Stocks Options

LAST PRICE
21.5299
TODAY'S CHANGE (%)
Trending Up0.2899 (1.3649%)

Bid / Lots
21.5300/ 48
Ask / Lots
21.5400/ 10
Open / Previous Close
21.0200 / 21.2400
Day Range
Low 20.1000
High 21.5700
52 Week Range
Low 9.9500
High 64.8300
Volume
9,165,617
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 131.667

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	$17.00In the Money	$21.00In the Money	$20.20In the Money	$0.00In the Money	---In 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	817Out of the Money
GMEIn the Money	$14.50In the Money	$18.00In the Money	$15.84In the Money	$-1.76In the Money	1In the Money	4In 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	---Out of the Money	1,531Out of the Money
GMEIn the Money	$13.50In the Money	$17.00In the Money	$12.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
GMEIn the Money	$13.00In the Money	$17.00In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
GMEIn the Money	$12.50In the Money	$16.00In the Money	$13.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
GMEIn the Money	$12.00In the Money	$16.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
GMEIn the Money	$11.50In the Money	$15.00In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	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	1,092Out of the Money
GMEIn the Money	$11.00In the Money	$15.00In the Money	$12.85In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	176Out of the Money
GMEIn the Money	$10.50In the Money	$14.00In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	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	660Out of the Money
GMEIn the Money	$10.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,055Out of the Money
GMEIn the Money	$10.00In the Money	$12.20In the Money	$11.60In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	6,376Out of the Money
GMEIn the Money	$9.90In the Money	$12.20In the Money	$11.05In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$10.50	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	767Out of the Money
GMEIn the Money	$9.90In the Money	$11.45In the Money	$9.92In the Money	$-1.32In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	1,343Out of the Money
GMEIn the Money	$9.10In the Money	$11.45In the Money	$10.00In the Money	$-0.70In the Money	1In the Money	95In the Money	Filter Table By Strike Price of$11.50	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	759Out of the Money
GMEIn the Money	$8.35In the Money	$9.95In the Money	$8.20In the Money	$-1.37In the Money	2In the Money	511In the Money	Filter Table By Strike Price of$12.00	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	4,437Out of the Money
GMEIn the Money	$8.10In the Money	$9.35In the Money	$8.60In the Money	$-0.15In the Money	1In the Money	133In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	1,053Out of the Money
GMEIn the Money	$7.80In the Money	$9.35In the Money	$8.05In the Money	$-0.30In the Money	55In the Money	738In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	209Out of the Money	2,530Out of the Money
GMEIn the Money	$7.10In the Money	$8.60In the Money	$9.63In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	871Out of the Money
GMEIn the Money	$6.85In the Money	$7.70In the Money	$6.80In the Money	$-1.10In the Money	25In the Money	546In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	218Out of the Money	1,988Out of the Money
GMEIn the Money	$5.80In the Money	$7.55In the Money	$9.05In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,096Out of the Money	1,118Out of the Money
GMEIn the Money	$5.50In the Money	$7.40In the Money	$6.40In the Money	$-0.10In the Money	55In the Money	1,769In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	277Out of the Money	7,569Out of the Money
GMEIn the Money	$5.05In the Money	$7.15In the Money	$5.00In the Money	$-1.25In the Money	6In the Money	884In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	104Out of the Money	699Out of the Money
GMEIn the Money	$4.50In the Money	$6.15In the Money	$5.30In the Money	$-0.02In the Money	21In the Money	1,068In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	550Out of the Money	2,552Out of the Money
GMEIn the Money	$4.00In the Money	$5.85In the Money	$4.19In the Money	$-0.94In the Money	1In the Money	709In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	269Out of the Money	1,725Out of the Money
GMEIn the Money	$4.00In the Money	$4.80In the Money	$4.40In the Money	$-0.50In the Money	6In the Money	586In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	437Out of the Money	3,045Out of the Money
GMEIn the Money	$3.25In the Money	$4.80In the Money	$4.19In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	325Out of the Money	1,891Out of the Money
GMEIn the Money	$3.25In the Money	$3.75In the Money	$3.39In the Money	$0.13In the Money	145In the Money	1,503In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1,345Out of the Money	4,383Out of the Money
GMEIn the Money	$2.84In the Money	$3.30In the Money	$2.90In the Money	$-0.05In the Money	266In the Money	609In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	812Out of the Money	4,630Out of the Money
GMEIn the Money	$2.31In the Money	$2.74In the Money	$2.60In the Money	$0.24In the Money	93In the Money	1,914In the Money	Filter Table By Strike Price of$19.00	GMENear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.09Near the Money	1,789Near the Money	5,338Near the Money
GMEIn the Money	$1.65In the Money	$2.46In the Money	$2.47In the Money	$0.42In the Money	93In the Money	568In the Money	Filter Table By Strike Price of$19.50	GMENear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.15Near the Money	2,008Near the Money	1,820Near the Money
GMEIn the Money	$1.65In the Money	$1.74In the Money	$1.74In the Money	$-0.03In the Money	2,750In the Money	5,782In the Money	Filter Table By Strike Price of$20.00	GMENear the Money	$0.20Near the Money	$0.21Near the Money	$0.21Near the Money	$-0.25Near the Money	5,245Near the Money	10,698Near the Money
GMEIn the Money	$1.23In the Money	$1.46In the Money	$1.22In the Money	$-0.25In the Money	829In the Money	4,299In the Money	Filter Table By Strike Price of$20.50	GMENear the Money	$0.36Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.23Near the Money	1,344Near the Money	1,642Near the Money
GMEIn the Money	$1.08In the Money	$1.16In the Money	$1.06In the Money	$-0.24In the Money	3,038In the Money	2,460In the Money	Filter Table By Strike Price of$21.00	GMENear the Money	$0.55Near the Money	$0.64Near the Money	$0.62Near the Money	$-0.36Near the Money	2,314Near the Money	3,390Near the Money
GMEUnderlying issue's last price	$0.90Underlying issue's last price	$0.95Underlying issue's last price	$0.95Underlying issue's last price	$-0.18Underlying issue's last price	2,959Underlying issue's last price	1,157Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	GMEUnderlying issue's last price	$0.89Underlying issue's last price	$0.97Underlying issue's last price	$0.90Underlying issue's last price	$-0.39Underlying issue's last price	916Underlying issue's last price	2,636Underlying issue's last price
GMENear the Money	$0.72Near the Money	$0.83Near the Money	$0.79Near the Money	$-0.21Near the Money	3,650Near the Money	6,425Near the Money	Filter Table By Strike Price of$22.00	GMEIn the Money	$1.25In the Money	$1.36In the Money	$1.30In the Money	$-0.37In the Money	896In the Money	2,805In the Money
GMENear the Money	$0.71Near the Money	$0.75Near the Money	$0.71Near the Money	$-0.17Near the Money	1,133Near the Money	2,445Near the Money	Filter Table By Strike Price of$22.50	GMEIn the Money	$1.65In the Money	$1.86In the Money	$1.70In the Money	$-0.32In the Money	99In the Money	683In the Money
GMENear the Money	$0.59Near the Money	$0.63Near the Money	$0.61Near the Money	$-0.18Near the Money	3,777Near the Money	6,060Near the Money	Filter Table By Strike Price of$23.00	GMEIn the Money	$2.03In the Money	$2.30In the Money	$2.20In the Money	$-0.29In the Money	156In the Money	1,103In the Money
GMENear the Money	$0.51Near the Money	$0.56Near the Money	$0.55Near the Money	$-0.16Near the Money	637Near the Money	1,806Near the Money	Filter Table By Strike Price of$23.50	GMEIn the Money	$2.45In the Money	$2.70In the Money	$2.49In the Money	$-0.18In the Money	12In the Money	651In the Money
GMENear the Money	$0.45Near the Money	$0.50Near the Money	$0.47Near the Money	$-0.22Near the Money	1,733Near the Money	7,127Near the Money	Filter Table By Strike Price of$24.00	GMEIn the Money	$2.83In the Money	$3.15In the Money	$3.00In the Money	$-0.50In the Money	62In the Money	1,215In the Money
GMENear the Money	$0.43Near the Money	$0.47Near the Money	$0.43Near the Money	$-0.15Near the Money	485Near the Money	907Near the Money	Filter Table By Strike Price of$24.50	GMEIn the Money	$3.30In the Money	$3.60In the Money	$3.75In the Money	$0.35In the Money	19In the Money	474In the Money
GMEOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.15Out of the Money	5,375Out of the Money	14,359Out of the Money	Filter Table By Strike Price of$25.00	GMEIn the Money	$3.75In the Money	$4.10In the Money	$3.92In the Money	$-0.23In the Money	222In the Money	2,224In the Money
GMEOut of the Money	$0.28Out of the Money	$0.39Out of the Money	$0.28Out of the Money	$-0.23Out of the Money	366Out of the Money	1,362Out of the Money	Filter Table By Strike Price of$25.50	GMEIn the Money	$4.00In the Money	$4.60In the Money	$4.37In the Money	$-0.13In the Money	18In the Money	119In the Money
GMEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.16Out of the Money	1,068Out of the Money	3,251Out of the Money	Filter Table By Strike Price of$26.00	GMEIn the Money	$4.65In the Money	$5.10In the Money	$4.95In the Money	$-0.20In the Money	19In the Money	341In the Money
GMEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.15Out of the Money	451Out of the Money	795Out of the Money	Filter Table By Strike Price of$26.50	GMEIn the Money	$4.55In the Money	$5.60In the Money	$5.50In the Money	$0.35In the Money	2In the Money	43In the Money
GMEOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	489Out of the Money	1,796Out of the Money	Filter Table By Strike Price of$27.00	GMEIn the Money	$5.50In the Money	$6.10In the Money	$6.31In the Money	$0.41In the Money	18In the Money	1,133In the Money
GMEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.14Out of the Money	176Out of the Money	622Out of the Money	Filter Table By Strike Price of$27.50	GMEIn the Money	$5.90In the Money	$6.40In the Money	$6.40In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	362Out of the Money	2,283Out of the Money	Filter Table By Strike Price of$28.00	GMEIn the Money	$6.50In the Money	$7.65In the Money	$7.26In the Money	$0.36In the Money	14In the Money	458In the Money
GMEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.12Out of the Money	70Out of the Money	398Out of the Money	Filter Table By Strike Price of$28.50	GMEIn the Money	$6.75In the Money	$9.05In the Money	$7.33In the Money	$0.00In the Money	---In the Money	25In the Money
GMEOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	122Out of the Money	940Out of the Money	Filter Table By Strike Price of$29.00	GMEIn the Money	$7.40In the Money	$8.85In the Money	$8.16In the Money	$0.35In the Money	31In the Money	259In the Money
GMEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	10Out of the Money	44Out of the Money	Filter Table By Strike Price of$29.50	GMEIn the Money	$7.70In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	4,460Out of the Money	15,042Out of the Money	Filter Table By Strike Price of$30.00	GMEIn the Money	$8.45In the Money	$10.05In the Money	$8.80In the Money	$-0.20In the Money	11In the Money	619In the Money
GMEOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	356Out of the Money	2,265Out of the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	$8.35In the Money	$11.05In the Money	$10.39In the Money	$0.53In the Money	1In the Money	97In the Money
GMEOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	212Out of the Money	1,657Out of the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	$9.70In the Money	$12.50In the Money	$10.56In the Money	$0.00In the Money	---In the Money	69In the Money
GMEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	756Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	$10.95In the Money	$12.85In the Money	$12.73In the Money	$1.18In the Money	4In the Money	51In the Money
GMEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	288Out of the Money	3,331Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	$11.70In the Money	$14.00In the Money	$12.82In the Money	$0.52In the Money	1In the Money	181In the Money
GMEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	238Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$34.50	GMEIn the Money	$11.60In the Money	$15.00In the Money	$12.90In the Money	$0.00In the Money	---In the Money	17In the Money
GMEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	635Out of the Money	6,121Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	$12.65In the Money	$15.50In the Money	$13.71In the Money	$0.00In the Money	---In the Money	233In the Money
GMEOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	75Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$35.50	GMEIn the Money	$12.05In the Money	$16.00In the Money	$13.61In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	39Out of the Money	382Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	$13.00In the Money	$16.50In the Money	$13.88In the Money	$0.00In the Money	---In the Money	132In the Money
GMEOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	53Out of the Money	257Out of the Money	Filter Table By Strike Price of$36.50	GMEIn the Money	$13.05In the Money	$17.00In the Money	$12.05In the Money	$0.00In the Money	---In the Money	7In the Money
GMEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	29Out of the Money	763Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	$14.00In the Money	$17.50In the Money	$16.45In the Money	$1.15In the Money	1In the Money	50In the Money
GMEOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	55Out of the Money	243Out of the Money	Filter Table By Strike Price of$37.50	GMEIn the Money	$14.00In the Money	$18.00In the Money	$15.38In the Money	$0.00In the Money	---In the Money	24In the Money
GMEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	307Out of the Money	565Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	$15.05In the Money	$18.50In the Money	$16.94In the Money	$0.58In the Money	3In the Money	22In the Money
GMEOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$38.50	GMEIn the Money	$15.00In the Money	$19.00In the Money	$17.73In the Money	$1.35In the Money	1In the Money	19In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	40Out of the Money	336Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	$16.00In the Money	$19.50In the Money	$17.59In the Money	$0.00In the Money	---In the Money	26In the Money
GMEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	23Out of the Money	209Out of the Money	Filter Table By Strike Price of$39.50	GMEIn the Money	$16.05In the Money	$20.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	10In the Money
GMEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1,652Out of the Money	11,842Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	$17.75In the Money	$19.50In the Money	$18.80In the Money	$-0.20In the Money	3In the Money	1,440In the Money
GMEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	22Out of the Money	312Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	$18.00In the Money	$21.50In the Money	$20.42In the Money	$0.61In the Money	2In the Money	26In the Money
GMEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	165Out of the Money	366Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	$19.60In the Money	$22.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	32Out of the Money	185Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	$20.00In the Money	$23.50In the Money	$21.60In the Money	$0.00In the Money	---In the Money	19In the Money
GMEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	7Out of the Money	342Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	$21.00In the Money	$24.50In the Money	$25.60In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	355Out of the Money	2,735Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	$22.00In the Money	$25.10In the Money	$20.69In the Money	$0.00In the Money	---In the Money	74In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	22Out of the Money	369Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	$23.00In the Money	$26.50In the Money	$26.42In the Money	$0.00In the Money	---In the Money	18In the Money
GMEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	2,007Out of the Money	183Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	$24.00In the Money	$27.50In the Money	$25.86In the Money	$2.51In the Money	1In the Money	26In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	48Out of the Money	676Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	$25.00In the Money	$28.50In the Money	$29.68In the Money	$0.00In the Money	---In the Money	35In the Money
GMEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	6Out of the Money	186Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	$27.00In the Money	$29.50In the Money	$28.23In the Money	$1.01In the Money	2In the Money	36In the Money
GMEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1,139Out of the Money	7,638Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	$27.05In the Money	$30.50In the Money	$29.65In the Money	$1.35In the Money	1In the Money	73In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	14Out of the Money	885Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	$28.00In the Money	$31.50In the Money	$29.27In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	213Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	$29.00In the Money	$32.50In the Money	$34.30In the Money	$0.00In the Money	---In the Money	23In the Money
GMEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	28Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	$30.00In the Money	$33.50In the Money	$32.90In the Money	$0.00In the Money	---In the Money	22In the Money
GMEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	21Out of the Money	161Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	$31.00In the Money	$34.50In the Money	$32.95In the Money	$-2.88In the Money	1In the Money	17In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	96Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	$32.00In the Money	$35.50In the Money	$33.18In the Money	$0.00In the Money	---In the Money	15In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$56.00	GMEIn the Money	$33.00In the Money	$36.50In the Money	$25.77In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	155Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$57.00	GMEIn the Money	$34.00In the Money	$37.50In the Money	$35.71In the Money	$0.00In the Money	---In the Money	53In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4Out of the Money	462Out of the Money	Filter Table By Strike Price of$58.00	GMEIn the Money	$35.00In the Money	$38.50In the Money	$37.90In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$59.00	GMEIn the Money	$36.00In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	735Out of the Money	2,622Out of the Money	Filter Table By Strike Price of$60.00	GMEIn the Money	$37.00In the Money	$41.00In the Money	$36.83In the Money	$0.00In the Money	---In the Money	3In the Money
GMEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	90Out of the Money	Filter Table By Strike Price of$61.00	GMEIn the Money	$38.00In the Money	$41.50In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	100Out of the Money	Filter Table By Strike Price of$62.00	GMEIn the Money	$39.00In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	79Out of the Money	Filter Table By Strike Price of$63.00	GMEIn the Money	$40.00In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	6Out of the Money	122Out of the Money	Filter Table By Strike Price of$64.00	GMEIn the Money	$41.00In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	24Out of the Money	1,444Out of the Money	Filter Table By Strike Price of$65.00	GMEIn the Money	$42.00In the Money	$45.50In the Money	$43.13In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$66.00	GMEIn the Money	$43.00In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$67.00	GMEIn the Money	$44.00In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	186Out of the Money	Filter Table By Strike Price of$68.00	GMEIn the Money	$45.00In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	110Out of the Money	Filter Table By Strike Price of$69.00	GMEIn the Money	$46.00In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	157Out of the Money	1,648Out of the Money	Filter Table By Strike Price of$70.00	GMEIn the Money	$47.00In the Money	$51.00In the Money	$51.00In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$71.00	GMEIn the Money	$48.00In the Money	$51.50In the Money	$47.35In the Money	$0.00In the Money	---In the Money	5In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$72.00	GMEIn the Money	$49.00In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$73.00	GMEIn the Money	$50.00In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	345Out of the Money	Filter Table By Strike Price of$74.00	GMEIn the Money	$51.00In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$75.00	GMEIn the Money	$52.00In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$80.00	GMEIn the Money	$57.00In the Money	$61.00In the Money	$55.36In the Money	$0.00In the Money	---In the Money	4In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	327Out of the Money	Filter Table By Strike Price of$85.00	GMEIn the Money	$62.00In the Money	$65.50In the Money	$56.75In the Money	$0.00In the Money	---In the Money	1In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	207Out of the Money	616Out of the Money	Filter Table By Strike Price of$90.00	GMEIn the Money	$67.00In the Money	$71.00In the Money	$67.79In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	58Out of the Money	552Out of the Money	Filter Table By Strike Price of$95.00	GMEIn the Money	$72.00In the Money	$75.50In the Money	$72.95In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	258Out of the Money	7,207Out of the Money	Filter Table By Strike Price of$100.00	GMEIn the Money	$77.00In the Money	$80.50In the Money	$70.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	1,349Out of the Money	Filter Table By Strike Price of$105.00	GMEIn the Money	$82.00In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	264Out of the Money	Filter Table By Strike Price of$110.00	GMEIn the Money	$87.00In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	337Out of the Money	Filter Table By Strike Price of$115.00	GMEIn the Money	$92.00In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	721Out of the Money	Filter Table By Strike Price of$120.00	GMEIn the Money	$97.00In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	296Out of the Money	2,769Out of the Money	Filter Table By Strike Price of$125.00	GMEIn the Money	$102.00In the Money	$106.00In the Money	$89.35In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,803Out of the Money	36,589Out of the Money	Filter Table By Strike Price of$128.00	GMEIn the Money	$105.00In the Money	$108.50In the Money	$106.59In the Money	$0.00In the Money	---In 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)