• LAST PRICE
    24.0490
  • TODAY'S CHANGE (%)
    Trending Down-1.4510 (-5.6902%)
  • Bid / Lots
    24.0300/ 17
  • Ask / Lots
    24.0500/ 2
  • Open / Previous Close
    25.1500 / 25.5000
  • Day Range
    Low 23.9500
    High 25.4500
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    7,718,651
    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 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$18.85In the Money
$19.35In the Money
$20.71In the Money
$0.00In the Money
---In 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
1Out of the Money
1,457Out of the Money
GMEIn the Money
$13.85In the Money
$14.35In the Money
$14.00In the Money
$-1.53In the Money
2In the Money
28In 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
1,875Out of the Money
GMEIn the Money
$8.85In the Money
$9.30In the Money
$9.44In the Money
$-1.09In the Money
2In the Money
222In 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
1,340Out of the Money
GMEIn the Money
$7.85In the Money
$8.30In the Money
$8.95In the Money
$0.00In the Money
---In the Money
13In 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
20Out of the Money
GMEIn the Money
$6.85In the Money
$7.30In the Money
$7.43In the Money
$0.00In the Money
---In the Money
48In 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
1Out of the Money
79Out of the Money
GMEIn the Money
$6.35In the Money
$6.85In the Money
$7.90In the Money
$0.10In the Money
3In the Money
42In 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
10Out of the Money
265Out of the Money
GMEIn the Money
$5.85In the Money
$6.40In the Money
$6.40In the Money
$-1.12In the Money
5In the Money
61In 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
42Out of the Money
410Out of the Money
GMEIn the Money
$5.35In the Money
$5.90In the Money
$6.00In the Money
$-0.63In the Money
100In the Money
101In 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
2Out of the Money
207Out of the Money
GMEIn the Money
$4.85In the Money
$5.35In the Money
$5.10In the Money
$-1.32In the Money
1In the Money
50In 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
56Out of the Money
453Out of the Money
GMEIn the Money
$4.35In the Money
$4.90In the Money
$4.79In the Money
$-0.96In the Money
12In the Money
18In 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
63Out of the Money
425Out of the Money
GMEIn the Money
$3.85In the Money
$4.30In the Money
$4.15In the Money
$-1.40In the Money
110In the Money
2,045In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
134Out of the Money
3,551Out of the Money
GMEIn the Money
$3.35In the Money
$3.90In the Money
$3.85In the Money
$-1.15In the Money
1In the Money
43In 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
21Out of the Money
299Out of the Money
GMEIn the Money
$2.89In the Money
$3.35In the Money
$3.43In the Money
$-1.16In the Money
30In the Money
220In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.02Out of the Money
244Out of the Money
1,609Out of the Money
GMEIn the Money
$2.41In the Money
$2.84In the Money
$2.82In the Money
$-1.33In the Money
43In the Money
80In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$0.01Near the Money
477Near the Money
2,738Near the Money
GMEIn the Money
$1.97In the Money
$2.31In the Money
$2.31In the Money
$-1.24In the Money
435In the Money
2,056In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$0.04Near the Money
601Near the Money
3,426Near the Money
GMEIn the Money
$1.42In the Money
$1.85In the Money
$1.90In the Money
$-1.25In the Money
87In the Money
126In the Money
GMENear the Money
$0.09Near the Money
$0.11Near the Money
$0.09Near the Money
$0.06Near the Money
833Near the Money
4,127Near the Money
GMEIn the Money
$1.10In the Money
$1.35In the Money
$1.25In the Money
$-1.28In the Money
737In the Money
1,267In the Money
GMENear the Money
$0.15Near the Money
$0.17Near the Money
$0.16Near the Money
$0.11Near the Money
4,350Near the Money
3,220Near the Money
GMEIn the Money
$0.82In the Money
$0.95In the Money
$0.87In the Money
$-1.23In the Money
570In the Money
680In the Money
GMENear the Money
$0.25Near the Money
$0.30Near the Money
$0.28Near the Money
$0.22Near the Money
1,441Near the Money
2,683Near the Money
GMEUnderlying issue's last price
$0.55Underlying issue's last price
$0.61Underlying issue's last price
$0.60Underlying issue's last price
$-1.02Underlying issue's last price
3,474Underlying issue's last price
3,296Underlying issue's last price
Filter Table By Strike Price of$24.00Underlying issue's last price
GMEUnderlying issue's last price
$0.47Underlying issue's last price
$0.52Underlying issue's last price
$0.50Underlying issue's last price
$0.40Underlying issue's last price
3,309Underlying issue's last price
3,958Underlying issue's last price
GMENear the Money
$0.38Near the Money
$0.42Near the Money
$0.41Near the Money
$-0.80Near the Money
4,345Near the Money
1,859Near the Money
GMEIn the Money
$0.76In the Money
$0.85In the Money
$0.81In the Money
$0.63In the Money
2,504In the Money
2,406In the Money
GMENear the Money
$0.27Near the Money
$0.29Near the Money
$0.28Near the Money
$-0.59Near the Money
11,044Near the Money
12,628Near the Money
GMEIn the Money
$1.12In the Money
$1.25In the Money
$1.19In the Money
$0.84In the Money
6,578In the Money
10,991In the Money
GMENear the Money
$0.19Near the Money
$0.20Near the Money
$0.20Near the Money
$-0.48Near the Money
3,639Near the Money
6,234Near the Money
GMEIn the Money
$1.55In the Money
$1.68In the Money
$1.61In the Money
$0.99In the Money
881In the Money
3,913In the Money
GMENear the Money
$0.15Near the Money
$0.17Near the Money
$0.17Near the Money
$-0.33Near the Money
5,325Near the Money
6,476Near the Money
GMEIn the Money
$1.96In the Money
$2.11In the Money
$2.11In the Money
$1.11In the Money
278In the Money
6,111In the Money
GMENear the Money
$0.13Near the Money
$0.14Near the Money
$0.13Near the Money
$-0.28Near the Money
1,891Near the Money
3,541Near the Money
GMEIn the Money
$2.40In the Money
$2.68In the Money
$2.54In the Money
$1.11In the Money
126In the Money
4,664In the Money
GMENear the Money
$0.10Near the Money
$0.11Near the Money
$0.11Near the Money
$-0.22Near the Money
4,108Near the Money
7,340Near the Money
GMEIn the Money
$2.90In the Money
$3.15In the Money
$2.99In the Money
$1.15In the Money
125In the Money
2,523In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.17Out of the Money
3,221Out of the Money
2,322Out of the Money
GMEIn the Money
$3.40In the Money
$3.65In the Money
$3.40In the Money
$1.13In the Money
67In the Money
230In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.15Out of the Money
2,020Out of the Money
6,709Out of the Money
GMEIn the Money
$3.85In the Money
$4.15In the Money
$3.91In the Money
$1.19In the Money
108In the Money
677In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.13Out of the Money
829Out of the Money
2,078Out of the Money
GMEIn the Money
$4.30In the Money
$4.70In the Money
$4.50In the Money
$1.23In the Money
10In the Money
477In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.11Out of the Money
1,446Out of the Money
4,042Out of the Money
GMEIn the Money
$4.85In the Money
$5.20In the Money
$4.75In the Money
$1.00In the Money
29In the Money
174In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.11Out of the Money
478Out of the Money
1,127Out of the Money
GMEIn the Money
$5.15In the Money
$5.75In the Money
$5.27In the Money
$1.07In the Money
5In the Money
57In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
9,263Out of the Money
28,896Out of the Money
GMEIn the Money
$5.75In the Money
$6.20In the Money
$5.95In the Money
$1.30In the Money
114In the Money
1,012In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
459Out of the Money
1,558Out of the Money
GMEIn the Money
$6.15In the Money
$6.75In the Money
$6.16In the Money
$0.94In the Money
3In the Money
30In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.07Out of the Money
542Out of the Money
1,951Out of the Money
GMEIn the Money
$6.65In the Money
$7.25In the Money
$6.73In the Money
$1.10In the Money
14In the Money
101In the Money
GMEOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
94Out of the Money
597Out of the Money
GMEIn the Money
$7.15In the Money
$7.75In the Money
$7.44In the Money
$1.49In the Money
15In the Money
22In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.07Out of the Money
967Out of the Money
2,429Out of the Money
GMEIn the Money
$7.65In the Money
$8.25In the Money
$7.66In the Money
$0.97In the Money
5In the Money
70In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
65Out of the Money
1,193Out of the Money
GMEIn the Money
$8.15In the Money
$8.75In the Money
$8.10In the Money
$1.45In the Money
6In the Money
31In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
179Out of the Money
1,126Out of the Money
GMEIn the Money
$8.65In the Money
$9.20In the Money
$7.65In the Money
$0.00In the Money
---In the Money
44In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
31Out of the Money
396Out of the Money
GMEIn the Money
$9.20In the Money
$9.70In the Money
$9.07In the Money
$0.87In the Money
1In the Money
12In 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
127Out of the Money
755Out of the Money
GMEIn the Money
$9.70In the Money
$10.20In the Money
$8.83In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
16Out of the Money
115Out of the Money
GMEIn the Money
$10.20In the Money
$10.70In the Money
$9.87In the Money
$1.37In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
1,372Out of the Money
7,982Out of the Money
GMEIn the Money
$10.70In the Money
$11.20In the Money
$10.90In the Money
$1.34In the Money
10In the Money
107In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
21Out of the Money
114Out of the Money
GMEIn the Money
$11.20In the Money
$11.70In 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
$0.02Out of the Money
$-0.05Out of the Money
117Out of the Money
808Out of the Money
GMEIn the Money
$11.70In the Money
$12.20In the Money
$11.67In the Money
$1.08In the Money
2In the Money
102In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
646Out of the Money
1,496Out of the Money
GMEIn the Money
$12.65In the Money
$13.15In the Money
$11.65In the Money
$0.00In the Money
---In the Money
138In 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
22Out of the Money
490Out of the Money
GMEIn the Money
$13.65In the Money
$14.15In the Money
$13.24In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
57Out of the Money
1,586Out of the Money
GMEIn the Money
$14.65In the Money
$15.15In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
1,842Out of the Money
9,132Out of the Money
GMEIn the Money
$15.65In the Money
$16.15In the Money
$14.60In the Money
$0.00In the Money
---In the Money
74In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
24Out of the Money
1,178Out of the Money
GMEIn the Money
$16.65In the Money
$17.15In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In 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
49Out of the Money
607Out of the Money
GMEIn the Money
$17.65In the Money
$18.15In the Money
$16.08In the Money
$0.00In the Money
---In the Money
30In 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
16Out of the Money
348Out of the Money
GMEIn the Money
$18.65In the Money
$19.15In the Money
$17.71In the Money
$0.60In the Money
3In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
33Out of the Money
656Out of the Money
GMEIn the Money
$19.65In the Money
$20.15In the Money
$18.11In the Money
$0.00In the Money
---In the Money
21In 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
982Out of the Money
5,989Out of the Money
GMEIn the Money
$20.65In the Money
$21.15In the Money
$20.35In the Money
$0.00In the Money
---In the Money
25In 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
---Out of the Money
389Out of the Money
GMEIn the Money
$21.65In the Money
$22.15In the Money
$20.70In the Money
$0.06In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
7Out of the Money
741Out of the Money
GMEIn the Money
$22.65In the Money
$23.15In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
6Out of the Money
1,022Out of the Money
GMEIn the Money
$23.65In the Money
$24.15In the Money
$22.70In the Money
$0.70In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
11Out of the Money
556Out of the Money
GMEIn the Money
$24.65In the Money
$25.15In the Money
$23.68In the Money
$0.61In the Money
4In the Money
6In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
913Out of the Money
6,175Out of the Money
GMEIn the Money
$25.65In the Money
$26.25In the Money
$25.34In the Money
$1.32In the Money
4In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
282Out of the Money
GMEIn the Money
$26.65In the Money
$27.30In the Money
$25.70In the Money
$0.68In the Money
3In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
10Out of the Money
133Out of the Money
GMEIn the Money
$27.65In the Money
$28.25In the Money
$26.75In the Money
$0.74In the Money
1In the Money
2In 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
1Out of the Money
94Out of the Money
GMEIn the Money
$28.65In the Money
$29.25In the Money
$28.35In the Money
$3.05In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.01Out of the Money
24Out of the Money
202Out of the Money
GMEIn the Money
$29.65In the Money
$30.30In the Money
$28.75In the Money
$-0.11In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
74Out of the Money
2,091Out of the Money
GMEIn the Money
$30.65In the Money
$31.30In the Money
$29.74In the Money
$-0.14In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
103Out of the Money
154Out of the Money
GMEIn the Money
$31.65In the Money
$32.25In the Money
$31.34In the Money
$0.46In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
6Out of the Money
133Out of the Money
GMEIn the Money
$32.65In the Money
$33.25In the Money
$31.74In the Money
$0.14In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
21Out of the Money
120Out of the Money
GMEIn the Money
$33.65In the Money
$34.25In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
466Out of the Money
GMEIn the Money
$34.65In the Money
$35.25In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
486Out of the Money
5,324Out of the Money
GMEIn the Money
$35.65In the Money
$36.25In the Money
$34.87In 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
47Out of the Money
637Out of the Money
GMEIn the Money
$40.65In the Money
$41.25In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
509Out of the Money
1,995Out of the Money
GMEIn the Money
$45.65In the Money
$46.25In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
269Out of the Money
741Out of the Money
GMEIn the Money
$50.65In the Money
$51.25In the Money
$49.52In 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
$-0.01Out of the Money
36Out of the Money
1,885Out of the Money
GMEIn the Money
$55.65In the Money
$56.25In the Money
$56.69In 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
38Out of the Money
720Out of the Money
GMEIn the Money
$60.65In the Money
$61.25In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
159Out of the Money
2,752Out of the Money
GMEIn the Money
$65.65In the Money
$66.25In 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
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
463Out of the Money
17,882Out of the Money
GMEIn the Money
$70.65In the Money
$71.25In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money