• LAST PRICE
    26.2100
  • TODAY'S CHANGE (%)
    Trending Up0.6100 (2.3828%)
  • Bid / Lots
    26.2400/ 11
  • Ask / Lots
    26.2500/ 22
  • Open / Previous Close
    25.9000 / 25.6000
  • Day Range
    Low 24.9100
    High 26.2300
  • 52 Week Range
    Low 19.3950
    High 50.9865
  • Volume
    3,726,029
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$19.70In the Money
$21.75In the Money
$22.64In 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
240Out of the Money
GMEIn the Money
$14.75In the Money
$16.95In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
GMEIn the Money
$12.75In the Money
$14.95In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$11.75In the Money
$13.95In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
GMEIn the Money
$10.75In the Money
$12.95In the Money
$13.40In 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
34Out of the Money
GMEIn the Money
$9.75In the Money
$11.95In the Money
$10.95In the Money
$0.00In the Money
---In the Money
8In 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
20Out of the Money
351Out of the Money
GMEIn the Money
$8.80In the Money
$10.60In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
531Out of the Money
GMEIn the Money
$7.75In the Money
$9.55In the Money
$11.78In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
111Out of the Money
GMEIn the Money
$7.25In the Money
$9.10In 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
$0.03Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
GMEIn the Money
$7.55In the Money
$8.55In the Money
$7.96In the Money
$-0.15In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
431Out of the Money
GMEIn the Money
$6.25In the Money
$8.45In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
11Out of the Money
13Out of the Money
GMEIn the Money
$6.35In the Money
$7.65In the Money
$7.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
168Out of the Money
GMEIn the Money
$5.30In the Money
$7.15In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
GMEIn the Money
$5.50In the Money
$6.65In the Money
$5.88In the Money
$0.17In the Money
1In the Money
2In 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
210Out of the Money
1,621Out of the Money
GMEIn the Money
$4.25In the Money
$6.30In 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
415Out of the Money
GMEIn the Money
$3.75In the Money
$5.80In the Money
$5.40In the Money
$0.00In the Money
---In the Money
3In 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
249Out of the Money
1,238Out of the Money
GMEIn the Money
$3.30In the Money
$5.00In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
4Out of the Money
36Out of the Money
GMEIn the Money
$2.83In the Money
$4.50In the Money
$4.80In the Money
$0.00In the Money
---In the Money
53In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
256Out of the Money
1,593Out of the Money
GMEIn the Money
$2.35In the Money
$4.30In the Money
$3.25In the Money
$0.00In the Money
---In the Money
92In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
96Out of the Money
630Out of the Money
GMEIn the Money
$2.59In the Money
$3.40In the Money
$2.98In the Money
$0.23In the Money
11In the Money
75In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
145Out of the Money
1,871Out of the Money
GMEIn the Money
$1.37In the Money
$2.94In the Money
$2.50In the Money
$0.00In the Money
---In the Money
12In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.04Near the Money
$-0.10Near the Money
86Near the Money
331Near the Money
GMEIn the Money
$1.89In the Money
$2.39In the Money
$2.19In the Money
$0.42In the Money
61In the Money
222In the Money
GMENear the Money
$0.06Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.14Near the Money
822Near the Money
2,884Near the Money
GMEIn the Money
$1.31In the Money
$1.93In the Money
$1.03In the Money
$-0.35In the Money
5In the Money
25In the Money
GMENear the Money
$0.10Near the Money
$0.13Near the Money
$0.12Near the Money
$-0.20Near the Money
767Near the Money
801Near the Money
GMEIn the Money
$1.20In the Money
$1.41In the Money
$1.25In the Money
$0.21In the Money
1,121In the Money
946In the Money
GMENear the Money
$0.17Near the Money
$0.20Near the Money
$0.18Near the Money
$-0.32Near the Money
1,849Near the Money
4,834Near the Money
GMEIn the Money
$0.87In the Money
$1.00In the Money
$0.94In the Money
$0.17In the Money
1,374In the Money
543In the Money
GMENear the Money
$0.29Near the Money
$0.34Near the Money
$0.31Near the Money
$-0.43Near the Money
512Near the Money
908Near the Money
GMEUnderlying issue's last price
$0.58Underlying issue's last price
$0.69Underlying issue's last price
$0.62Underlying issue's last price
$0.06Underlying issue's last price
3,530Underlying issue's last price
2,421Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
GMEUnderlying issue's last price
$0.46Underlying issue's last price
$0.54Underlying issue's last price
$0.50Underlying issue's last price
$-0.53Underlying issue's last price
560Underlying issue's last price
2,994Underlying issue's last price
GMENear the Money
$0.38Near the Money
$0.45Near the Money
$0.42Near the Money
$0.01Near the Money
1,606Near the Money
2,160Near the Money
GMEIn the Money
$0.71In the Money
$1.05In the Money
$1.75In the Money
$0.34In the Money
13In the Money
1,224In the Money
GMENear the Money
$0.26Near the Money
$0.27Near the Money
$0.27Near the Money
$-0.03Near the Money
4,014Near the Money
5,341Near the Money
GMEIn the Money
$1.10In the Money
$1.54In the Money
$1.15In the Money
$-0.35In the Money
1,050In the Money
1,367In the Money
GMENear the Money
$0.15Near the Money
$0.19Near the Money
$0.19Near the Money
$-0.02Near the Money
460Near the Money
1,953Near the Money
GMEIn the Money
$1.45In the Money
$1.96In the Money
$1.65In the Money
$-0.57In the Money
26In the Money
279In the Money
GMENear the Money
$0.10Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.03Near the Money
1,605Near the Money
4,435Near the Money
GMEIn the Money
$1.85In the Money
$2.58In the Money
$2.37In the Money
$-0.23In the Money
6In the Money
314In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.04Near the Money
278Near the Money
659Near the Money
GMEIn the Money
$2.15In the Money
$3.85In the Money
$2.87In the Money
$-0.03In the Money
3In the Money
7In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.03Near the Money
1,678Near the Money
2,024Near the Money
GMEIn the Money
$2.62In the Money
$3.60In the Money
$3.59In the Money
$0.18In the Money
3In the Money
35In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
136Out of the Money
1,105Out of the Money
GMEIn the Money
$3.10In the Money
$4.85In the Money
$4.11In the Money
$-0.19In the Money
1In the Money
2In 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
5,025Out of the Money
8,084Out of the Money
GMEIn the Money
$3.60In the Money
$4.50In the Money
$4.09In the Money
$-0.28In the Money
9In the Money
51In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
444Out of the Money
335Out of the Money
GMEIn the Money
$4.10In the Money
$5.80In the Money
$5.15In the Money
$0.86In the Money
1In the Money
1In 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
154Out of the Money
895Out of the Money
GMEIn the Money
$3.95In the Money
$6.60In the Money
$5.27In the Money
$0.33In the Money
1In the Money
32In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
40Out of the Money
567Out of the Money
GMEIn the Money
$5.00In the Money
$6.80In the Money
$6.40In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
144Out of the Money
1,431Out of the Money
GMEIn the Money
$5.60In the Money
$7.30In the Money
$6.85In the Money
$0.10In the Money
4In the Money
60In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
20Out of the Money
553Out of the Money
GMEIn the Money
$5.90In the Money
$7.80In 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
301Out of the Money
1,463Out of the Money
GMEIn the Money
$6.60In the Money
$8.30In the Money
$7.90In the Money
$0.15In the Money
6In the Money
37In 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
45Out of the Money
240Out of the Money
GMEIn the Money
$6.90In the Money
$8.90In 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
51Out of the Money
512Out of the Money
GMEIn the Money
$7.60In the Money
$9.35In the Money
$8.05In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
17Out of the Money
127Out of the Money
GMEIn the Money
$7.90In the Money
$9.80In the Money
$8.68In 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
137Out of the Money
3,007Out of the Money
GMEIn the Money
$8.70In the Money
$10.30In the Money
$9.42In the Money
$0.06In the Money
12In the Money
94In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
18Out of the Money
91Out of the Money
GMEIn the Money
$8.90In the Money
$10.80In 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
$0.02Out of the Money
$0.00Out of the Money
10Out of the Money
419Out of the Money
GMEIn the Money
$9.60In the Money
$11.30In the Money
$10.82In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
93Out of the Money
474Out of the Money
GMEIn the Money
$10.15In the Money
$12.30In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
9Out of the Money
763Out of the Money
GMEIn the Money
$11.60In the Money
$13.35In the Money
$12.82In the Money
$0.87In the Money
8In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
36Out of the Money
282Out of the Money
GMEIn the Money
$11.95In the Money
$14.35In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
585Out of the Money
3,380Out of the Money
GMEIn the Money
$13.55In the Money
$15.35In the Money
$14.01In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
74Out of the Money
377Out of the Money
GMEIn the Money
$13.95In the Money
$16.35In the Money
$15.20In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
65Out of the Money
457Out of the Money
GMEIn the Money
$14.95In the Money
$17.35In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
348Out of the Money
GMEIn the Money
$15.90In the Money
$18.30In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
156Out of the Money
GMEIn the Money
$16.90In the Money
$19.30In 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
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
764Out of the Money
GMEIn the Money
$18.55In the Money
$20.30In the Money
$19.25In the Money
$-0.14In the Money
4In the Money
15In 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
6Out of the Money
347Out of the Money
GMEIn the Money
$18.90In the Money
$21.30In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
GMEIn the Money
$20.00In the Money
$23.00In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
GMEIn the Money
$21.45In the Money
$23.60In the Money
$21.44In the Money
$0.00In the Money
---In the Money
1In 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
29Out of the Money
GMEIn the Money
$22.60In the Money
$24.75In the Money
$22.42In the Money
$0.00In the Money
---In the Money
2In 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
4Out of the Money
6,321Out of the Money
GMEIn the Money
$22.70In the Money
$25.60In the Money
$23.70In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
GMEIn the Money
$23.70In the Money
$26.60In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
GMEIn the Money
$24.75In the Money
$28.10In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
GMEIn the Money
$25.70In the Money
$28.60In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$26.70In the Money
$29.60In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
300Out of the Money
GMEIn the Money
$27.70In the Money
$30.60In the Money
$28.50In the Money
$0.00In the Money
---In the Money
1In 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
223Out of the Money
GMEIn the Money
$32.70In the Money
$35.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
2,889Out of the Money
GMEIn the Money
$37.75In the Money
$40.60In the Money
$40.00In the Money
$1.07In the Money
1In the Money
1In the Money