13.30In the Money	$12.30In the Money	$0.37In the Money	2In the Money	51In the Money
GMEOut of the Money	$1.76Out of the Money	$2.20Out of the Money	$1.90Out of the Money	$-0.85Out of the Money	20Out of the Money	153Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$13.30In the Money	$14.15In the Money	$13.10In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$1.69Out of the Money	$2.19Out of the Money	$1.93Out of the Money	$-0.77Out of the Money	3Out of the Money	197Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$14.30In the Money	$15.15In the Money	$14.69In the Money	$0.54In the Money	5In the Money	71In the Money
GMEOut of the Money	$1.69Out of the Money	$1.93Out of the Money	$1.74Out of the Money	$-0.87Out of the Money	66Out of the Money	630Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$15.30In the Money	$16.05In the Money	$14.62In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$1.58Out of the Money	$2.09Out of the Money	$1.85Out of the Money	$-0.99Out of the Money	4Out of the Money	116Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$15.80In the Money	$16.55In the Money	$15.90In the Money	$1.85In the Money	3In the Money	24In the Money
GMEOut of the Money	$1.68Out of the Money	$1.85Out of the Money	$1.85Out of the Money	$-0.72Out of the Money	33Out of the Money	581Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$16.25In the Money	$17.05In the Money	$15.86In the Money	$0.34In the Money	3In the Money	20In the Money
GMEOut of the Money	$1.58Out of the Money	$1.94Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$16.75In the Money	$17.55In the Money	$17.12In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$1.58Out of the Money	$1.75Out of the Money	$1.83Out of the Money	$-0.71Out of the Money	2Out of the Money	162Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$17.25In the Money	$17.95In the Money	$17.30In the Money	$1.05In the Money	114In the Money	14In the Money
GMEOut of the Money	$1.40Out of the Money	$1.94Out of the Money	$1.73Out of the Money	$0.08Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$17.70In the Money	$18.45In the Money	$17.85In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.40Out of the Money	$1.94Out of the Money	$1.69Out of the Money	$-0.11Out of the Money	3Out of the Money	76Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$18.05In the Money	$18.95In the Money	$18.37In the Money	$0.95In the Money	1In the Money	71In the Money
GMEOut of the Money	$1.55Out of the Money	$1.90Out of the Money	$1.73Out of the Money	$0.16Out of the Money	4Out of the Money	48Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$18.55In the Money	$19.45In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$1.40Out of the Money	$1.89Out of the Money	$1.71Out of the Money	$-0.54Out of the Money	9Out of the Money	349Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$18.85In the Money	$19.95In the Money	$19.39In the Money	$0.57In the Money	15In the Money	19In the Money
GMEOut of the Money	$1.40Out of the Money	$1.87Out of the Money	$1.70Out of the Money	$-0.45Out of the Money	102Out of the Money	43Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$19.35In the Money	$20.35In the Money	$19.12In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.40Out of the Money	$1.85Out of the Money	$1.62Out of the Money	$-0.47Out of the Money	2Out of the Money	30Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$19.80In the Money	$20.85In the Money	$19.35In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$1.40Out of the Money	$1.82Out of the Money	$1.53Out of the Money	$-0.47Out of the Money	2Out of the Money	82Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$20.30In the Money	$21.30In the Money	$20.90In the Money	$0.00In the Money	---In the Money	8In the Money
GMEOut of the Money	$1.40Out of the Money	$1.61Out of the Money	$1.50Out of the Money	$-0.71Out of the Money	117Out of the Money	1,366Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$20.75In the Money	$21.80In the Money	$21.50In the Money	$1.50In the Money	3In the Money	221In the Money
GMEOut of the Money	$1.28Out of the Money	$1.71Out of the Money	$1.65Out of the Money	$-0.28Out of the Money	18Out of the Money	92Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$21.75In the Money	$22.75In the Money	$22.30In the Money	$1.30In the Money	2In the Money	14In the Money
GMEOut of the Money	$1.28Out of the Money	$1.71Out of the Money	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$22.65In the Money	$23.75In the Money	$23.25In the Money	$0.55In the Money	5In the Money	14In the Money
GMEOut of the Money	$1.28Out of the Money	$1.68Out of the Money	$1.47Out of the Money	$-0.49Out of the Money	11Out of the Money	54Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$23.60In the Money	$24.75In the Money	$24.04In the Money	$0.00In the Money	---In the Money	14In the Money
GMEOut of the Money	$1.20Out of the Money	$1.56Out of the Money	$1.38Out of the Money	$0.32Out of the Money	3Out of the Money	207Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$24.60In the Money	$25.65In the Money	$24.23In the Money	$-1.10In the Money	1In the Money	2In the Money
GMEOut of the Money	$1.20Out of the Money	$1.56Out of the Money	$1.17Out of the Money	$-0.84Out of the Money	8Out of the Money	386Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$25.55In the Money	$26.65In the Money	$25.00In the Money	$0.00In the Money	---In the Money	184In the Money
GMEOut of the Money	$1.16Out of the Money	$1.56Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$26.50In the Money	$27.55In the Money	$26.97In the Money	$1.18In the Money	1In the Money	126In the Money
GMEOut of the Money	$1.11Out of the Money	$1.43Out of the Money	$1.19Out of the Money	$-0.53Out of the Money	2Out of the Money	34Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$27.45In the Money	$28.55In the Money	$28.20In the Money	$1.52In the Money	1In the Money	25In the Money
GMEOut of the Money	$1.11Out of the Money	$1.43Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$28.45In the Money	$29.55In the Money	$28.88In the Money	$0.98In the Money	1In the Money	39In the Money
GMEOut of the Money	$0.99Out of the Money	$1.40Out of the Money	$1.21Out of the Money	$-0.59Out of the Money	4Out of the Money	113Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$29.40In the Money	$30.55In the Money	$28.85In the Money	$0.00In the Money	---In the Money	6In the Money
GMEOut of the Money	$1.09Out of the Money	$1.25Out of the Money	$1.13Out of the Money	$-0.63Out of the Money	164Out of the Money	750Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$30.35In the Money	$31.45In the Money	$31.00In the Money	$0.63In the Money	2In the Money	91In the Money
GMEOut of the Money	$0.91Out of the Money	$1.36Out of the Money	$1.17Out of the Money	$-0.13Out of the Money	2Out of the Money	133Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$31.35In the Money	$32.45In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.91Out of the Money	$1.36Out of the Money	$1.16Out of the Money	$-0.53Out of the Money	1Out of the Money	79Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$32.30In the Money	$33.45In the Money	$32.40In the Money	$0.00In the Money	---In the Money	2In the Money
GMEOut of the Money	$0.91Out of the Money	$1.22Out of the Money	$1.22Out of the Money	$-0.28Out of the Money	3Out of the Money	136Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$33.30In the Money	$34.45In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.91Out of the Money	$1.22Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$34.25In the Money	$35.45In the Money	$33.73In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.91Out of the Money	$1.10Out of the Money	$1.01Out of the Money	$-0.52Out of the Money	17Out of the Money	480Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$35.25In the Money	$36.40In the Money	$35.12In the Money	$0.00In the Money	---In the Money	113In the Money
GMEOut of the Money	$0.91Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.06Out of the Money	2Out of the Money	106Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$36.20In the Money	$37.40In the Money	$36.56In the Money	$7.06In the Money	1In the Money	6In the Money
GMEOut of the Money	$0.91Out of the Money	$1.10Out of the Money	$0.98Out of the Money	$-0.76Out of the Money	12Out of the Money	614Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$37.20In the Money	$38.40In the Money	$36.75In the Money	$0.00In the Money	---In the Money	40In the Money
GMEOut of the Money	$0.76Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$38.15In the Money	$39.40In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.76Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$39.15In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$-0.44Out of the Money	128Out of the Money	363Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$40.10In the Money	$41.40In the Money	$40.10In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.74Out of the Money	$1.09Out of the Money	$0.94Out of the Money	$-0.02Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$41.10In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$42.05In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$43.05In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.64Out of the Money	$1.10Out of the Money	$0.85Out of the Money	$-0.15Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$44.05In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.75Out of the Money	$1.02Out of the Money	$0.86Out of the Money	$-0.43Out of the Money	20Out of the Money	66Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$45.00In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.61Out of the Money	$1.17Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$46.00In the Money	$47.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.60Out of the Money	$1.16Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$46.95In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.58Out of the Money	$1.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$47.95In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.57Out of the Money	$1.14Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$48.95In the Money	$50.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.70Out of the Money	$0.92Out of the Money	$0.81Out of the Money	$-0.16Out of the Money	34Out of the Money	318Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$49.90In the Money	$51.20In the Money	$50.48In the Money	$-0.47In the Money	1In the Money	1In the Money
GMEOut of the Money	$0.55Out of the Money	$1.11Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$50.90In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.54Out of the Money	$1.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$51.90In the Money	$53.15In 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	$1.09Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$52.90In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.51Out of the Money	$1.08Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$53.85In the Money	$55.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.48Out of the Money	$1.07Out of the Money	$0.79Out of the Money	$-0.31Out of the Money	4Out of the Money	49Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$54.85In the Money	$56.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.67Out of the Money	$0.73Out of the Money	$0.66Out of the Money	$-0.35Out of the Money	185Out of the Money	471Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$59.80In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.97Out of the Money	$0.70Out of the Money	$-0.25Out of the Money	5Out of the Money	93Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$64.70In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.93Out of the Money	$0.74Out of the Money	$-0.16Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$69.65In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$-0.17Out of the Money	10Out of the Money	111Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$74.60In the Money	$76.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.43Out of the Money	$0.75Out of the Money	$0.64Out of the Money	$-0.21Out of the Money	85Out of the Money	3,481Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$79.60In the Money	$81.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.84Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$84.55In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.48Out of the Money	$0.81Out of the Money	$0.55Out of the Money	$0.08Out of the Money	3Out of the Money	49Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$89.50In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.57Out of the Money	$-0.13Out of the Money	2Out of the Money	50Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$94.50In the Money	$96.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.45Out of the Money	$0.77Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	22Out of the Money	154Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$99.45In the Money	$101.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	40Out of the Money	280Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$104.40In the Money	$106.30In the Money	$105.00In the Money	$15.25In the Money	2In the Money	1In the Money
GMEOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.11Out of the Money	780Out of the Money	2,317Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$107.40In the Money	$109.30In 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)