• LAST PRICE
    25.5800
  • TODAY'S CHANGE (%)
    Trending Down-1.9400 (-7.0494%)
  • Bid / Lots
    25.5800/ 2
  • Ask / Lots
    25.6000/ 2
  • Open / Previous Close
    27.3100 / 27.5200
  • Day Range
    Low 25.4400
    High 27.4800
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    3,949,772
    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 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$20.30In the Money
$21.85In the Money
$22.30In 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
---Out of the Money
19Out of the Money
GMEIn the Money
$15.25In the Money
$16.85In 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
15Out of the Money
45Out of the Money
GMEIn the Money
$13.30In the Money
$14.85In 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
$0.02Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$12.30In the Money
$13.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
305Out of the Money
GMEIn the Money
$11.30In the Money
$12.85In 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
21Out of the Money
41Out of the Money
GMEIn the Money
$10.30In the Money
$11.85In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
269Out of the Money
GMEIn the Money
$9.35In the Money
$9.90In the Money
$9.45In the Money
$-0.32In the Money
1In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
15Out of the Money
61Out of the Money
GMEIn the Money
$8.30In the Money
$9.25In the Money
$9.65In the Money
$-1.30In the Money
2In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
50Out of the Money
60Out of the Money
GMEIn the Money
$7.90In the Money
$9.35In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
55Out of the Money
39Out of the Money
GMEIn the Money
$7.40In the Money
$8.10In the Money
$9.85In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
53Out of the Money
558Out of the Money
GMEIn the Money
$6.90In the Money
$8.35In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
3Out of the Money
52Out of the Money
GMEIn the Money
$6.40In the Money
$7.85In the Money
$8.05In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
167Out of the Money
365Out of the Money
GMEIn the Money
$5.90In the Money
$7.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
275Out of the Money
101Out of the Money
GMEIn the Money
$5.50In the Money
$5.85In the Money
$5.70In the Money
$-1.30In the Money
68In the Money
97In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
996Out of the Money
1,516Out of the Money
GMEIn the Money
$4.95In the Money
$6.35In the Money
$5.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
135Out of the Money
139Out of the Money
GMEIn the Money
$4.45In the Money
$5.85In the Money
$6.60In the Money
$0.00In the Money
---In the Money
34In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
4,408Out of the Money
1,244Out of the Money
GMEIn the Money
$3.95In the Money
$4.40In the Money
$4.14In the Money
$4.14In the Money
3In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.02Out of the Money
11,829Out of the Money
85Out of the Money
GMEIn the Money
$3.50In the Money
$4.85In the Money
$5.36In the Money
$0.00In the Money
---In the Money
33In the Money
GMEOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.04Out of the Money
16,904Out of the Money
832Out of the Money
GMEIn the Money
$3.10In the Money
$4.40In the Money
$5.25In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.27Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$0.08Out of the Money
1,544Out of the Money
283Out of the Money
GMEIn the Money
$2.70In the Money
$3.25In the Money
$3.22In the Money
$-1.31In the Money
9In the Money
100In the Money
GMENear the Money
$0.37Near the Money
$0.39Near the Money
$0.37Near the Money
$0.13Near the Money
1,818Near the Money
836Near the Money
GMEIn the Money
$2.40In the Money
$3.50In the Money
$3.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMENear the Money
$0.49Near the Money
$0.53Near the Money
$0.50Near the Money
$0.22Near the Money
1,466Near the Money
249Near the Money
GMEIn the Money
$2.15In the Money
$2.43In the Money
$2.33In the Money
$-1.57In the Money
153In the Money
139In the Money
GMENear the Money
$0.64Near the Money
$0.69Near the Money
$0.70Near the Money
$0.32Near the Money
2,254Near the Money
2,468Near the Money
GMEIn the Money
$1.79In the Money
$2.02In the Money
$2.00In the Money
$-1.30In the Money
72In the Money
148In the Money
GMENear the Money
$0.83Near the Money
$0.88Near the Money
$0.87Near the Money
$0.40Near the Money
874Near the Money
576Near the Money
GMEIn the Money
$1.60In the Money
$1.74In the Money
$1.66In the Money
$-1.40In the Money
537In the Money
670In the Money
GMENear the Money
$1.06Near the Money
$1.09Near the Money
$1.09Near the Money
$0.45Near the Money
2,491Near the Money
2,626Near the Money
GMEUnderlying issue's last price
$1.36Underlying issue's last price
$1.45Underlying issue's last price
$1.41Underlying issue's last price
$-1.26Underlying issue's last price
617Underlying issue's last price
575Underlying issue's last price
Filter Table By Strike Price of$25.50Underlying issue's last price
GMEUnderlying issue's last price
$1.31Underlying issue's last price
$1.36Underlying issue's last price
$1.29Underlying issue's last price
$0.54Underlying issue's last price
761Underlying issue's last price
498Underlying issue's last price
GMENear the Money
$1.19Near the Money
$1.22Near the Money
$1.22Near the Money
$-1.13Near the Money
1,285Near the Money
1,879Near the Money
GMEIn the Money
$1.62In the Money
$1.68In the Money
$1.63In the Money
$0.67In the Money
1,583In the Money
1,475In the Money
GMENear the Money
$0.98Near the Money
$1.06Near the Money
$1.02Near the Money
$-1.03Near the Money
1,217Near the Money
828Near the Money
GMEIn the Money
$1.89In the Money
$2.00In the Money
$1.91In the Money
$0.74In the Money
1,486In the Money
1,121In the Money
GMENear the Money
$0.85Near the Money
$0.91Near the Money
$0.90Near the Money
$-0.93Near the Money
2,736Near the Money
5,209Near the Money
GMEIn the Money
$2.23In the Money
$2.37In the Money
$2.30In the Money
$0.94In the Money
1,085In the Money
1,204In the Money
GMENear the Money
$0.72Near the Money
$0.78Near the Money
$0.72Near the Money
$-0.89Near the Money
1,384Near the Money
1,548Near the Money
GMEIn the Money
$2.48In the Money
$2.75In the Money
$2.69In the Money
$1.04In the Money
189In the Money
1,518In the Money
GMENear the Money
$0.61Near the Money
$0.67Near the Money
$0.64Near the Money
$-0.75Near the Money
3,693Near the Money
3,042Near the Money
GMEIn the Money
$2.88In the Money
$3.15In the Money
$3.08In the Money
$1.13In the Money
66In the Money
511In the Money
GMENear the Money
$0.52Near the Money
$0.58Near the Money
$0.55Near the Money
$-0.66Near the Money
471Near the Money
985Near the Money
GMEIn the Money
$3.25In the Money
$3.70In the Money
$3.25In the Money
$0.85In the Money
53In the Money
134In the Money
GMEOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.53Out of the Money
1,334Out of the Money
2,255Out of the Money
GMEIn the Money
$3.30In the Money
$4.10In the Money
$3.20In the Money
$0.44In the Money
9In the Money
183In the Money
GMEOut of the Money
$0.39Out of the Money
$0.43Out of the Money
$0.43Out of the Money
$-0.46Out of the Money
474Out of the Money
467Out of the Money
GMEIn the Money
$4.00In the Money
$4.55In the Money
$3.45In the Money
$0.39In the Money
3In the Money
20In the Money
GMEOut of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.34Out of the Money
$-0.43Out of the Money
7,425Out of the Money
7,031Out of the Money
GMEIn the Money
$4.40In the Money
$5.00In the Money
$4.12In the Money
$0.67In the Money
15In the Money
153In the Money
GMEOut of the Money
$0.30Out of the Money
$0.33Out of the Money
$0.34Out of the Money
$-0.33Out of the Money
282Out of the Money
353Out of the Money
GMEIn the Money
$4.25In the Money
$5.45In the Money
$3.75In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.27Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.32Out of the Money
326Out of the Money
1,182Out of the Money
GMEIn the Money
$4.70In the Money
$5.90In the Money
$4.65In the Money
$0.16In the Money
4In the Money
21In the Money
GMEOut of the Money
$0.24Out of the Money
$0.27Out of the Money
$0.24Out of the Money
$-0.26Out of the Money
229Out of the Money
307Out of the Money
GMEIn the Money
$5.15In the Money
$6.35In the Money
$4.75In the Money
$-0.15In the Money
8In the Money
10In the Money
GMEOut of the Money
$0.23Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.24Out of the Money
506Out of the Money
1,203Out of the Money
GMEIn the Money
$6.30In the Money
$6.85In the Money
$5.43In the Money
$0.31In the Money
1In the Money
125In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.19Out of the Money
194Out of the Money
334Out of the Money
GMEIn the Money
$6.05In the Money
$7.35In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.13Out of the Money
411Out of the Money
1,020Out of the Money
GMEIn the Money
$6.50In the Money
$7.80In the Money
$6.00In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.15Out of the Money
67Out of the Money
247Out of the Money
GMEIn the Money
$6.95In the Money
$8.30In the Money
$7.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$-0.13Out of the Money
194Out of the Money
590Out of the Money
GMEIn the Money
$7.40In the Money
$8.80In the Money
$8.83In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.13Out of the Money
$-0.10Out of the Money
62Out of the Money
136Out of the Money
GMEIn the Money
$7.90In the Money
$9.30In 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
$0.16Out of the Money
$0.14Out of the Money
$-0.08Out of the Money
1,260Out of the Money
2,671Out of the Money
GMEIn the Money
$9.00In the Money
$9.75In the Money
$7.97In the Money
$0.00In the Money
---In the Money
99In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.09Out of the Money
30Out of the Money
129Out of the Money
GMEIn the Money
$8.85In the Money
$10.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
266Out of the Money
873Out of the Money
GMEIn the Money
$9.35In the Money
$10.75In the Money
$9.50In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$0.11Out of the Money
12Out of the Money
---Out of the Money
GMEIn the Money
$8.90In the Money
$11.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
89Out of the Money
698Out of the Money
GMEIn the Money
$10.30In the Money
$11.75In the Money
$10.64In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
131Out of the Money
624Out of the Money
GMEIn the Money
$11.30In the Money
$12.80In the Money
$11.97In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
101Out of the Money
311Out of the Money
GMEIn the Money
$12.25In the Money
$13.80In the Money
$13.06In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
600Out of the Money
5,068Out of the Money
GMEIn the Money
$14.00In the Money
$14.70In the Money
$14.03In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
30Out of the Money
327Out of the Money
GMEIn the Money
$14.25In the Money
$15.70In the Money
$14.70In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
71Out of the Money
409Out of the Money
GMEIn the Money
$15.25In the Money
$16.70In the Money
$15.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
66Out of the Money
313Out of the Money
GMEIn the Money
$16.45In the Money
$17.70In the Money
$17.52In the Money
$-0.92In the Money
2In the Money
4In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
1,138Out of the Money
236Out of the Money
GMEIn the Money
$17.25In the Money
$18.75In the Money
$17.30In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
133Out of the Money
611Out of the Money
GMEIn the Money
$18.95In the Money
$19.85In the Money
$19.50In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
117Out of the Money
199Out of the Money
GMEIn the Money
$19.20In the Money
$20.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
61Out of the Money
287Out of the Money
GMEIn the Money
$20.20In the Money
$21.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
25Out of the Money
158Out of the Money
GMEIn the Money
$21.20In the Money
$22.70In the Money
$22.44In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
40Out of the Money
167Out of the Money
GMEIn the Money
$22.20In the Money
$23.70In the Money
$23.59In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
220Out of the Money
1,128Out of the Money
GMEIn the Money
$23.20In the Money
$24.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
44Out of the Money
27Out of the Money
GMEIn the Money
$24.20In the Money
$25.65In the Money
$25.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
12Out of the Money
57Out of the Money
GMEIn the Money
$25.20In the Money
$26.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
12Out of the Money
59Out of the Money
GMEIn the Money
$26.20In the Money
$27.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
96Out of the Money
275Out of the Money
GMEIn the Money
$27.20In the Money
$28.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
25Out of the Money
172Out of the Money
GMEIn the Money
$28.20In the Money
$29.65In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
144Out of the Money
107Out of the Money
GMEIn the Money
$33.20In the Money
$34.70In 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
$-0.02Out of the Money
525Out of the Money
974Out of the Money
GMEIn the Money
$38.20In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money