Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 GMEKW 7.10 — — 7.10 7.10 7.90 8.10 20 9
20.00 GMEKD 4.30 0.80 22.86 4.30 4.30 5.40 5.60 10 22
21.00 GMEKJ 4.00 0.90 29.03 4.00 4.00 4.40 4.60 6 20
22.00 GMEKR 2.91 0.36 14.12 2.91 2.91 3.40 3.60 10 368
23.00 GMEKS 2.57 1.07 71.33 2.57 1.55 2.45 2.55 76 748
24.00 GMEKM 1.48 0.88 146.67 1.62 0.65 1.45 1.55 515 3,131
25.00 GMEKE 0.53 0.43 430.00 0.65 0.10 0.45 0.55 2,775 5,149
26.00 GMEKZ 0.03 -0.02 -40.00 0.05 0.02 0.10 0.05 51 4,766
27.00 GMEKA 0.05 — — 0.05 0.05 0.05 0.05 10 5,506
28.00 GMEKN 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 12 2,365
29.00 GMEKO 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 5 2,762
30.00 GMEKF 0.05 — — 0.05 0.05 0.05 0.05 10 1,044
31.00 GMEKP 0.05 — — 0.05 0.05 0.05 0.05 1 1,513
32.00 GMEKQ 0.05 — — 0.05 0.05 0.05 0.05 1 2,531
35.00 GWNKG — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 GMEWW — — — — — — 0.05 — —
20.00 GMEWD 0.10 — — 0.10 0.10 0.05 0.05 31 112
21.00 GMEWJ 0.08 -0.07 -46.67 0.08 0.08 0.05 0.05 100 103
22.00 GMEWR 0.10 -0.05 -33.33 0.15 0.05 0.05 0.05 2,274 3,064
23.00 GMEWS 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 10 2,269
24.00 GMEWM 0.03 -0.07 -70.00 0.05 0.01 0.05 0.05 103 3,240
25.00 GMEWE 0.05 -0.60 -92.31 0.29 0.05 0.05 0.05 361 2,161
26.00 GMEWZ 0.70 -1.05 -60.00 1.09 0.70 0.45 0.55 41 1,678
27.00 GMEWA 1.55 -1.29 -45.42 2.15 1.55 1.45 1.55 25 1,068
28.00 GMEWN 2.55 -1.35 -34.62 2.55 2.55 2.45 2.55 5 971
29.00 GMEWO 5.30 1.90 55.88 5.30 5.30 3.40 3.60 10 249
30.00 GMEWF 4.40 -1.20 -21.43 4.55 4.40 4.40 4.60 21 461
31.00 GMEWP 7.30 3.80 108.57 7.30 7.30 5.40 5.60 10 49
32.00 GMEWQ 8.30 — — 8.30 8.30 6.40 6.60 10 —
35.00 GWNWG — — — — — 9.40 9.60 — —
Return to Top