• LAST PRICE
    172.3900
  • TODAY'S CHANGE (%)
    Trending Down-9.1700 (-5.0507%)
  • Bid / Lots
    171.0000/ 4
  • Ask / Lots
    173.0000/ 1
  • Open / Previous Close
    181.0000 / 181.5600
  • Day Range
    Low 159.0501
    High 183.9300
  • 52 Week Range
    Low 12.1400
    High 483.0000
  • Volume
    4,096,688
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday December 10, 2021)

  • Put Options (expires Friday December 10, 2021)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$70.55In the Money
$76.35In the Money
$65.54In the Money
$-20.47In the Money
1In the Money
1In the Money
GMEOut of the Money
$1.38Out of the Money
$1.60Out of the Money
$1.45Out of the Money
$0.97Out of the Money
1,737Out of the Money
239Out of the Money
GMEIn the Money
$61.00In the Money
$66.75In the Money
$76.13In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$1.70Out of the Money
$2.03Out of the Money
$1.80Out of the Money
$1.20Out of the Money
334Out of the Money
215Out of the Money
GMEIn the Money
$51.65In the Money
$57.25In the Money
$56.97In the Money
$-19.06In the Money
1In the Money
1In the Money
GMEOut of the Money
$2.30Out of the Money
$2.70Out of the Money
$2.43Out of the Money
$1.43Out of the Money
1,046Out of the Money
263Out of the Money
GMEIn the Money
$43.40In the Money
$48.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.05Out of the Money
$3.45Out of the Money
$3.10Out of the Money
$1.65Out of the Money
1,072Out of the Money
431Out of the Money
GMEIn the Money
$34.60In the Money
$39.20In the Money
$29.50In the Money
$-26.94In the Money
13In the Money
29In the Money
GMEOut of the Money
$4.25Out of the Money
$4.70Out of the Money
$4.30Out of the Money
$2.12Out of the Money
781Out of the Money
441Out of the Money
GMEIn the Money
$30.55In the Money
$35.10In the Money
$24.75In the Money
$24.75In the Money
9In the Money
---In the Money
GMEOut of the Money
$5.15Out of the Money
$5.45Out of the Money
$5.20Out of the Money
$2.40Out of the Money
449Out of the Money
15Out of the Money
GMEIn the Money
$26.70In the Money
$30.20In the Money
$24.62In the Money
$-9.58In the Money
103In the Money
20In the Money
GMEOut of the Money
$6.20Out of the Money
$6.50Out of the Money
$6.25Out of the Money
$2.75Out of the Money
1,354Out of the Money
460Out of the Money
GMEIn the Money
$23.55In the Money
$25.55In the Money
$23.55In the Money
$-35.15In the Money
27In the Money
45In the Money
GMEOut of the Money
$7.50Out of the Money
$7.90Out of the Money
$8.00Out of the Money
$3.35Out of the Money
317Out of the Money
244Out of the Money
GMEIn the Money
$19.80In the Money
$22.60In the Money
$21.00In the Money
$-8.75In the Money
96In the Money
204In the Money
GMEOut of the Money
$9.10Out of the Money
$9.55Out of the Money
$9.45Out of the Money
$3.65Out of the Money
819Out of the Money
441Out of the Money
GMEIn the Money
$17.00In the Money
$19.35In the Money
$18.15In the Money
$-3.60In the Money
113In the Money
3In the Money
GMEOut of the Money
$10.90Out of the Money
$11.55Out of the Money
$10.85Out of the Money
$3.50Out of the Money
729Out of the Money
362Out of the Money
GMEUnderlying issue's last price
$14.95Underlying issue's last price
$16.30Underlying issue's last price
$14.85Underlying issue's last price
$-5.35Underlying issue's last price
387Underlying issue's last price
21Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
GMEUnderlying issue's last price
$13.00Underlying issue's last price
$13.95Underlying issue's last price
$13.48Underlying issue's last price
$4.41Underlying issue's last price
571Underlying issue's last price
441Underlying issue's last price
GMENear the Money
$13.35Near the Money
$14.25Near the Money
$13.46Near the Money
$-3.72Near the Money
464Near the Money
73Near the Money
GMEIn the Money
$15.40In the Money
$16.60In the Money
$16.00In the Money
$5.05In the Money
318In the Money
522In the Money
GMEOut of the Money
$11.45Out of the Money
$12.95Out of the Money
$12.00Out of the Money
$-3.85Out of the Money
145Out of the Money
27Out of the Money
GMEIn the Money
$16.65In the Money
$18.65In the Money
$22.55In the Money
$10.00In the Money
111In the Money
234In the Money
GMEOut of the Money
$10.70Out of the Money
$11.75Out of the Money
$11.20Out of the Money
$-3.00Out of the Money
367Out of the Money
306Out of the Money
GMEIn the Money
$18.10In the Money
$20.40In the Money
$19.50In the Money
$6.20In the Money
270In the Money
705In the Money
GMEOut of the Money
$9.20Out of the Money
$10.95Out of the Money
$9.20Out of the Money
$-4.20Out of the Money
240Out of the Money
66Out of the Money
GMEIn the Money
$19.70In the Money
$22.55In the Money
$26.97In the Money
$11.82In the Money
40In the Money
205In the Money
GMEOut of the Money
$8.95Out of the Money
$9.80Out of the Money
$9.00Out of the Money
$-3.66Out of the Money
265Out of the Money
132Out of the Money
GMEIn the Money
$21.20In the Money
$24.20In the Money
$22.22In the Money
$5.97In the Money
45In the Money
456In the Money
GMEOut of the Money
$8.05Out of the Money
$9.20Out of the Money
$8.15Out of the Money
$-3.29Out of the Money
63Out of the Money
64Out of the Money
GMEIn the Money
$22.95In the Money
$25.95In the Money
$29.08In the Money
$11.25In the Money
9In the Money
256In the Money
GMEOut of the Money
$7.45Out of the Money
$8.40Out of the Money
$8.00Out of the Money
$-2.60Out of the Money
430Out of the Money
199Out of the Money
GMEIn the Money
$24.80In the Money
$27.70In the Money
$29.43In the Money
$9.88In the Money
72In the Money
498In the Money
GMEOut of the Money
$6.20Out of the Money
$7.60Out of the Money
$6.25Out of the Money
$-3.75Out of the Money
46Out of the Money
88Out of the Money
GMEIn the Money
$26.55In the Money
$29.55In the Money
$35.21In the Money
$13.86In the Money
11In the Money
118In the Money
GMEOut of the Money
$6.20Out of the Money
$6.95Out of the Money
$6.43Out of the Money
$-2.48Out of the Money
194Out of the Money
250Out of the Money
GMEIn the Money
$28.45In the Money
$31.45In the Money
$35.56In the Money
$12.68In the Money
44In the Money
285In the Money
GMEOut of the Money
$5.75Out of the Money
$6.35Out of the Money
$6.00Out of the Money
$-2.26Out of the Money
55Out of the Money
106Out of the Money
GMEIn the Money
$30.40In the Money
$33.45In the Money
$36.83In the Money
$12.35In the Money
2In the Money
119In the Money
GMEOut of the Money
$5.55Out of the Money
$5.85Out of the Money
$5.67Out of the Money
$-1.58Out of the Money
1,839Out of the Money
774Out of the Money
GMEIn the Money
$32.30In the Money
$35.45In the Money
$43.50In the Money
$17.17In the Money
53In the Money
680In the Money
GMEOut of the Money
$4.90Out of the Money
$5.40Out of the Money
$5.15Out of the Money
$-2.85Out of the Money
44Out of the Money
77Out of the Money
GMEIn the Money
$34.35In the Money
$37.50In the Money
$45.70In the Money
$17.75In the Money
22In the Money
48In the Money
GMEOut of the Money
$4.40Out of the Money
$4.95Out of the Money
$4.74Out of the Money
$-1.11Out of the Money
155Out of the Money
169Out of the Money
GMEIn the Money
$36.40In the Money
$39.65In the Money
$38.52In the Money
$7.67In the Money
11In the Money
176In the Money
GMEOut of the Money
$4.00Out of the Money
$4.55Out of the Money
$4.00Out of the Money
$-1.72Out of the Money
31Out of the Money
78Out of the Money
GMEIn the Money
$38.55In the Money
$41.80In the Money
$49.37In the Money
$18.27In the Money
8In the Money
20In the Money
GMEOut of the Money
$3.75Out of the Money
$4.15Out of the Money
$4.02Out of the Money
$-1.13Out of the Money
451Out of the Money
336Out of the Money
GMEIn the Money
$40.55In the Money
$44.00In the Money
$47.00In the Money
$12.46In the Money
59In the Money
112In the Money
GMEOut of the Money
$3.30Out of the Money
$3.95Out of the Money
$3.05Out of the Money
$-1.95Out of the Money
50Out of the Money
80Out of the Money
GMEIn the Money
$42.40In the Money
$46.20In the Money
$44.38In the Money
$6.51In the Money
1In the Money
37In the Money
GMEOut of the Money
$3.25Out of the Money
$3.60Out of the Money
$3.50Out of the Money
$-0.93Out of the Money
209Out of the Money
166Out of the Money
GMEIn the Money
$44.90In the Money
$48.45In the Money
$50.45In the Money
$12.66In the Money
51In the Money
32In the Money
GMEOut of the Money
$2.97Out of the Money
$3.35Out of the Money
$2.86Out of the Money
$-1.64Out of the Money
25Out of the Money
30Out of the Money
GMEIn the Money
$47.25In the Money
$50.85In the Money
$49.60In the Money
$7.45In the Money
10In the Money
27In the Money
GMEOut of the Money
$2.76Out of the Money
$3.10Out of the Money
$3.00Out of the Money
$-0.90Out of the Money
285Out of the Money
413Out of the Money
GMEIn the Money
$49.55In the Money
$53.15In the Money
$55.33In the Money
$13.11In the Money
16In the Money
156In the Money
GMEOut of the Money
$2.41Out of the Money
$3.05Out of the Money
$2.00Out of the Money
$-1.65Out of the Money
17Out of the Money
88Out of the Money
GMEIn the Money
$51.85In the Money
$55.40In the Money
$42.95In the Money
$-4.02In the Money
1In the Money
38In the Money
GMEOut of the Money
$2.50Out of the Money
$2.80Out of the Money
$2.70Out of the Money
$-0.75Out of the Money
282Out of the Money
348Out of the Money
GMEIn the Money
$54.15In the Money
$57.75In the Money
$63.55In the Money
$16.20In the Money
37In the Money
462In the Money
GMEOut of the Money
$2.24Out of the Money
$2.73Out of the Money
$2.10Out of the Money
$-1.25Out of the Money
19Out of the Money
24Out of the Money
GMEIn the Money
$56.35In the Money
$60.15In the Money
$34.06In the Money
$0.00In the Money
---In the Money
35In the Money
GMEOut of the Money
$2.37Out of the Money
$2.56Out of the Money
$2.40Out of the Money
$-0.69Out of the Money
340Out of the Money
395Out of the Money
GMEIn the Money
$58.85In the Money
$62.65In the Money
$63.29In the Money
$21.78In the Money
25In the Money
38In the Money
GMEOut of the Money
$1.89Out of the Money
$2.43Out of the Money
$1.90Out of the Money
$-0.79Out of the Money
30Out of the Money
33Out of the Money
GMEIn the Money
$61.05In the Money
$65.05In the Money
$68.97In the Money
$12.88In the Money
2In the Money
6In the Money
GMEOut of the Money
$1.76Out of the Money
$2.31Out of the Money
$2.11Out of the Money
$-0.67Out of the Money
71Out of the Money
898Out of the Money
GMEIn the Money
$63.40In the Money
$67.35In the Money
$74.05In the Money
$15.63In the Money
20In the Money
35In the Money
GMEOut of the Money
$1.63Out of the Money
$2.21Out of the Money
$2.00Out of the Money
$-0.69Out of the Money
8Out of the Money
19Out of the Money
GMEIn the Money
$65.85In the Money
$69.85In the Money
$76.45In the Money
$28.42In the Money
18In the Money
25In the Money
GMEOut of the Money
$1.75Out of the Money
$2.23Out of the Money
$1.91Out of the Money
$-1.01Out of the Money
111Out of the Money
317Out of the Money
GMEIn the Money
$68.30In the Money
$72.25In the Money
$79.00In the Money
$20.85In the Money
4In the Money
34In the Money
GMEOut of the Money
$1.54Out of the Money
$1.92Out of the Money
$1.80Out of the Money
$-0.40Out of the Money
47Out of the Money
166Out of the Money
GMEIn the Money
$73.30In the Money
$77.15In the Money
$50.19In the Money
$0.00In the Money
---In the Money
23In the Money
GMEOut of the Money
$1.65Out of the Money
$1.76Out of the Money
$1.71Out of the Money
$-0.30Out of the Money
1,236Out of the Money
2,300Out of the Money
GMEIn the Money
$76.50In the Money
$82.15In the Money
$60.35In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$1.43Out of the Money
$1.65Out of the Money
$1.61Out of the Money
$-0.41Out of the Money
23Out of the Money
61Out of the Money
GMEIn the Money
$81.40In the Money
$87.65In the Money
$40.40In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$1.33Out of the Money
$1.57Out of the Money
$1.44Out of the Money
$-0.29Out of the Money
163Out of the Money
974Out of the Money
GMEIn the Money
$86.30In the Money
$92.60In the Money
$69.85In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$1.19Out of the Money
$1.43Out of the Money
$1.30Out of the Money
$-0.30Out of the Money
56Out of the Money
193Out of the Money
GMEIn the Money
$96.10In the Money
$102.50In the Money
$103.46In the Money
$28.28In the Money
1In the Money
14In the Money
GMEOut of the Money
$1.03Out of the Money
$1.25Out of the Money
$1.08Out of the Money
$-0.32Out of the Money
39Out of the Money
242Out of the Money
GMEIn the Money
$106.05In the Money
$112.45In the Money
$112.20In the Money
$27.67In the Money
6In the Money
1In the Money
GMEOut of the Money
$1.01Out of the Money
$1.16Out of the Money
$1.10Out of the Money
$-0.15Out of the Money
438Out of the Money
171Out of the Money
GMEIn the Money
$116.35In the Money
$122.40In the Money
$82.25In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$1.00Out of the Money
$1.05Out of the Money
$1.00Out of the Money
$-0.11Out of the Money
924Out of the Money
919Out of the Money
GMEIn the Money
$126.35In the Money
$132.35In the Money
$76.00In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.82Out of the Money
$1.02Out of the Money
$1.00Out of the Money
$0.05Out of the Money
41Out of the Money
264Out of the Money
GMEIn the Money
$136.35In the Money
$141.80In the Money
$83.61In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.72Out of the Money
$1.02Out of the Money
$0.90Out of the Money
$-0.03Out of the Money
4Out of the Money
276Out of the Money
GMEIn the Money
$145.60In the Money
$151.80In the Money
$89.47In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.71Out of the Money
$1.01Out of the Money
$0.80Out of the Money
$0.08Out of the Money
7Out of the Money
246Out of the Money
GMEIn the Money
$155.50In the Money
$161.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.77Out of the Money
$0.84Out of the Money
$0.82Out of the Money
$0.07Out of the Money
62Out of the Money
87Out of the Money
GMEIn the Money
$165.45In the Money
$172.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.69Out of the Money
$0.78Out of the Money
$0.77Out of the Money
$0.08Out of the Money
163Out of the Money
437Out of the Money
GMEIn the Money
$175.45In the Money
$182.05In 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
$0.78Out of the Money
$0.77Out of the Money
$0.16Out of the Money
13Out of the Money
85Out of the Money
GMEIn the Money
$185.40In the Money
$192.00In 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
$0.77Out of the Money
$0.73Out of the Money
$-0.02Out of the Money
22Out of the Money
21Out of the Money
GMEIn the Money
$195.35In the Money
$201.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.63Out of the Money
$0.69Out of the Money
$0.66Out of the Money
$0.12Out of the Money
8Out of the Money
50Out of the Money
GMEIn the Money
$205.35In the Money
$211.90In 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
$0.60Out of the Money
$0.60Out of the Money
$0.11Out of the Money
47Out of the Money
52Out of the Money
GMEIn the Money
$215.35In the Money
$221.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.53Out of the Money
$0.55Out of the Money
$0.54Out of the Money
$0.09Out of the Money
292Out of the Money
420Out of the Money
GMEIn the Money
$225.30In the Money
$231.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.44Out of the Money
$0.55Out of the Money
$0.53Out of the Money
$0.09Out of the Money
16Out of the Money
59Out of the Money
GMEIn the Money
$235.30In the Money
$241.75In 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
$0.52Out of the Money
$0.49Out of the Money
$0.09Out of the Money
27Out of the Money
171Out of the Money
GMEIn the Money
$245.30In the Money
$251.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.35Out of the Money
$0.53Out of the Money
$0.50Out of the Money
$0.10Out of the Money
6Out of the Money
304Out of the Money
GMEIn the Money
$255.25In the Money
$261.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.32Out of the Money
$0.49Out of the Money
$0.44Out of the Money
$0.08Out of the Money
21Out of the Money
67Out of the Money
GMEIn the Money
$265.25In the Money
$271.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.27Out of the Money
$0.47Out of the Money
$0.40Out of the Money
$0.03Out of the Money
55Out of the Money
288Out of the Money
GMEIn the Money
$275.25In the Money
$281.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.35Out of the Money
$0.47Out of the Money
$0.40Out of the Money
$0.13Out of the Money
58Out of the Money
18Out of the Money
GMEIn the Money
$285.25In the Money
$291.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.23Out of the Money
$0.46Out of the Money
$0.37Out of the Money
$0.15Out of the Money
2Out of the Money
22Out of the Money
GMEIn the Money
$295.25In the Money
$301.50In 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
$0.46Out of the Money
$0.40Out of the Money
$0.15Out of the Money
49Out of the Money
33Out of the Money
GMEIn the Money
$305.25In the Money
$311.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.34Out of the Money
$0.46Out of the Money
$0.35Out of the Money
$0.11Out of the Money
20Out of the Money
93Out of the Money
GMEIn the Money
$315.25In the Money
$321.45In 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
$0.38Out of the Money
$0.38Out of the Money
$0.12Out of the Money
842Out of the Money
850Out of the Money
GMEIn the Money
$325.25In the Money
$331.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.34Out of the Money
$0.35Out of the Money
$0.35Out of the Money
$0.17Out of the Money
761Out of the Money
2,026Out of the Money
GMEIn the Money
$335.25In the Money
$341.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money