• LAST PRICE
    25.4250
  • TODAY'S CHANGE (%)
    Trending Up0.4550 (1.8222%)
  • Bid / Lots
    25.4100/ 8
  • Ask / Lots
    25.4400/ 2
  • Open / Previous Close
    24.8400 / 24.9700
  • Day Range
    Low 24.3800
    High 25.9800
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    11,939,459
    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
$20.20In the Money
$20.80In the Money
$20.71In the Money
$-2.29In the Money
2In the Money
16In 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
1,457Out of the Money
GMEIn the Money
$15.20In the Money
$15.80In the Money
$16.00In the Money
$0.04In the Money
2In the Money
26In 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
1,874Out of the Money
GMEIn the Money
$10.15In the Money
$10.80In the Money
$10.03In the Money
$-0.02In the Money
27In the Money
214In 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
49Out of the Money
1,315Out of the Money
GMEIn the Money
$9.15In the Money
$9.80In the Money
$8.95In the Money
$-0.07In the Money
2In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
10Out of the Money
GMEIn the Money
$8.20In the Money
$8.80In the Money
$7.43In the Money
$-1.28In the Money
5In the Money
43In 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
43Out of the Money
42Out of the Money
GMEIn the Money
$7.65In the Money
$8.30In the Money
$7.96In the Money
$0.43In the Money
5In the Money
42In 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
6Out of the Money
262Out of the Money
GMEIn the Money
$7.15In the Money
$7.80In the Money
$7.58In the Money
$0.33In the Money
15In the Money
85In 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
128Out of the Money
173Out of the Money
GMEIn the Money
$6.85In the Money
$7.30In the Money
$6.63In the Money
$-1.47In the Money
1In the Money
101In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
19Out of the Money
87Out of the Money
GMEIn the Money
$6.15In the Money
$6.80In the Money
$6.25In the Money
$-0.31In the Money
44In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
56Out of the Money
403Out of the Money
GMEIn the Money
$5.65In the Money
$6.30In the Money
$5.60In the Money
$-1.25In the Money
2In the Money
17In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
94Out of the Money
419Out of the Money
GMEIn the Money
$5.40In the Money
$5.70In the Money
$5.50In the Money
$0.45In the Money
1,320In the Money
2,416In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
2,187Out of the Money
3,343Out of the Money
GMEIn the Money
$4.75In the Money
$5.35In the Money
$4.86In the Money
$0.08In the Money
2In the Money
43In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
67Out of the Money
240Out of the Money
GMEIn the Money
$4.40In the Money
$4.75In the Money
$4.21In the Money
$0.16In the Money
36In the Money
194In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
221Out of the Money
1,460Out of the Money
GMEIn the Money
$3.90In the Money
$4.35In the Money
$3.67In the Money
$0.27In the Money
2In the Money
49In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
34Out of the Money
2,576Out of the Money
GMEIn the Money
$3.30In the Money
$3.80In the Money
$3.60In the Money
$0.50In the Money
434In the Money
2,413In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
1,427Out of the Money
3,747Out of the Money
GMEIn the Money
$2.79In the Money
$3.35In the Money
$3.42In the Money
$0.83In the Money
37In the Money
163In the Money
GMENear the Money
$0.05Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.12Near the Money
436Near the Money
4,083Near the Money
GMEIn the Money
$2.34In the Money
$2.75In the Money
$2.60In the Money
$0.30In the Money
376In the Money
1,055In the Money
GMENear the Money
$0.08Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.19Near the Money
2,322Near the Money
3,186Near the Money
GMEIn the Money
$1.95In the Money
$2.53In the Money
$2.15In the Money
$0.20In the Money
191In the Money
606In the Money
GMENear the Money
$0.16Near the Money
$0.18Near the Money
$0.14Near the Money
$-0.31Near the Money
920Near the Money
2,246Near the Money
GMEIn the Money
$1.60In the Money
$1.96In the Money
$1.75In the Money
$0.05In the Money
1,052In the Money
3,107In the Money
GMENear the Money
$0.24Near the Money
$0.31Near the Money
$0.28Near the Money
$-0.39Near the Money
4,028Near the Money
3,498Near the Money
GMEIn the Money
$1.40In the Money
$1.58In the Money
$1.40In the Money
$-0.02In the Money
1,034In the Money
1,622In the Money
GMENear the Money
$0.43Near the Money
$0.48Near the Money
$0.46Near the Money
$-0.49Near the Money
1,813Near the Money
1,432Near the Money
GMEUnderlying issue's last price
$1.17Underlying issue's last price
$1.25Underlying issue's last price
$1.17Underlying issue's last price
$-0.07Underlying issue's last price
11,278Underlying issue's last price
8,513Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$0.69Underlying issue's last price
$0.76Underlying issue's last price
$0.77Underlying issue's last price
$-0.45Underlying issue's last price
3,753Underlying issue's last price
9,033Underlying issue's last price
GMENear the Money
$0.93Near the Money
$1.04Near the Money
$0.97Near the Money
$-0.09Near the Money
7,276Near the Money
3,322Near the Money
GMEIn the Money
$0.97In the Money
$1.07In the Money
$1.01In the Money
$-0.54In the Money
765In the Money
3,898In the Money
GMENear the Money
$0.77Near the Money
$0.85Near the Money
$0.82Near the Money
$-0.13Near the Money
7,148Near the Money
4,964Near the Money
GMEIn the Money
$1.27In the Money
$1.40In the Money
$1.35In the Money
$-0.57In the Money
1,337In the Money
6,486In the Money
GMENear the Money
$0.67Near the Money
$0.74Near the Money
$0.73Near the Money
$-0.10Near the Money
2,953Near the Money
1,880Near the Money
GMEIn the Money
$1.61In the Money
$1.82In the Money
$1.72In the Money
$-0.51In the Money
119In the Money
4,704In the Money
GMENear the Money
$0.58Near the Money
$0.65Near the Money
$0.60Near the Money
$-0.12Near the Money
6,446Near the Money
6,003Near the Money
GMEIn the Money
$2.01In the Money
$2.25In the Money
$2.02In the Money
$-0.71In the Money
280In the Money
2,912In the Money
GMENear the Money
$0.50Near the Money
$0.55Near the Money
$0.53Near the Money
$-0.16Near the Money
2,377Near the Money
1,388Near the Money
GMEIn the Money
$2.39In the Money
$2.67In the Money
$2.40In the Money
$-0.72In the Money
56In the Money
251In the Money
GMENear the Money
$0.44Near the Money
$0.50Near the Money
$0.50Near the Money
$-0.11Near the Money
7,017Near the Money
7,541Near the Money
GMEIn the Money
$2.86In the Money
$3.10In the Money
$3.10In the Money
$-0.50In the Money
47In the Money
739In the Money
GMEOut of the Money
$0.38Out of the Money
$0.49Out of the Money
$0.48Out of the Money
$-0.10Out of the Money
1,696Out of the Money
1,136Out of the Money
GMEIn the Money
$3.20In the Money
$3.55In the Money
$3.82In the Money
$-0.23In the Money
12In the Money
514In the Money
GMEOut of the Money
$0.37Out of the Money
$0.41Out of the Money
$0.40Out of the Money
$-0.11Out of the Money
2,636Out of the Money
2,559Out of the Money
GMEIn the Money
$3.75In the Money
$4.05In the Money
$4.10In the Money
$-0.40In the Money
19In the Money
181In the Money
GMEOut of the Money
$0.32Out of the Money
$0.39Out of the Money
$0.41Out of the Money
$-0.09Out of the Money
802Out of the Money
980Out of the Money
GMEIn the Money
$4.10In the Money
$4.50In the Money
$4.45In the Money
$-0.49In the Money
4In the Money
61In the Money
GMEOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$-0.14Out of the Money
15,325Out of the Money
25,202Out of the Money
GMEIn the Money
$4.65In the Money
$5.05In the Money
$4.50In the Money
$-0.91In the Money
65In the Money
1,051In the Money
GMEOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.32Out of the Money
$-0.11Out of the Money
1,468Out of the Money
988Out of the Money
GMEIn the Money
$5.00In the Money
$5.55In the Money
$5.22In the Money
$-0.70In the Money
10In the Money
32In the Money
GMEOut of the Money
$0.26Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$-0.14Out of the Money
719Out of the Money
1,371Out of the Money
GMEIn the Money
$5.65In the Money
$6.00In the Money
$6.38In the Money
$0.08In the Money
3In the Money
113In the Money
GMEOut of the Money
$0.24Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$-0.13Out of the Money
263Out of the Money
441Out of the Money
GMEIn the Money
$5.95In the Money
$6.50In the Money
$6.77In the Money
$-0.13In the Money
1In the Money
19In the Money
GMEOut of the Money
$0.23Out of the Money
$0.31Out of the Money
$0.25Out of the Money
$-0.11Out of the Money
711Out of the Money
1,841Out of the Money
GMEIn the Money
$6.45In the Money
$7.05In the Money
$7.05In the Money
$-0.30In the Money
4In the Money
77In the Money
GMEOut of the Money
$0.19Out of the Money
$0.30Out of the Money
$0.31Out of the Money
$-0.02Out of the Money
128Out of the Money
656Out of the Money
GMEIn the Money
$6.95In the Money
$7.45In the Money
$6.65In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$-0.13Out of the Money
506Out of the Money
933Out of the Money
GMEIn the Money
$7.45In the Money
$8.05In the Money
$7.32In the Money
$0.00In the Money
---In the Money
50In the Money
GMEOut of the Money
$0.19Out of the Money
$0.30Out of the Money
$0.23Out of the Money
$-0.10Out of the Money
245Out of the Money
239Out of the Money
GMEIn the Money
$7.95In the Money
$8.50In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.16Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.08Out of the Money
171Out of the Money
701Out of the Money
GMEIn the Money
$8.50In the Money
$9.00In the Money
$8.83In the Money
$-0.44In the Money
2In the Money
25In the Money
GMEOut of the Money
$0.20Out of the Money
$0.29Out of the Money
$0.25Out of the Money
$-0.05Out of the Money
169Out of the Money
165Out of the Money
GMEIn the Money
$8.85In the Money
$9.45In the Money
$8.50In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.19Out of the Money
$-0.10Out of the Money
5,483Out of the Money
8,435Out of the Money
GMEIn the Money
$9.50In the Money
$9.95In the Money
$10.01In the Money
$-0.29In the Money
5In the Money
104In the Money
GMEOut of the Money
$0.17Out of the Money
$0.29Out of the Money
$0.21Out of the Money
$-0.06Out of the Money
71Out of the Money
41Out of the Money
GMEIn the Money
$9.75In the Money
$10.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.17Out of the Money
$0.23Out of the Money
$0.18Out of the Money
$-0.11Out of the Money
526Out of the Money
473Out of the Money
GMEIn the Money
$10.35In the Money
$11.00In the Money
$11.26In the Money
$0.00In the Money
---In the Money
112In the Money
GMEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.10Out of the Money
322Out of the Money
1,334Out of the Money
GMEIn the Money
$11.35In the Money
$11.95In the Money
$11.30In the Money
$0.00In the Money
---In the Money
138In the Money
GMEOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.07Out of the Money
145Out of the Money
415Out of the Money
GMEIn the Money
$12.35In the Money
$13.00In the Money
$13.24In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.13Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$-0.10Out of the Money
824Out of the Money
1,693Out of the Money
GMEIn the Money
$13.35In the Money
$13.90In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.08Out of the Money
4,044Out of the Money
8,876Out of the Money
GMEIn the Money
$14.35In the Money
$14.95In the Money
$14.95In the Money
$-0.30In the Money
5In the Money
80In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$-0.03Out of the Money
98Out of the Money
1,162Out of the Money
GMEIn the Money
$15.30In the Money
$15.95In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.09Out of the Money
166Out of the Money
505Out of the Money
GMEIn the Money
$16.20In the Money
$16.85In the Money
$16.08In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.05Out of the Money
77Out of the Money
327Out of the Money
GMEIn the Money
$17.15In the Money
$17.95In the Money
$17.11In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$-0.03Out of the Money
100Out of the Money
612Out of the Money
GMEIn the Money
$18.15In the Money
$18.95In the Money
$18.11In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
1,384Out of the Money
4,918Out of the Money
GMEIn the Money
$19.15In the Money
$19.95In the Money
$20.35In the Money
$0.85In the Money
4In the Money
28In the Money
GMEOut of the Money
$0.07Out of the Money
$0.14Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
76Out of the Money
343Out of the Money
GMEIn the Money
$20.15In the Money
$20.90In the Money
$20.64In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.07Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
208Out of the Money
682Out of the Money
GMEIn the Money
$21.15In the Money
$22.00In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.06Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
61Out of the Money
2,728Out of the Money
GMEIn the Money
$22.15In the Money
$22.95In the Money
$22.00In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.09Out of the Money
173Out of the Money
452Out of the Money
GMEIn the Money
$23.15In the Money
$23.95In the Money
$23.07In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
2,122Out of the Money
5,351Out of the Money
GMEIn the Money
$24.15In the Money
$24.90In the Money
$24.02In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
14Out of the Money
282Out of the Money
GMEIn the Money
$25.15In the Money
$26.00In the Money
$25.02In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
15Out of the Money
137Out of the Money
GMEIn the Money
$26.15In the Money
$26.90In the Money
$26.01In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.13Out of the Money
1Out of the Money
91Out of the Money
GMEIn the Money
$27.15In the Money
$27.95In the Money
$25.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
4Out of the Money
128Out of the Money
GMEIn the Money
$28.15In the Money
$28.95In the Money
$28.86In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.09Out of the Money
$-0.04Out of the Money
305Out of the Money
1,111Out of the Money
GMEIn the Money
$29.15In the Money
$29.95In the Money
$29.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.19Out of the Money
$0.07Out of the Money
$0.01Out of the Money
39Out of the Money
191Out of the Money
GMEIn the Money
$30.15In the Money
$30.95In the Money
$30.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
25Out of the Money
107Out of the Money
GMEIn the Money
$31.15In the Money
$31.95In the Money
$31.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
21Out of the Money
74Out of the Money
GMEIn the Money
$32.15In the Money
$32.95In 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
$0.09Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
132Out of the Money
467Out of the Money
GMEIn the Money
$33.15In the Money
$33.95In 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
$0.05Out of the Money
$-0.06Out of the Money
1,304Out of the Money
4,517Out of the Money
GMEIn the Money
$34.15In the Money
$34.95In the Money
$34.87In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
126Out of the Money
575Out of the Money
GMEIn the Money
$39.20In the Money
$39.95In 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
$0.04Out of the Money
$-0.04Out of the Money
1,403Out of the Money
945Out of the Money
GMEIn the Money
$44.20In the Money
$44.90In 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
$-0.01Out of the Money
222Out of the Money
643Out of the Money
GMEIn the Money
$49.20In the Money
$49.90In the Money
$49.52In the Money
$2.09In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
345Out of the Money
1,570Out of the Money
GMEIn the Money
$54.20In the Money
$54.90In the Money
$56.69In 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
$-0.03Out of the Money
158Out of the Money
576Out of the Money
GMEIn the Money
$59.20In the Money
$59.90In 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
$-0.04Out of the Money
838Out of the Money
2,383Out of the Money
GMEIn the Money
$64.20In the Money
$64.90In 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
$-0.04Out of the Money
3,318Out of the Money
16,356Out of the Money
GMEIn the Money
$69.20In the Money
$69.85In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money