• LAST PRICE
    26.1700
  • TODAY'S CHANGE (%)
    Trending Down-0.5300 (-1.9850%)
  • Bid / Lots
    26.1100/ 18
  • Ask / Lots
    26.1900/ 2
  • Open / Previous Close
    26.5000 / 26.7000
  • Day Range
    Low 26.1400
    High 27.0500
  • 52 Week Range
    Low 19.3950
    High 52.9325
  • Volume
    1,122,700
    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 December 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$20.95In 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
9Out of the Money
GMEIn the Money
$15.85In the Money
$16.75In 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
$14.00In the Money
$14.75In 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
$0.01Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
$12.90In the Money
$13.75In 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
$11.70In the Money
$12.75In 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
$-0.04Out of the Money
2Out of the Money
32Out of the Money
GMEIn the Money
$10.95In the Money
$11.75In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
351Out of the Money
GMEIn the Money
$9.70In the Money
$10.75In 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
316Out of the Money
GMEIn the Money
$8.70In the Money
$9.75In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
4Out of the Money
118Out of the Money
GMEIn the Money
$8.20In the Money
$9.25In 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
$7.70In the Money
$8.75In the Money
$8.11In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
20Out of the Money
449Out of the Money
GMEIn the Money
$7.25In the Money
$9.20In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
GMEIn the Money
$6.95In the Money
$7.75In the Money
$7.50In the Money
$0.00In the Money
---In the Money
10In 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
3Out of the Money
64Out of the Money
GMEIn the Money
$6.30In the Money
$8.20In 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
$0.03Out of the Money
$-0.14Out of the Money
12Out of the Money
6Out of the Money
GMEIn the Money
$5.90In the Money
$6.75In the Money
$6.67In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
25Out of the Money
1,577Out of the Money
GMEIn the Money
$5.30In the Money
$7.25In 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
$0.05Out of the Money
$-0.01Out of the Money
311Out of the Money
9Out of the Money
GMEIn the Money
$4.90In the Money
$5.75In the Money
$5.40In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.06Out of the Money
273Out of the Money
1,242Out of the Money
GMEIn the Money
$4.45In the Money
$6.10In 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
$0.08Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
6Out of the Money
21Out of the Money
GMEIn the Money
$3.90In the Money
$4.75In the Money
$4.80In the Money
$-0.40In the Money
30In the Money
53In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
804Out of the Money
925Out of the Money
GMEIn the Money
$3.50In the Money
$4.00In the Money
$3.25In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
363Out of the Money
272Out of the Money
GMEIn the Money
$3.05In the Money
$3.75In the Money
$3.49In the Money
$0.10In the Money
1In the Money
78In the Money
GMEOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
92Out of the Money
672Out of the Money
GMEIn the Money
$2.48In the Money
$3.00In the Money
$3.44In the Money
$0.00In the Money
---In the Money
7In the Money
GMENear the Money
$0.16Near the Money
$0.20Near the Money
$0.17Near the Money
$-0.05Near the Money
105Near the Money
99Near the Money
GMEIn the Money
$2.07In the Money
$2.56In the Money
$2.69In the Money
$0.14In the Money
19In the Money
170In the Money
GMENear the Money
$0.23Near the Money
$0.28Near the Money
$0.25Near the Money
$-0.03Near the Money
1,055Near the Money
1,166Near the Money
GMEIn the Money
$1.89In the Money
$2.35In the Money
$2.50In the Money
$0.26In the Money
2In the Money
8In the Money
GMENear the Money
$0.32Near the Money
$0.38Near the Money
$0.32Near the Money
$-0.08Near the Money
149Near the Money
168Near the Money
GMEIn the Money
$1.53In the Money
$1.62In the Money
$1.79In the Money
$-0.05In the Money
69In the Money
692In the Money
GMENear the Money
$0.45Near the Money
$0.48Near the Money
$0.45Near the Money
$-0.05Near the Money
578Near the Money
3,182Near the Money
GMEIn the Money
$1.22In the Money
$1.53In the Money
$1.25In the Money
$-0.46In the Money
249In the Money
125In the Money
GMENear the Money
$0.64Near the Money
$0.68Near the Money
$0.65Near the Money
$0.02Near the Money
340Near the Money
297Near the Money
GMEUnderlying issue's last price
$0.96Underlying issue's last price
$1.04Underlying issue's last price
$1.05Underlying issue's last price
$-0.33Underlying issue's last price
407Underlying issue's last price
706Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
GMEUnderlying issue's last price
$0.86Underlying issue's last price
$0.95Underlying issue's last price
$0.89Underlying issue's last price
$0.05Underlying issue's last price
455Underlying issue's last price
2,035Underlying issue's last price
GMENear the Money
$0.74Near the Money
$0.80Near the Money
$0.79Near the Money
$-0.36Near the Money
236Near the Money
221Near the Money
GMEIn the Money
$1.11In the Money
$1.24In the Money
$1.15In the Money
$0.04In the Money
750In the Money
70In the Money
GMENear the Money
$0.56Near the Money
$0.62Near the Money
$0.61Near the Money
$-0.34Near the Money
1,593Near the Money
2,102Near the Money
GMEIn the Money
$1.51In the Money
$1.57In the Money
$1.51In the Money
$0.16In the Money
454In the Money
271In the Money
GMENear the Money
$0.43Near the Money
$0.50Near the Money
$0.46Near the Money
$-0.31Near the Money
935Near the Money
301Near the Money
GMEIn the Money
$1.77In the Money
$1.95In the Money
$1.71In the Money
$-0.31In the Money
34In the Money
257In the Money
GMENear the Money
$0.33Near the Money
$0.39Near the Money
$0.37Near the Money
$-0.25Near the Money
1,302Near the Money
2,181Near the Money
GMEIn the Money
$2.22In the Money
$2.35In the Money
$2.20In the Money
$-0.20In the Money
38In the Money
259In the Money
GMENear the Money
$0.26Near the Money
$0.33Near the Money
$0.29Near the Money
$-0.29Near the Money
159Near the Money
141Near the Money
GMEIn the Money
$1.65In the Money
$3.15In the Money
$2.37In the Money
$0.00In the Money
---In the Money
8In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.25Near the Money
$-0.17Near the Money
911Near the Money
621Near the Money
GMEIn the Money
$2.72In the Money
$3.50In the Money
$3.05In the Money
$0.00In the Money
---In the Money
35In the Money
GMEOut of the Money
$0.17Out of the Money
$0.22Out of the Money
$0.22Out of the Money
$-0.20Out of the Money
120Out of the Money
555Out of the Money
GMEIn the Money
$2.80In the Money
$3.80In the Money
$3.41In the Money
$-0.29In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.15Out of the Money
3,491Out of the Money
4,973Out of the Money
GMEIn the Money
$3.60In the Money
$4.20In the Money
$3.96In the Money
$0.00In the Money
---In the Money
88In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.12Out of the Money
92Out of the Money
96Out of the Money
GMEIn the Money
$3.70In the Money
$4.85In the Money
$4.29In the Money
$4.29In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.06Out of the Money
284Out of the Money
400Out of the Money
GMEIn the Money
$4.50In the Money
$5.20In the Money
$4.50In the Money
$0.00In the Money
3In the Money
27In the Money
GMEOut of the Money
$0.10Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$-0.08Out of the Money
31Out of the Money
235Out of the Money
GMEIn the Money
$4.65In the Money
$5.70In the Money
$6.40In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.07Out of the Money
470Out of the Money
1,154Out of the Money
GMEIn the Money
$5.45In the Money
$6.15In the Money
$5.42In the Money
$-0.15In the Money
11In the Money
63In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.11Out of the Money
$-0.06Out of the Money
40Out of the Money
111Out of the Money
GMEIn the Money
$5.50In the Money
$6.80In 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
$0.09Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
248Out of the Money
705Out of the Money
GMEIn the Money
$6.45In the Money
$7.25In the Money
$6.59In the Money
$-1.34In the Money
11In the Money
28In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
36Out of the Money
23Out of the Money
GMEIn the Money
$5.30In the Money
$7.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.09Out of the Money
$-0.04Out of the Money
37Out of the Money
401Out of the Money
GMEIn the Money
$7.40In the Money
$8.25In the Money
$7.73In the Money
$0.00In the Money
---In the Money
17In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$-0.09Out of the Money
39Out of the Money
9Out of the Money
GMEIn the Money
$7.30In the Money
$8.90In the Money
$8.08In the Money
$8.08In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
550Out of the Money
2,436Out of the Money
GMEIn the Money
$8.40In the Money
$9.10In the Money
$8.35In the Money
$-0.20In the Money
12In the Money
85In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.09Out of the Money
4Out of the Money
---Out of the Money
GMEIn the Money
$7.40In the Money
$9.80In 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
$0.07Out of the Money
$-0.04Out of the Money
22Out of the Money
257Out of the Money
GMEIn the Money
$9.35In the Money
$10.30In the Money
$9.41In the Money
$-1.62In the Money
1In the Money
10In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
53Out of the Money
336Out of the Money
GMEIn the Money
$10.35In the Money
$11.10In 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
$0.05Out of the Money
$-0.04Out of the Money
23Out of the Money
443Out of the Money
GMEIn the Money
$11.35In the Money
$12.20In the Money
$11.95In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
37Out of the Money
273Out of the Money
GMEIn the Money
$12.35In the Money
$13.40In 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
$0.04Out of the Money
$-0.01Out of the Money
786Out of the Money
2,856Out of the Money
GMEIn the Money
$13.30In the Money
$14.20In the Money
$13.49In the Money
$-0.77In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
30Out of the Money
341Out of the Money
GMEIn the Money
$14.30In the Money
$15.10In the Money
$13.70In the Money
$0.00In the Money
---In the Money
8In 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
60Out of the Money
315Out of the Money
GMEIn the Money
$15.30In the Money
$16.10In 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
$0.05Out of the Money
$0.00Out of the Money
3Out of the Money
220Out of the Money
GMEIn the Money
$16.30In the Money
$17.10In 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
$-0.01Out of the Money
3Out of the Money
145Out of the Money
GMEIn the Money
$17.30In the Money
$18.10In 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
$0.02Out of the Money
$-0.01Out of the Money
3Out of the Money
760Out of the Money
GMEIn the Money
$18.30In the Money
$19.15In the Money
$18.68In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
43Out of the Money
263Out of the Money
GMEIn the Money
$19.30In the Money
$20.10In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
GMEIn the Money
$20.30In the Money
$21.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
GMEIn the Money
$21.30In the Money
$22.30In the Money
$21.44In the Money
$21.44In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
12Out of the Money
16Out of the Money
GMEIn the Money
$22.30In the Money
$23.15In the Money
$22.42In the Money
$22.42In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
820Out of the Money
6,003Out of the Money
GMEIn the Money
$23.30In the Money
$24.05In the Money
$25.73In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
7Out of the Money
22Out of the Money
GMEIn the Money
$24.30In the Money
$25.05In 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
15Out of the Money
GMEIn the Money
$25.30In the Money
$26.25In 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
$26.30In the Money
$27.20In 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
$-0.01Out of the Money
1Out of the Money
10Out of the Money
GMEIn the Money
$27.30In the Money
$28.15In 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
13Out of the Money
277Out of the Money
GMEIn the Money
$28.30In the Money
$29.15In 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
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
55Out of the Money
158Out of the Money
GMEIn the Money
$33.25In the Money
$34.15In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
853Out of the Money
1,858Out of the Money
GMEIn the Money
$38.25In the Money
$39.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money