• LAST PRICE
    25.6500
  • TODAY'S CHANGE (%)
    Trending Down-1.8700 (-6.7951%)
  • Bid / Lots
    25.6400/ 4
  • Ask / Lots
    25.6600/ 3
  • Open / Previous Close
    27.3100 / 27.5200
  • Day Range
    Low 25.4400
    High 27.4800
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    4,015,589
    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
$20.30In the Money
$21.85In the Money
$22.30In 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
19Out of the Money
GMEIn the Money
$15.25In the Money
$16.85In 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
15Out of the Money
45Out of the Money
GMEIn the Money
$13.30In the Money
$14.85In 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
2Out of the Money
GMEIn the Money
$12.30In the Money
$13.85In 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
305Out of the Money
GMEIn the Money
$11.30In the Money
$12.85In 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
21Out of the Money
41Out of the Money
GMEIn the Money
$10.30In the Money
$11.85In 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
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
269Out of the Money
GMEIn the Money
$9.35In the Money
$10.00In the Money
$9.45In the Money
$-0.32In the Money
1In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
15Out of the Money
61Out of the Money
GMEIn the Money
$8.30In the Money
$9.25In the Money
$9.65In the Money
$-1.30In the Money
2In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
50Out of the Money
60Out of the Money
GMEIn the Money
$7.90In the Money
$9.35In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
55Out of the Money
39Out of the Money
GMEIn the Money
$7.40In the Money
$8.10In the Money
$9.85In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
53Out of the Money
558Out of the Money
GMEIn the Money
$6.90In the Money
$8.35In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
3Out of the Money
52Out of the Money
GMEIn the Money
$6.40In the Money
$7.85In the Money
$8.05In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
198Out of the Money
365Out of the Money
GMEIn the Money
$5.90In the Money
$7.35In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
275Out of the Money
101Out of the Money
GMEIn the Money
$5.50In the Money
$5.90In the Money
$5.70In the Money
$-1.30In the Money
68In the Money
97In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
996Out of the Money
1,516Out of the Money
GMEIn the Money
$4.95In the Money
$6.35In the Money
$5.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
135Out of the Money
139Out of the Money
GMEIn the Money
$4.45In the Money
$5.85In the Money
$6.60In the Money
$0.00In the Money
---In the Money
34In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
4,720Out of the Money
1,244Out of the Money
GMEIn the Money
$3.95In the Money
$4.50In the Money
$4.14In the Money
$4.14In the Money
3In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.01Out of the Money
11,831Out of the Money
85Out of the Money
GMEIn the Money
$3.50In the Money
$4.85In the Money
$5.36In the Money
$0.00In the Money
---In the Money
33In the Money
GMEOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$0.02Out of the Money
16,916Out of the Money
832Out of the Money
GMEIn the Money
$3.10In the Money
$4.40In the Money
$5.25In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.24Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$0.08Out of the Money
1,549Out of the Money
283Out of the Money
GMEIn the Money
$2.70In the Money
$3.25In the Money
$3.22In the Money
$-1.31In the Money
9In the Money
100In the Money
GMENear the Money
$0.35Near the Money
$0.37Near the Money
$0.34Near the Money
$0.10Near the Money
1,852Near the Money
836Near the Money
GMEIn the Money
$2.40In the Money
$3.50In the Money
$3.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMENear the Money
$0.46Near the Money
$0.50Near the Money
$0.48Near the Money
$0.20Near the Money
1,516Near the Money
249Near the Money
GMEIn the Money
$2.15In the Money
$2.43In the Money
$2.33In the Money
$-1.57In the Money
153In the Money
139In the Money
GMENear the Money
$0.63Near the Money
$0.67Near the Money
$0.65Near the Money
$0.27Near the Money
2,313Near the Money
2,468Near the Money
GMEIn the Money
$1.83In the Money
$2.12In the Money
$1.97In the Money
$-1.33In the Money
74In the Money
148In the Money
GMENear the Money
$0.80Near the Money
$0.85Near the Money
$0.85Near the Money
$0.38Near the Money
879Near the Money
576Near the Money
GMEIn the Money
$1.64In the Money
$1.76In the Money
$1.71In the Money
$-1.35In the Money
543In the Money
670In the Money
GMENear the Money
$1.03Near the Money
$1.07Near the Money
$1.06Near the Money
$0.42Near the Money
3,311Near the Money
2,626Near the Money
GMEUnderlying issue's last price
$1.41Underlying issue's last price
$1.50Underlying issue's last price
$1.46Underlying issue's last price
$-1.21Underlying issue's last price
657Underlying issue's last price
575Underlying issue's last price
Filter Table By Strike Price of$25.50Underlying issue's last price
GMEUnderlying issue's last price
$1.28Underlying issue's last price
$1.34Underlying issue's last price
$1.31Underlying issue's last price
$0.56Underlying issue's last price
765Underlying issue's last price
498Underlying issue's last price
GMENear the Money
$1.22Near the Money
$1.28Near the Money
$1.24Near the Money
$-1.11Near the Money
1,631Near the Money
1,879Near the Money
GMEIn the Money
$1.58In the Money
$1.62In the Money
$1.58In the Money
$0.62In the Money
1,711In the Money
1,475In the Money
GMENear the Money
$1.03Near the Money
$1.10Near the Money
$1.06Near the Money
$-0.99Near the Money
1,222Near the Money
828Near the Money
GMEIn the Money
$1.87In the Money
$1.95In the Money
$1.90In the Money
$0.73In the Money
1,574In the Money
1,121In the Money
GMENear the Money
$0.88Near the Money
$0.92Near the Money
$0.92Near the Money
$-0.91Near the Money
2,770Near the Money
5,209Near the Money
GMEIn the Money
$2.20In the Money
$2.31In the Money
$2.25In the Money
$0.89In the Money
1,086In the Money
1,204In the Money
GMENear the Money
$0.75Near the Money
$0.81Near the Money
$0.80Near the Money
$-0.81Near the Money
1,422Near the Money
1,548Near the Money
GMEIn the Money
$2.52In the Money
$2.75In the Money
$2.63In the Money
$0.98In the Money
190In the Money
1,518In the Money
GMENear the Money
$0.65Near the Money
$0.70Near the Money
$0.67Near the Money
$-0.72Near the Money
3,703Near the Money
3,042Near the Money
GMEIn the Money
$2.88In the Money
$3.15In the Money
$3.08In the Money
$1.13In the Money
66In the Money
511In the Money
GMENear the Money
$0.55Near the Money
$0.60Near the Money
$0.55Near the Money
$-0.66Near the Money
471Near the Money
985Near the Money
GMEIn the Money
$3.25In the Money
$3.70In the Money
$3.25In the Money
$0.85In the Money
53In the Money
134In the Money
GMEOut of the Money
$0.47Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$-0.54Out of the Money
1,400Out of the Money
2,255Out of the Money
GMEIn the Money
$3.30In the Money
$4.10In the Money
$3.20In the Money
$0.44In the Money
9In the Money
183In the Money
GMEOut of the Money
$0.41Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$-0.45Out of the Money
479Out of the Money
467Out of the Money
GMEIn the Money
$4.00In the Money
$4.55In the Money
$3.45In the Money
$0.39In the Money
3In the Money
20In the Money
GMEOut of the Money
$0.38Out of the Money
$0.40Out of the Money
$0.37Out of the Money
$-0.40Out of the Money
7,490Out of the Money
7,031Out of the Money
GMEIn the Money
$4.40In the Money
$5.00In the Money
$4.12In the Money
$0.67In the Money
15In the Money
153In the Money
GMEOut of the Money
$0.31Out of the Money
$0.35Out of the Money
$0.34Out of the Money
$-0.33Out of the Money
283Out of the Money
353Out of the Money
GMEIn the Money
$4.25In the Money
$5.45In the Money
$3.75In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.28Out of the Money
$0.31Out of the Money
$0.32Out of the Money
$-0.28Out of the Money
348Out of the Money
1,182Out of the Money
GMEIn the Money
$4.90In the Money
$5.90In the Money
$4.65In the Money
$0.16In the Money
4In the Money
21In the Money
GMEOut of the Money
$0.25Out of the Money
$0.27Out of the Money
$0.25Out of the Money
$-0.25Out of the Money
230Out of the Money
307Out of the Money
GMEIn the Money
$5.15In the Money
$6.35In the Money
$4.75In the Money
$-0.15In the Money
8In the Money
10In the Money
GMEOut of the Money
$0.23Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.24Out of the Money
506Out of the Money
1,203Out of the Money
GMEIn the Money
$6.30In the Money
$6.85In the Money
$5.43In the Money
$0.31In the Money
1In the Money
125In the Money
GMEOut of the Money
$0.21Out of the Money
$0.22Out of the Money
$0.22Out of the Money
$-0.18Out of the Money
195Out of the Money
334Out of the Money
GMEIn the Money
$6.05In the Money
$7.35In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.13Out of the Money
411Out of the Money
1,020Out of the Money
GMEIn the Money
$6.50In the Money
$7.80In the Money
$6.00In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.18Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.15Out of the Money
67Out of the Money
247Out of the Money
GMEIn the Money
$6.95In the Money
$8.30In the Money
$7.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$-0.13Out of the Money
194Out of the Money
590Out of the Money
GMEIn the Money
$7.40In the Money
$8.80In the Money
$8.83In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.13Out of the Money
$-0.10Out of the Money
62Out of the Money
136Out of the Money
GMEIn the Money
$7.90In the Money
$9.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.08Out of the Money
1,260Out of the Money
2,671Out of the Money
GMEIn the Money
$9.00In the Money
$9.75In the Money
$7.97In the Money
$0.00In the Money
---In the Money
99In the Money
GMEOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.06Out of the Money
32Out of the Money
129Out of the Money
GMEIn the Money
$8.85In the Money
$10.25In 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
$0.12Out of the Money
$-0.08Out of the Money
266Out of the Money
873Out of the Money
GMEIn the Money
$9.35In the Money
$10.75In the Money
$9.50In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$0.11Out of the Money
12Out of the Money
---Out of the Money
GMEIn the Money
$8.90In the Money
$11.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.05Out of the Money
90Out of the Money
698Out of the Money
GMEIn the Money
$10.30In the Money
$11.75In the Money
$10.64In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
133Out of the Money
624Out of the Money
GMEIn the Money
$11.30In the Money
$12.80In the Money
$11.97In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.03Out of the Money
105Out of the Money
311Out of the Money
GMEIn the Money
$12.25In the Money
$13.80In the Money
$13.06In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
630Out of the Money
5,068Out of the Money
GMEIn the Money
$14.00In the Money
$14.70In the Money
$14.03In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
30Out of the Money
327Out of the Money
GMEIn the Money
$14.25In the Money
$15.70In the Money
$14.70In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
73Out of the Money
409Out of the Money
GMEIn the Money
$15.25In the Money
$16.70In the Money
$15.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
66Out of the Money
313Out of the Money
GMEIn the Money
$16.80In the Money
$17.70In the Money
$17.52In the Money
$-0.92In the Money
2In the Money
4In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
1,138Out of the Money
236Out of the Money
GMEIn the Money
$17.25In the Money
$18.75In the Money
$17.30In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.02Out of the Money
134Out of the Money
611Out of the Money
GMEIn the Money
$18.95In the Money
$19.85In the Money
$19.50In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
117Out of the Money
199Out of the Money
GMEIn the Money
$19.20In the Money
$20.75In 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
$0.07Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
61Out of the Money
287Out of the Money
GMEIn the Money
$20.20In the Money
$21.75In 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
$0.06Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
25Out of the Money
158Out of the Money
GMEIn the Money
$21.20In the Money
$22.70In the Money
$22.44In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
55Out of the Money
167Out of the Money
GMEIn the Money
$22.20In the Money
$23.70In the Money
$23.59In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
230Out of the Money
1,128Out of the Money
GMEIn the Money
$23.20In the Money
$24.70In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
44Out of the Money
27Out of the Money
GMEIn the Money
$24.20In the Money
$25.65In the Money
$25.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
12Out of the Money
57Out of the Money
GMEIn the Money
$25.20In the Money
$26.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
12Out of the Money
59Out of the Money
GMEIn the Money
$26.20In the Money
$27.65In 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
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
96Out of the Money
275Out of the Money
GMEIn the Money
$27.20In the Money
$28.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
25Out of the Money
172Out of the Money
GMEIn the Money
$28.20In the Money
$29.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
144Out of the Money
107Out of the Money
GMEIn the Money
$33.20In the Money
$34.70In 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
$0.03Out of the Money
$-0.02Out of the Money
526Out of the Money
974Out of the Money
GMEIn the Money
$38.20In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money