• LAST PRICE
    173.6500
  • TODAY'S CHANGE (%)
    Trending Down-4.1600 (-2.3396%)
  • Bid / Lots
    168.0000/ 1
  • Ask / Lots
    168.4500/ 3
  • Open / Previous Close
    176.6000 / 177.8100
  • Day Range
    Low 171.9600
    High 180.2499
  • 52 Week Range
    Low 12.1400
    High 483.0000
  • Volume
    2,611,195
    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
$71.45In the Money
$78.60In the Money
$75.40In the Money
$4.50In the Money
50In the Money
211In the Money
GMEOut of the Money
$0.79Out of the Money
$0.81Out of the Money
$0.81Out of the Money
$0.15Out of the Money
6,199Out of the Money
3,234Out of the Money
GMEIn the Money
$61.90In the Money
$70.20In the Money
$66.25In the Money
$-9.88In the Money
10In the Money
2In the Money
GMEOut of the Money
$1.11Out of the Money
$1.14Out of the Money
$1.07Out of the Money
$0.20Out of the Money
3,252Out of the Money
884Out of the Money
GMEIn the Money
$52.30In the Money
$62.30In the Money
$54.43In the Money
$3.03In the Money
1In the Money
2In the Money
GMEOut of the Money
$1.53Out of the Money
$1.55Out of the Money
$1.55Out of the Money
$0.46Out of the Money
3,106Out of the Money
1,362Out of the Money
GMEIn the Money
$41.45In the Money
$48.60In the Money
$46.00In the Money
$1.14In the Money
5In the Money
15In the Money
GMEOut of the Money
$2.00Out of the Money
$2.10Out of the Money
$2.05Out of the Money
$0.55Out of the Money
2,818Out of the Money
937Out of the Money
GMEIn the Money
$31.90In the Money
$38.60In the Money
$35.33In the Money
$0.13In the Money
50In the Money
51In the Money
GMEOut of the Money
$2.80Out of the Money
$3.00Out of the Money
$2.81Out of the Money
$0.85Out of the Money
3,000Out of the Money
1,400Out of the Money
GMEIn the Money
$29.50In the Money
$34.10In the Money
$32.05In the Money
$1.45In the Money
16In the Money
20In the Money
GMEOut of the Money
$3.35Out of the Money
$3.50Out of the Money
$3.45Out of the Money
$1.04Out of the Money
1,581Out of the Money
561Out of the Money
GMEIn the Money
$24.80In the Money
$29.10In the Money
$27.67In the Money
$-2.23In the Money
80In the Money
75In the Money
GMEOut of the Money
$4.30Out of the Money
$4.45Out of the Money
$4.35Out of the Money
$1.37Out of the Money
5,724Out of the Money
1,616Out of the Money
GMEIn the Money
$21.40In the Money
$25.75In the Money
$24.43In the Money
$0.23In the Money
35In the Money
64In the Money
GMEOut of the Money
$5.20Out of the Money
$5.80Out of the Money
$5.55Out of the Money
$1.70Out of the Money
1,303Out of the Money
533Out of the Money
GMEIn the Money
$19.20In the Money
$21.10In the Money
$19.41In the Money
$-2.29In the Money
129In the Money
297In the Money
GMEOut of the Money
$6.60Out of the Money
$7.00Out of the Money
$6.80Out of the Money
$2.04Out of the Money
2,440Out of the Money
842Out of the Money
GMEIn the Money
$15.45In the Money
$17.70In the Money
$16.12In the Money
$-1.93In the Money
73In the Money
195In the Money
GMEOut of the Money
$8.40Out of the Money
$8.90Out of the Money
$8.58Out of the Money
$2.28Out of the Money
1,528Out of the Money
728Out of the Money
GMEUnderlying issue's last price
$13.50Underlying issue's last price
$14.95Underlying issue's last price
$13.87Underlying issue's last price
$-1.43Underlying issue's last price
341Underlying issue's last price
442Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
GMEUnderlying issue's last price
$10.65Underlying issue's last price
$10.70Underlying issue's last price
$10.65Underlying issue's last price
$2.45Underlying issue's last price
1,866Underlying issue's last price
912Underlying issue's last price
GMENear the Money
$11.00Near the Money
$11.75Near the Money
$11.22Near the Money
$-1.78Near the Money
2,341Near the Money
649Near the Money
GMEIn the Money
$11.95In the Money
$14.30In the Money
$13.65In the Money
$3.05In the Money
2,029In the Money
918In the Money
GMEOut of the Money
$10.20Out of the Money
$10.70Out of the Money
$9.30Out of the Money
$-2.20Out of the Money
865Out of the Money
268Out of the Money
GMEIn the Money
$13.35In the Money
$15.50In the Money
$14.00In the Money
$2.00In the Money
337In the Money
278In the Money
GMEOut of the Money
$8.95Out of the Money
$9.90Out of the Money
$8.87Out of the Money
$-1.18Out of the Money
2,006Out of the Money
976Out of the Money
GMEIn the Money
$15.70In the Money
$16.50In the Money
$16.00In the Money
$2.45In the Money
423In the Money
652In the Money
GMEOut of the Money
$7.80Out of the Money
$8.70Out of the Money
$8.15Out of the Money
$-1.10Out of the Money
438Out of the Money
385Out of the Money
GMEIn the Money
$16.05In the Money
$18.65In the Money
$17.01In the Money
$1.81In the Money
95In the Money
258In the Money
GMEOut of the Money
$6.75Out of the Money
$7.70Out of the Money
$7.00Out of the Money
$-1.21Out of the Money
1,695Out of the Money
578Out of the Money
GMEIn the Money
$17.90In the Money
$20.20In the Money
$18.55In the Money
$2.80In the Money
168In the Money
347In the Money
GMEOut of the Money
$6.00Out of the Money
$6.85Out of the Money
$6.40Out of the Money
$-0.75Out of the Money
371Out of the Money
195Out of the Money
GMEIn the Money
$18.55In the Money
$22.15In the Money
$19.89In the Money
$1.29In the Money
123In the Money
262In the Money
GMEOut of the Money
$5.55Out of the Money
$5.80Out of the Money
$5.75Out of the Money
$-0.73Out of the Money
1,242Out of the Money
914Out of the Money
GMEIn the Money
$20.75In the Money
$23.45In the Money
$21.63In the Money
$2.20In the Money
121In the Money
487In the Money
GMEOut of the Money
$4.35Out of the Money
$5.35Out of the Money
$4.97Out of the Money
$-0.93Out of the Money
241Out of the Money
233Out of the Money
GMEIn the Money
$22.10In the Money
$25.15In the Money
$22.50In the Money
$0.85In the Money
5In the Money
124In the Money
GMEOut of the Money
$4.25Out of the Money
$4.80Out of the Money
$4.32Out of the Money
$-0.73Out of the Money
810Out of the Money
625Out of the Money
GMEIn the Money
$24.60In the Money
$26.85In the Money
$25.40In the Money
$2.90In the Money
34In the Money
272In the Money
GMEOut of the Money
$3.50Out of the Money
$4.20Out of the Money
$3.81Out of the Money
$-0.84Out of the Money
244Out of the Money
221Out of the Money
GMEIn the Money
$26.80In the Money
$29.35In the Money
$25.55In the Money
$-0.50In the Money
8In the Money
115In the Money
GMEOut of the Money
$3.50Out of the Money
$3.75Out of the Money
$3.60Out of the Money
$-0.50Out of the Money
4,386Out of the Money
2,794Out of the Money
GMEIn the Money
$30.00In the Money
$30.95In the Money
$30.00In the Money
$3.07In the Money
56In the Money
684In the Money
GMEOut of the Money
$3.00Out of the Money
$3.40Out of the Money
$3.05Out of the Money
$-0.38Out of the Money
435Out of the Money
194Out of the Money
GMEIn the Money
$30.10In the Money
$33.50In the Money
$31.00In the Money
$0.58In the Money
5In the Money
32In the Money
GMEOut of the Money
$2.65Out of the Money
$2.80Out of the Money
$2.70Out of the Money
$-0.52Out of the Money
777Out of the Money
453Out of the Money
GMEIn the Money
$31.65In the Money
$36.00In the Money
$33.75In the Money
$2.28In the Money
6In the Money
178In the Money
GMEOut of the Money
$2.10Out of the Money
$2.74Out of the Money
$2.30Out of the Money
$-0.61Out of the Money
235Out of the Money
130Out of the Money
GMEIn the Money
$34.15In the Money
$38.35In the Money
$34.65In the Money
$-7.88In the Money
1In the Money
24In the Money
GMEOut of the Money
$2.22Out of the Money
$2.42Out of the Money
$2.31Out of the Money
$-0.41Out of the Money
1,030Out of the Money
602Out of the Money
GMEIn the Money
$36.65In the Money
$40.85In the Money
$38.50In the Money
$0.60In the Money
27In the Money
123In the Money
GMEOut of the Money
$1.97Out of the Money
$2.15Out of the Money
$2.00Out of the Money
$-0.25Out of the Money
209Out of the Money
171Out of the Money
GMEIn the Money
$39.15In the Money
$43.35In the Money
$36.10In the Money
$-4.55In the Money
3In the Money
39In the Money
GMEOut of the Money
$1.51Out of the Money
$2.00Out of the Money
$1.93Out of the Money
$-0.27Out of the Money
815Out of the Money
484Out of the Money
GMEIn the Money
$41.65In the Money
$45.85In the Money
$39.54In the Money
$-1.19In the Money
14In the Money
73In the Money
GMEOut of the Money
$1.48Out of the Money
$1.90Out of the Money
$1.70Out of the Money
$-0.40Out of the Money
162Out of the Money
83Out of the Money
GMEIn the Money
$44.15In the Money
$47.75In the Money
$53.30In the Money
$0.00In the Money
---In the Money
37In the Money
GMEOut of the Money
$1.63Out of the Money
$1.70Out of the Money
$1.63Out of the Money
$-0.32Out of the Money
1,125Out of the Money
753Out of the Money
GMEIn the Money
$46.65In the Money
$49.45In the Money
$47.20In the Money
$1.70In the Money
15In the Money
164In the Money
GMEOut of the Money
$1.52Out of the Money
$1.53Out of the Money
$1.40Out of the Money
$-0.25Out of the Money
126Out of the Money
186Out of the Money
GMEIn the Money
$49.15In the Money
$52.00In the Money
$49.15In the Money
$0.00In the Money
---In the Money
39In the Money
GMEOut of the Money
$1.40Out of the Money
$1.45Out of the Money
$1.40Out of the Money
$-0.30Out of the Money
828Out of the Money
686Out of the Money
GMEIn the Money
$52.00In the Money
$54.45In the Money
$47.78In the Money
$-9.29In the Money
5In the Money
476In the Money
GMEOut of the Money
$1.25Out of the Money
$1.62Out of the Money
$1.40Out of the Money
$-0.19Out of the Money
58Out of the Money
59Out of the Money
GMEIn the Money
$50.75In the Money
$57.00In the Money
$34.06In the Money
$0.00In the Money
---In the Money
35In the Money
GMEOut of the Money
$1.36Out of the Money
$1.50Out of the Money
$1.21Out of the Money
$-0.29Out of the Money
486Out of the Money
666Out of the Money
GMEIn the Money
$53.25In the Money
$59.50In the Money
$53.10In the Money
$-8.88In the Money
2In the Money
20In the Money
GMEOut of the Money
$0.94Out of the Money
$1.48Out of the Money
$1.21Out of the Money
$-0.17Out of the Money
19Out of the Money
149Out of the Money
GMEIn the Money
$55.70In the Money
$62.00In the Money
$56.33In the Money
$-12.64In the Money
1In the Money
5In the Money
GMEOut of the Money
$1.04Out of the Money
$1.43Out of the Money
$1.10Out of the Money
$-0.24Out of the Money
441Out of the Money
873Out of the Money
GMEIn the Money
$57.15In the Money
$64.50In the Money
$74.05In the Money
$0.00In the Money
---In the Money
32In the Money
GMEOut of the Money
$1.15Out of the Money
$1.20Out of the Money
$1.11Out of the Money
$-0.10Out of the Money
284Out of the Money
77Out of the Money
GMEIn the Money
$59.65In the Money
$67.30In the Money
$76.45In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$1.02Out of the Money
$1.04Out of the Money
$1.02Out of the Money
$-0.23Out of the Money
445Out of the Money
351Out of the Money
GMEIn the Money
$62.15In the Money
$69.80In the Money
$64.94In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.94Out of the Money
$0.99Out of the Money
$0.99Out of the Money
$-0.16Out of the Money
210Out of the Money
271Out of the Money
GMEIn the Money
$67.15In the Money
$74.80In the Money
$50.19In the Money
$0.00In the Money
---In the Money
23In the Money
GMEOut of the Money
$0.87Out of the Money
$0.89Out of the Money
$0.88Out of the Money
$-0.17Out of the Money
2,257Out of the Money
3,998Out of the Money
GMEIn the Money
$72.00In the Money
$80.95In the Money
$75.92In the Money
$-4.92In the Money
5In the Money
18In the Money
GMEOut of the Money
$0.69Out of the Money
$0.90Out of the Money
$0.61Out of the Money
$-0.21Out of the Money
226Out of the Money
250Out of the Money
GMEIn the Money
$76.70In the Money
$85.55In the Money
$40.40In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.73Out of the Money
$0.80Out of the Money
$0.74Out of the Money
$-0.12Out of the Money
1,084Out of the Money
1,871Out of the Money
GMEIn the Money
$81.05In the Money
$90.00In the Money
$82.77In the Money
$12.92In the Money
3In the Money
22In the Money
GMEOut of the Money
$0.60Out of the Money
$0.90Out of the Money
$0.75Out of the Money
$-0.01Out of the Money
280Out of the Money
531Out of the Money
GMEIn the Money
$92.80In the Money
$101.85In the Money
$103.46In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.57Out of the Money
$-0.13Out of the Money
280Out of the Money
361Out of the Money
GMEIn the Money
$102.75In the Money
$110.75In the Money
$112.20In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.48Out of the Money
$0.75Out of the Money
$0.52Out of the Money
$-0.05Out of the Money
434Out of the Money
770Out of the Money
GMEIn the Money
$112.75In the Money
$120.65In the Money
$82.25In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.45Out of the Money
$0.47Out of the Money
$0.47Out of the Money
$-0.13Out of the Money
1,902Out of the Money
2,097Out of the Money
GMEIn the Money
$122.75In the Money
$130.70In the Money
$76.00In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.35Out of the Money
$0.62Out of the Money
$0.52Out of the Money
$0.00Out of the Money
261Out of the Money
510Out of the Money
GMEIn the Money
$132.75In the Money
$140.65In the Money
$132.94In the Money
$49.33In the Money
1In the Money
4In the Money
GMEOut of the Money
$0.37Out of the Money
$0.39Out of the Money
$0.39Out of the Money
$-0.06Out of the Money
215Out of the Money
459Out of the Money
GMEIn the Money
$142.65In the Money
$150.65In the Money
$89.47In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.03Out of the Money
79Out of the Money
513Out of the Money
GMEIn the Money
$152.75In the Money
$161.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.24Out of the Money
$0.76Out of the Money
$0.41Out of the Money
$0.04Out of the Money
34Out of the Money
177Out of the Money
GMEIn the Money
$162.70In the Money
$171.40In 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
$0.38Out of the Money
$0.38Out of the Money
$0.04Out of the Money
913Out of the Money
1,340Out of the Money
GMEIn the Money
$172.70In the Money
$180.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.24Out of the Money
$1.12Out of the Money
$0.25Out of the Money
$-0.05Out of the Money
143Out of the Money
195Out of the Money
GMEIn the Money
$182.65In the Money
$192.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.22Out of the Money
$0.36Out of the Money
$0.36Out of the Money
$0.07Out of the Money
75Out of the Money
55Out of the Money
GMEIn the Money
$192.65In the Money
$202.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.24Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.01Out of the Money
58Out of the Money
64Out of the Money
GMEIn the Money
$202.60In the Money
$212.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.21Out of the Money
$0.53Out of the Money
$0.23Out of the Money
$0.02Out of the Money
42Out of the Money
259Out of the Money
GMEIn the Money
$212.60In the Money
$222.45In the Money
$217.52In the Money
$217.52In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.19Out of the Money
$-0.06Out of the Money
1,472Out of the Money
800Out of the Money
GMEIn the Money
$223.15In the Money
$230.30In the Money
$226.30In the Money
$-3.84In the Money
3In the Money
1In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.02Out of the Money
140Out of the Money
104Out of the Money
GMEIn the Money
$231.80In the Money
$242.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.16Out of the Money
$0.23Out of the Money
$0.15Out of the Money
$-0.02Out of the Money
328Out of the Money
330Out of the Money
GMEIn the Money
$240.85In the Money
$252.40In 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
$0.16Out of the Money
$0.16Out of the Money
$0.02Out of the Money
17Out of the Money
312Out of the Money
GMEIn the Money
$251.85In the Money
$260.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.01Out of the Money
304Out of the Money
96Out of the Money
GMEIn the Money
$261.90In the Money
$270.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.12Out of the Money
$0.04Out of the Money
126Out of the Money
806Out of the Money
GMEIn the Money
$271.90In the Money
$282.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$0.00Out of the Money
108Out of the Money
937Out of the Money
GMEIn the Money
$281.90In the Money
$292.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.30Out of the Money
$0.23Out of the Money
$0.10Out of the Money
3Out of the Money
545Out of the Money
GMEIn the Money
$291.95In the Money
$302.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.03Out of the Money
582Out of the Money
238Out of the Money
GMEIn the Money
$301.95In the Money
$312.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
134Out of the Money
121Out of the Money
GMEIn the Money
$311.95In the Money
$322.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.03Out of the Money
568Out of the Money
1,027Out of the Money
GMEIn the Money
$321.95In the Money
$332.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.03Out of the Money
2,717Out of the Money
4,088Out of the Money
GMEIn the Money
$332.00In the Money
$342.35In the Money
$337.00In the Money
$337.00In the Money
1In the Money
---In the Money