• LAST PRICE
    24.9700
  • TODAY'S CHANGE (%)
    Trending Down-0.9100 (-3.5162%)
  • Bid / Lots
    24.8800/ 26
  • Ask / Lots
    24.9100/ 1
  • Open / Previous Close
    25.5500 / 25.8800
  • Day Range
    Low 24.8500
    High 26.3900
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    12,763,308
    below 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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$25.25In the Money
$25.90In the Money
$25.60In the Money
$2.30In the Money
3In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
---Out of the Money
GMEIn the Money
$20.60In the Money
$21.40In the Money
$21.56In the Money
$0.00In the Money
2In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
264Out of the Money
---Out of the Money
GMEIn the Money
$20.70In the Money
$21.35In the Money
$21.90In the Money
$1.55In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$17.25In the Money
$17.90In the Money
$17.74In the Money
$0.00In the Money
5In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$16.20In the Money
$19.80In the Money
$18.05In the Money
$-0.52In the Money
17In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
18Out of the Money
---Out of the Money
GMEIn the Money
$13.15In the Money
$16.80In the Money
$14.95In the Money
$-0.47In the Money
42In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
300Out of the Money
---Out of the Money
GMEIn the Money
$12.40In the Money
$14.80In the Money
$12.50In the Money
$-1.44In the Money
280In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
148Out of the Money
---Out of the Money
GMEIn the Money
$9.85In the Money
$11.20In the Money
$9.98In the Money
$-0.12In the Money
25In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
345Out of the Money
---Out of the Money
GMEIn the Money
$9.75In the Money
$10.40In the Money
$9.59In the Money
$2.45In the Money
20In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
234Out of the Money
---Out of the Money
GMEIn the Money
$7.70In the Money
$8.70In the Money
$8.05In the Money
$-0.45In the Money
667In 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
541Out of the Money
---Out of the Money
GMEIn the Money
$5.85In the Money
$6.35In the Money
$6.00In the Money
$-0.60In the Money
904In the Money
---In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.01Near the Money
461Near the Money
---Near the Money
GMEIn the Money
$3.40In the Money
$5.15In the Money
$5.00In the Money
$-0.50In the Money
158In the Money
---In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.01Near the Money
1,165Near the Money
---Near the Money
GMEUnderlying issue's last price
$3.95Underlying issue's last price
$4.15Underlying issue's last price
$4.05Underlying issue's last price
$-0.50Underlying issue's last price
1,171Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$24.00Underlying issue's last price
GMEUnderlying issue's last price
$0.05Underlying issue's last price
$0.07Underlying issue's last price
$0.05Underlying issue's last price
$-0.01Underlying issue's last price
1,362Underlying issue's last price
---Underlying issue's last price
GMENear the Money
$3.10Near the Money
$3.20Near the Money
$3.20Near the Money
$-0.50Near the Money
5,830Near the Money
---Near the Money
GMEIn the Money
$0.11In the Money
$0.15In the Money
$0.13In the Money
$0.00In the Money
6,568In the Money
---In the Money
GMENear the Money
$2.20Near the Money
$2.45Near the Money
$2.34Near the Money
$-0.53Near the Money
3,454Near the Money
---Near the Money
GMEIn the Money
$0.30In the Money
$0.34In the Money
$0.34In the Money
$0.03In the Money
5,454In the Money
---In the Money
GMENear the Money
$1.63Near the Money
$1.75Near the Money
$1.75Near the Money
$-0.53Near the Money
4,213Near the Money
---Near the Money
GMEIn the Money
$0.67In the Money
$0.79In the Money
$0.75In the Money
$0.05In the Money
6,284In the Money
---In the Money
GMEOut of the Money
$1.33Out of the Money
$1.40Out of the Money
$1.37Out of the Money
$-0.53Out of the Money
7,246Out of the Money
---Out of the Money
GMEIn the Money
$1.24In the Money
$1.37In the Money
$1.37In the Money
$0.02In the Money
4,237In the Money
---In the Money
GMEOut of the Money
$1.11Out of the Money
$1.13Out of the Money
$1.07Out of the Money
$-0.52Out of the Money
10,745Out of the Money
---Out of the Money
GMEIn the Money
$2.04In the Money
$2.11In the Money
$2.14In the Money
$0.09In the Money
1,650In the Money
---In the Money
GMEOut of the Money
$0.89Out of the Money
$0.91Out of the Money
$0.90Out of the Money
$-0.50Out of the Money
48,836Out of the Money
---Out of the Money
GMEIn the Money
$2.80In the Money
$3.00In the Money
$2.94In the Money
$0.04In the Money
1,302In the Money
---In the Money
GMEOut of the Money
$0.71Out of the Money
$0.80Out of the Money
$0.72Out of the Money
$-0.47Out of the Money
5,230Out of the Money
---Out of the Money
GMEIn the Money
$3.60In the Money
$3.90In the Money
$3.74In the Money
$0.03In the Money
63In the Money
---In the Money
GMEOut of the Money
$0.65Out of the Money
$0.78Out of the Money
$0.65Out of the Money
$-0.42Out of the Money
613Out of the Money
---Out of the Money
GMEIn the Money
$4.00In the Money
$4.50In the Money
$4.25In the Money
$0.08In the Money
9In the Money
---In the Money
GMEOut of the Money
$0.59Out of the Money
$0.65Out of the Money
$0.65Out of the Money
$-0.36Out of the Money
6,860Out of the Money
---Out of the Money
GMEIn the Money
$4.50In the Money
$4.90In the Money
$4.86In the Money
$0.27In the Money
327In the Money
---In the Money
GMEOut of the Money
$0.38Out of the Money
$0.44Out of the Money
$0.40Out of the Money
$-0.30Out of the Money
10,328Out of the Money
---Out of the Money
GMEIn the Money
$7.20In the Money
$7.65In the Money
$7.56In the Money
$0.26In the Money
70In the Money
---In the Money
GMEOut of the Money
$0.31Out of the Money
$0.37Out of the Money
$0.33Out of the Money
$-0.19Out of the Money
585Out of the Money
---Out of the Money
GMEIn the Money
$8.80In the Money
$9.35In the Money
$9.05In the Money
$-1.62In the Money
66In the Money
---In the Money
GMEOut of the Money
$0.24Out of the Money
$0.29Out of the Money
$0.28Out of the Money
$-0.13Out of the Money
15,673Out of the Money
---Out of the Money
GMEIn the Money
$11.90In the Money
$12.60In the Money
$11.46In the Money
$-0.52In the Money
28In the Money
---In the Money