• LAST PRICE
    24.7900
  • TODAY'S CHANGE (%)
    Trending Up2.5300 (11.3657%)
  • Bid / Lots
    24.6000/ 23
  • Ask / Lots
    24.7800/ 4
  • Open / Previous Close
    22.0000 / 22.2600
  • Day Range
    Low 21.9700
    High 25.0000
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    10,230,827
    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
$19.15In the Money
$20.30In the Money
$19.65In the Money
$-2.65In the Money
2In 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
32Out of the Money
GMEIn the Money
$13.30In the Money
$15.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
271Out of the Money
GMEIn the Money
$11.35In the Money
$13.15In 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
22Out of the Money
726Out of the Money
GMEIn the Money
$10.35In the Money
$12.20In 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
$0.08Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
55Out of the Money
448Out of the Money
GMEIn the Money
$9.40In the Money
$11.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
110Out of the Money
500Out of the Money
GMEIn the Money
$8.40In the Money
$10.20In the Money
$8.35In the Money
$-1.45In the Money
7In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
380Out of the Money
3,693Out of the Money
GMEIn the Money
$7.40In the Money
$9.15In the Money
$8.05In the Money
$0.15In the Money
3In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.10Out of the Money
544Out of the Money
2,077Out of the Money
GMEIn the Money
$6.35In the Money
$8.65In 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
$-0.16Out of the Money
35Out of the Money
257Out of the Money
GMEIn the Money
$6.40In the Money
$8.20In the Money
$5.30In the Money
$-0.75In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.17Out of the Money
690Out of the Money
1,698Out of the Money
GMEIn the Money
$5.90In the Money
$7.65In the Money
$6.70In the Money
$0.90In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.24Out of the Money
152Out of the Money
730Out of the Money
GMEIn the Money
$6.10In the Money
$7.15In the Money
$4.80In the Money
$0.00In the Money
---In the Money
17In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.29Out of the Money
1,363Out of the Money
3,610Out of the Money
GMEIn the Money
$4.85In the Money
$6.70In 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
$-0.35Out of the Money
408Out of the Money
543Out of the Money
GMEIn the Money
$4.50In the Money
$6.10In the Money
$4.76In the Money
$0.97In the Money
12In the Money
12In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.47Out of the Money
796Out of the Money
2,178Out of the Money
GMEIn the Money
$3.95In the Money
$5.60In the Money
$4.20In the Money
$0.33In the Money
3In the Money
5In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.51Out of the Money
955Out of the Money
1,322Out of the Money
GMEIn the Money
$4.40In the Money
$4.85In the Money
$4.40In the Money
$1.47In the Money
1,563In the Money
1,665In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.66Out of the Money
4,922Out of the Money
10,399Out of the Money
GMEIn the Money
$3.75In the Money
$4.60In the Money
$3.55In the Money
$1.01In the Money
5In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.85Out of the Money
1,267Out of the Money
1,625Out of the Money
GMEIn the Money
$3.40In the Money
$4.10In the Money
$3.50In the Money
$1.12In the Money
44In the Money
82In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.97Out of the Money
3,481Out of the Money
5,998Out of the Money
GMEIn the Money
$2.55In the Money
$3.55In the Money
$2.98In the Money
$0.89In the Money
320In the Money
286In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-1.17Out of the Money
1,216Out of the Money
11,860Out of the Money
GMEIn the Money
$2.48In the Money
$2.97In the Money
$2.77In the Money
$0.94In the Money
811In the Money
873In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-1.38Near the Money
11,290Near the Money
18,683Near the Money
GMEIn the Money
$2.20In the Money
$2.45In the Money
$2.32In the Money
$0.82In the Money
979In the Money
1,551In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.09Near the Money
$-1.61Near the Money
4,403Near the Money
2,234Near the Money
GMEIn the Money
$1.73In the Money
$2.00In the Money
$1.85In the Money
$0.48In the Money
5,497In the Money
4,061In the Money
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.12Near the Money
$-1.88Near the Money
5,227Near the Money
3,490Near the Money
GMEIn the Money
$1.32In the Money
$1.55In the Money
$1.40In the Money
$0.31In the Money
3,457In the Money
1,886In the Money
GMENear the Money
$0.16Near the Money
$0.19Near the Money
$0.19Near the Money
$-2.01Near the Money
5,078Near the Money
2,034Near the Money
GMEIn the Money
$0.96In the Money
$1.10In the Money
$1.02In the Money
$0.01In the Money
8,477In the Money
2,382In the Money
GMENear the Money
$0.27Near the Money
$0.33Near the Money
$0.30Near the Money
$-2.36Near the Money
4,427Near the Money
2,561Near the Money
GMEUnderlying issue's last price
$0.70Underlying issue's last price
$0.75Underlying issue's last price
$0.73Underlying issue's last price
$-0.19Underlying issue's last price
3,514Underlying issue's last price
1,214Underlying issue's last price
Filter Table By Strike Price of$24.50Underlying issue's last price
GMEUnderlying issue's last price
$0.43Underlying issue's last price
$0.53Underlying issue's last price
$0.50Underlying issue's last price
$-2.55Underlying issue's last price
1,792Underlying issue's last price
1,491Underlying issue's last price
GMENear the Money
$0.44Near the Money
$0.48Near the Money
$0.46Near the Money
$-0.34Near the Money
16,901Near the Money
4,960Near the Money
GMEIn the Money
$0.66In the Money
$0.76In the Money
$0.70In the Money
$-2.72In the Money
2,189In the Money
3,686In the Money
GMENear the Money
$0.26Near the Money
$0.31Near the Money
$0.27Near the Money
$-0.43Near the Money
3,180Near the Money
1,770Near the Money
GMEIn the Money
$0.88In the Money
$1.18In the Money
$1.05In the Money
$-2.60In the Money
287In the Money
738In the Money
GMENear the Money
$0.17Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.44Near the Money
9,278Near the Money
4,433Near the Money
GMEIn the Money
$1.28In the Money
$1.68In the Money
$1.61In the Money
$-2.47In the Money
531In the Money
2,157In the Money
GMENear the Money
$0.09Near the Money
$0.12Near the Money
$0.10Near the Money
$-0.41Near the Money
3,132Near the Money
1,685Near the Money
GMEIn the Money
$1.64In the Money
$2.21In the Money
$1.70In the Money
$-2.55In the Money
42In the Money
1,351In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.39Near the Money
5,978Near the Money
6,553Near the Money
GMEIn the Money
$2.08In the Money
$2.90In the Money
$2.30In the Money
$-2.66In the Money
86In the Money
1,592In the Money
GMENear the Money
$0.04Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.41Near the Money
1,231Near the Money
1,900Near the Money
GMEIn the Money
$2.56In the Money
$3.20In the Money
$2.87In the Money
$-2.33In the Money
30In the Money
1,423In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.32Out of the Money
3,469Out of the Money
3,956Out of the Money
GMEIn the Money
$3.10In the Money
$4.45In the Money
$3.40In the Money
$-2.55In the Money
20In the Money
420In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.29Out of the Money
689Out of the Money
1,175Out of the Money
GMEIn the Money
$3.50In the Money
$4.25In the Money
$4.29In the Money
$-1.81In the Money
2In the Money
130In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.30Out of the Money
1,473Out of the Money
2,307Out of the Money
GMEIn the Money
$4.05In the Money
$4.60In the Money
$4.40In the Money
$-2.10In the Money
38In the Money
193In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.27Out of the Money
359Out of the Money
695Out of the Money
GMEIn the Money
$4.50In the Money
$6.60In the Money
$3.45In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.24Out of the Money
5,594Out of the Money
11,036Out of the Money
GMEIn the Money
$5.15In the Money
$5.65In the Money
$5.33In the Money
$-2.48In the Money
94In the Money
163In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.23Out of the Money
292Out of the Money
1,088Out of the Money
GMEIn the Money
$5.50In the Money
$7.20In the Money
$6.95In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.21Out of the Money
521Out of the Money
1,445Out of the Money
GMEIn the Money
$5.95In the Money
$6.75In the Money
$6.74In the Money
$-1.89In the Money
6In the Money
18In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.18Out of the Money
110Out of the Money
567Out of the Money
GMEIn the Money
$6.45In the Money
$8.20In the Money
$4.75In 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
$0.02Out of the Money
$-0.14Out of the Money
597Out of the Money
1,816Out of the Money
GMEIn the Money
$6.90In the Money
$8.65In the Money
$7.58In the Money
$-2.10In the Money
2In the Money
121In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.11Out of the Money
227Out of the Money
609Out of the Money
GMEIn the Money
$7.45In the Money
$8.70In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.16Out of the Money
442Out of the Money
1,110Out of the Money
GMEIn the Money
$8.00In the Money
$9.70In the Money
$9.09In the Money
$-1.60In the Money
4In the Money
24In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.13Out of the Money
158Out of the Money
447Out of the Money
GMEIn the Money
$8.40In the Money
$10.20In the Money
$9.53In the Money
$1.84In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.12Out of the Money
116Out of the Money
920Out of the Money
GMEIn the Money
$8.90In the Money
$9.60In the Money
$9.20In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.12Out of the Money
75Out of the Money
328Out of the Money
GMEIn the Money
$9.45In the Money
$11.20In 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
$0.02Out of the Money
$0.02Out of the Money
$-0.09Out of the Money
1,820Out of the Money
3,919Out of the Money
GMEIn the Money
$9.95In the Money
$11.05In the Money
$10.60In the Money
$-1.95In the Money
9In the Money
72In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.11Out of the Money
22Out of the Money
227Out of the Money
GMEIn the Money
$10.45In the Money
$12.20In 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
$0.02Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
155Out of the Money
970Out of the Money
GMEIn the Money
$10.95In the Money
$12.65In the Money
$13.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.10Out of the Money
28Out of the Money
123Out of the Money
GMEIn the Money
$11.45In the Money
$13.15In 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
$0.03Out of the Money
$-0.07Out of the Money
68Out of the Money
1,350Out of the Money
GMEIn the Money
$11.90In the Money
$13.65In the Money
$14.67In 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
$-0.08Out of the Money
1,427Out of the Money
1,399Out of the Money
GMEIn the Money
$12.95In the Money
$14.65In the Money
$15.37In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
26Out of the Money
1,546Out of the Money
GMEIn the Money
$13.95In the Money
$15.65In the Money
$14.92In the Money
$-1.58In the Money
2In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
718Out of the Money
7,222Out of the Money
GMEIn the Money
$14.95In the Money
$16.65In the Money
$17.03In the Money
$1.59In the Money
5In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
43Out of the Money
406Out of the Money
GMEIn the Money
$15.90In the Money
$17.65In the Money
$16.30In 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
$-0.04Out of the Money
105Out of the Money
629Out of the Money
GMEIn the Money
$16.95In the Money
$18.65In the Money
$18.01In 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
$0.02Out of the Money
$-0.02Out of the Money
21Out of the Money
325Out of the Money
GMEIn the Money
$17.95In the Money
$19.65In the Money
$18.70In the Money
$1.18In the Money
3In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
1Out of the Money
1,325Out of the Money
GMEIn the Money
$18.95In the Money
$20.65In the Money
$20.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
11Out of the Money
906Out of the Money
GMEIn the Money
$19.90In the Money
$21.65In the Money
$22.00In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
10Out of the Money
838Out of the Money
GMEIn the Money
$20.95In the Money
$22.65In 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
$-0.03Out of the Money
17Out of the Money
346Out of the Money
GMEIn the Money
$21.90In the Money
$23.65In 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
21Out of the Money
177Out of the Money
GMEIn the Money
$22.95In the Money
$24.65In the Money
$25.00In the Money
$2.56In the Money
1In 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
176Out of the Money
375Out of the Money
GMEIn the Money
$23.95In the Money
$25.65In the Money
$23.59In 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
$-0.03Out of the Money
74Out of the Money
1,497Out of the Money
GMEIn the Money
$24.90In the Money
$26.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
181Out of the Money
GMEIn the Money
$25.85In the Money
$27.65In the Money
$25.05In 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
$-0.02Out of the Money
20Out of the Money
65Out of the Money
GMEIn the Money
$26.70In the Money
$28.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
37Out of the Money
72Out of the Money
GMEIn the Money
$27.85In the Money
$29.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
460Out of the Money
GMEIn the Money
$28.90In the Money
$30.65In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
462Out of the Money
GMEIn the Money
$29.85In the Money
$31.65In 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
13Out of the Money
375Out of the Money
GMEIn the Money
$34.80In the Money
$36.70In 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
13Out of the Money
2,046Out of the Money
GMEIn the Money
$39.80In the Money
$41.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money