• LAST PRICE
    183.2800
  • TODAY'S CHANGE (%)
    Trending Down-0.5500 (-0.2992%)
  • Bid / Lots
    183.0000/ 1
  • Ask / Lots
    183.3300/ 8
  • Open / Previous Close
    184.0000 / 183.8300
  • Day Range
    Low 180.8800
    High 186.9800
  • 52 Week Range
    Low 10.3600
    High 483.0000
  • Volume
    1,199,977
    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 October 22, 2021)

  • Put Options (expires Friday October 22, 2021)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$81.40In the Money
$85.35In the Money
$84.40In the Money
$10.71In the Money
1In the Money
3In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
47Out of the Money
424Out of the Money
GMEIn the Money
$71.45In the Money
$75.40In 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
$0.16Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
GMEIn the Money
$66.45In the Money
$70.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$-0.03Out of the Money
112Out of the Money
127Out of the Money
GMEIn the Money
$61.50In the Money
$65.40In the Money
$62.70In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.17Out of the Money
$-0.02Out of the Money
4Out of the Money
408Out of the Money
GMEIn the Money
$56.50In the Money
$60.45In the Money
$60.11In the Money
$-30.74In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.13Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.14Out of the Money
18Out of the Money
187Out of the Money
GMEIn the Money
$51.55In the Money
$55.45In the Money
$44.94In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.18Out of the Money
$0.22Out of the Money
$0.18Out of the Money
$-0.09Out of the Money
12Out of the Money
55Out of the Money
GMEIn the Money
$46.55In the Money
$50.50In the Money
$38.70In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.21Out of the Money
$-0.07Out of the Money
69Out of the Money
162Out of the Money
GMEIn the Money
$42.20In the Money
$44.45In the Money
$41.80In the Money
$-3.85In the Money
22In the Money
117In the Money
GMEOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.09Out of the Money
81Out of the Money
196Out of the Money
GMEIn the Money
$37.10In the Money
$40.35In the Money
$41.67In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.25Out of the Money
$0.33Out of the Money
$0.30Out of the Money
$-0.12Out of the Money
29Out of the Money
70Out of the Money
GMEIn the Money
$32.30In the Money
$34.80In the Money
$34.80In the Money
$0.51In the Money
159In the Money
51In the Money
GMEOut of the Money
$0.33Out of the Money
$0.36Out of the Money
$0.34Out of the Money
$-0.16Out of the Money
210Out of the Money
682Out of the Money
GMEIn the Money
$29.25In the Money
$33.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.33Out of the Money
$0.51Out of the Money
$0.38Out of the Money
$-0.19Out of the Money
103Out of the Money
23Out of the Money
GMEIn the Money
$27.25In the Money
$30.45In the Money
$26.77In the Money
$-4.01In the Money
6In the Money
91In the Money
GMEOut of the Money
$0.39Out of the Money
$0.45Out of the Money
$0.41Out of the Money
$-0.19Out of the Money
184Out of the Money
231Out of the Money
GMEIn the Money
$24.80In the Money
$28.00In the Money
$25.38In the Money
$-1.82In the Money
5In the Money
1In the Money
GMEOut of the Money
$0.43Out of the Money
$0.52Out of the Money
$0.54Out of the Money
$-0.25Out of the Money
68Out of the Money
111Out of the Money
GMEIn the Money
$22.35In the Money
$25.55In the Money
$21.91In the Money
$-1.94In the Money
6In the Money
17In the Money
GMEOut of the Money
$0.51Out of the Money
$0.59Out of the Money
$0.46Out of the Money
$-0.44Out of the Money
177Out of the Money
294Out of the Money
GMEIn the Money
$19.45In the Money
$23.35In the Money
$13.70In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.43Out of the Money
$0.69Out of the Money
$0.62Out of the Money
$-0.59Out of the Money
32Out of the Money
80Out of the Money
GMEIn the Money
$17.75In the Money
$20.05In the Money
$17.40In the Money
$1.36In the Money
22In the Money
11In the Money
GMEOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.76Out of the Money
$-0.68Out of the Money
223Out of the Money
922Out of the Money
GMEIn the Money
$15.75In the Money
$17.80In the Money
$18.13In the Money
$0.13In the Money
3In the Money
16In the Money
GMEOut of the Money
$0.98Out of the Money
$1.11Out of the Money
$1.02Out of the Money
$-0.86Out of the Money
242Out of the Money
190Out of the Money
GMEIn the Money
$13.90In the Money
$15.55In the Money
$14.85In the Money
$-0.57In the Money
71In the Money
194In the Money
GMEOut of the Money
$1.32Out of the Money
$1.48Out of the Money
$1.42Out of the Money
$-0.81Out of the Money
596Out of the Money
789Out of the Money
GMEIn the Money
$11.95In the Money
$13.15In the Money
$13.00In the Money
$-1.00In the Money
82In the Money
49In the Money
GMEOut of the Money
$1.78Out of the Money
$1.99Out of the Money
$1.86Out of the Money
$-1.04Out of the Money
136Out of the Money
127Out of the Money
GMEIn the Money
$10.40In the Money
$11.40In the Money
$10.90In the Money
$-1.35In the Money
54In the Money
155In the Money
GMEOut of the Money
$2.43Out of the Money
$2.65Out of the Money
$2.51Out of the Money
$-1.27Out of the Money
891Out of the Money
399Out of the Money
GMEIn the Money
$8.80In the Money
$9.65In the Money
$9.00In the Money
$-1.72In the Money
52In the Money
87In the Money
GMEOut of the Money
$3.15Out of the Money
$3.50Out of the Money
$3.30Out of the Money
$-1.20Out of the Money
237Out of the Money
61Out of the Money
GMEIn the Money
$7.30In the Money
$8.00In the Money
$7.75In the Money
$-1.60In the Money
401In the Money
262In the Money
GMEOut of the Money
$4.20Out of the Money
$4.55Out of the Money
$4.35Out of the Money
$-0.94Out of the Money
630Out of the Money
176Out of the Money
GMEUnderlying issue's last price
$6.00Underlying issue's last price
$6.65Underlying issue's last price
$6.40Underlying issue's last price
$-1.65Underlying issue's last price
567Underlying issue's last price
133Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
GMEUnderlying issue's last price
$5.35Underlying issue's last price
$5.75Underlying issue's last price
$5.51Underlying issue's last price
$-0.84Underlying issue's last price
147Underlying issue's last price
68Underlying issue's last price
GMENear the Money
$5.00Near the Money
$5.55Near the Money
$5.25Near the Money
$-1.65Near the Money
1,083Near the Money
392Near the Money
GMEIn the Money
$6.75In the Money
$7.55In the Money
$7.01In the Money
$-0.74In the Money
99In the Money
519In the Money
GMEOut of the Money
$4.15Out of the Money
$4.50Out of the Money
$4.50Out of the Money
$-1.15Out of the Money
281Out of the Money
204Out of the Money
GMEIn the Money
$8.30In the Money
$9.10In the Money
$8.49In the Money
$-0.71In the Money
21In the Money
43In the Money
GMEOut of the Money
$3.45Out of the Money
$3.80Out of the Money
$3.70Out of the Money
$-1.30Out of the Money
1,252Out of the Money
513Out of the Money
GMEIn the Money
$10.00In the Money
$11.55In the Money
$11.80In the Money
$0.15In the Money
20In the Money
99In the Money
GMEOut of the Money
$2.93Out of the Money
$3.20Out of the Money
$3.10Out of the Money
$-0.75Out of the Money
352Out of the Money
196Out of the Money
GMEIn the Money
$11.60In the Money
$13.50In the Money
$13.53In the Money
$0.28In the Money
3In the Money
11In the Money
GMEOut of the Money
$2.49Out of the Money
$2.64Out of the Money
$2.55Out of the Money
$-1.14Out of the Money
566Out of the Money
393Out of the Money
GMEIn the Money
$13.70In the Money
$15.65In the Money
$14.30In the Money
$0.30In the Money
10In the Money
25In the Money
GMEOut of the Money
$2.13Out of the Money
$2.35Out of the Money
$2.30Out of the Money
$-0.65Out of the Money
159Out of the Money
294Out of the Money
GMEIn the Money
$15.65In the Money
$17.75In the Money
$17.65In the Money
$-2.87In the Money
1In the Money
4In the Money
GMEOut of the Money
$1.85Out of the Money
$1.98Out of the Money
$1.93Out of the Money
$-0.69Out of the Money
2,100Out of the Money
1,447Out of the Money
GMEIn the Money
$18.00In the Money
$19.95In the Money
$20.17In the Money
$1.67In the Money
31In the Money
60In the Money
GMEOut of the Money
$1.62Out of the Money
$1.80Out of the Money
$1.72Out of the Money
$-0.64Out of the Money
127Out of the Money
40Out of the Money
GMEIn the Money
$19.40In the Money
$22.30In the Money
$22.35In the Money
$22.35In the Money
2In the Money
---In the Money
GMEOut of the Money
$1.44Out of the Money
$1.55Out of the Money
$1.50Out of the Money
$-0.50Out of the Money
272Out of the Money
749Out of the Money
GMEIn the Money
$22.20In the Money
$23.75In the Money
$23.00In the Money
$-1.45In the Money
7In the Money
31In the Money
GMEOut of the Money
$1.29Out of the Money
$1.37Out of the Money
$1.35Out of the Money
$-0.40Out of the Money
32Out of the Money
33Out of the Money
GMEIn the Money
$24.55In the Money
$26.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.17Out of the Money
$1.24Out of the Money
$1.20Out of the Money
$-0.40Out of the Money
569Out of the Money
389Out of the Money
GMEIn the Money
$26.80In the Money
$29.30In the Money
$29.00In the Money
$4.00In the Money
2In the Money
19In the Money
GMEOut of the Money
$1.00Out of the Money
$1.06Out of the Money
$1.02Out of the Money
$-0.32Out of the Money
239Out of the Money
302Out of the Money
GMEIn the Money
$31.05In the Money
$34.25In the Money
$34.49In the Money
$3.35In the Money
3In the Money
6In the Money
GMEOut of the Money
$0.86Out of the Money
$0.93Out of the Money
$0.92Out of the Money
$-0.28Out of the Money
732Out of the Money
705Out of the Money
GMEIn the Money
$36.25In the Money
$39.10In the Money
$38.70In the Money
$1.55In the Money
3In the Money
18In the Money
GMEOut of the Money
$0.75Out of the Money
$0.86Out of the Money
$0.81Out of the Money
$-0.44Out of the Money
125Out of the Money
219Out of the Money
GMEIn the Money
$40.65In the Money
$44.55In the Money
$35.00In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.71Out of the Money
$0.78Out of the Money
$0.75Out of the Money
$-0.17Out of the Money
166Out of the Money
273Out of the Money
GMEIn the Money
$46.45In the Money
$49.00In the Money
$47.19In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
$0.65Out of the Money
$0.73Out of the Money
$0.70Out of the Money
$-0.25Out of the Money
22Out of the Money
201Out of the Money
GMEIn the Money
$50.50In the Money
$54.45In the Money
$51.82In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.62Out of the Money
$0.69Out of the Money
$0.69Out of the Money
$-0.23Out of the Money
25Out of the Money
189Out of the Money
GMEIn the Money
$55.95In the Money
$58.85In the Money
$64.67In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.58Out of the Money
$0.65Out of the Money
$0.65Out of the Money
$-0.15Out of the Money
27Out of the Money
72Out of the Money
GMEIn the Money
$60.40In the Money
$64.35In the Money
$60.14In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.54Out of the Money
$0.62Out of the Money
$0.57Out of the Money
$-0.23Out of the Money
404Out of the Money
883Out of the Money
GMEIn the Money
$65.35In the Money
$69.30In the Money
$68.77In the Money
$3.07In the Money
8In the Money
15In the Money
GMEOut of the Money
$0.52Out of the Money
$0.60Out of the Money
$0.55Out of the Money
$-0.56Out of the Money
225Out of the Money
77Out of the Money
GMEIn the Money
$70.30In the Money
$74.25In the Money
$80.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.45Out of the Money
$0.57Out of the Money
$0.55Out of the Money
$-0.14Out of the Money
33Out of the Money
107Out of the Money
GMEIn the Money
$75.20In the Money
$79.20In the Money
$68.35In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.49Out of the Money
$0.54Out of the Money
$0.54Out of the Money
$-0.23Out of the Money
29Out of the Money
28Out of the Money
GMEIn the Money
$80.15In the Money
$84.20In the Money
$79.79In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.42Out of the Money
$0.65Out of the Money
$0.39Out of the Money
$-0.29Out of the Money
5Out of the Money
113Out of the Money
GMEIn the Money
$85.45In the Money
$88.65In the Money
$88.63In the Money
$5.16In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.42Out of the Money
$0.62Out of the Money
$0.42Out of the Money
$-0.18Out of the Money
45Out of the Money
130Out of the Money
GMEIn the Money
$90.10In the Money
$94.15In the Money
$94.07In the Money
$94.07In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.37Out of the Money
$0.53Out of the Money
$0.45Out of the Money
$-0.15Out of the Money
35Out of the Money
107Out of the Money
GMEIn the Money
$95.10In the Money
$99.15In the Money
$95.34In the Money
$8.68In the Money
2In the Money
1In the Money
GMEOut of the Money
$0.33Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$-0.37Out of the Money
4Out of the Money
9Out of the Money
GMEIn the Money
$100.05In the Money
$104.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.33Out of the Money
$0.50Out of the Money
$0.42Out of the Money
$-0.07Out of the Money
30Out of the Money
76Out of the Money
GMEIn the Money
$105.05In the Money
$109.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.33Out of the Money
$0.47Out of the Money
$0.33Out of the Money
$-0.39Out of the Money
1Out of the Money
26Out of the Money
GMEIn the Money
$110.00In the Money
$114.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.33Out of the Money
$0.38Out of the Money
$0.36Out of the Money
$-0.12Out of the Money
480Out of the Money
832Out of the Money
GMEIn the Money
$115.10In the Money
$119.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.30Out of the Money
$0.33Out of the Money
$0.33Out of the Money
$-0.12Out of the Money
28Out of the Money
27Out of the Money
GMEIn the Money
$120.00In the Money
$124.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.28Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$-0.22Out of the Money
4Out of the Money
51Out of the Money
GMEIn the Money
$125.00In the Money
$129.00In the Money
$134.68In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.23Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.34Out of the Money
10Out of the Money
66Out of the Money
GMEIn the Money
$134.95In the Money
$139.00In the Money
$144.53In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.21Out of the Money
$0.29Out of the Money
$0.23Out of the Money
$-0.12Out of the Money
14Out of the Money
72Out of the Money
GMEIn the Money
$144.90In the Money
$148.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.19Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.12Out of the Money
33Out of the Money
137Out of the Money
GMEIn the Money
$154.90In the Money
$158.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.16Out of the Money
$0.24Out of the Money
$0.24Out of the Money
$-0.06Out of the Money
34Out of the Money
327Out of the Money
GMEIn the Money
$164.90In the Money
$168.85In the Money
$177.77In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.15Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$-0.20Out of the Money
34Out of the Money
43Out of the Money
GMEIn the Money
$174.90In the Money
$178.85In the Money
$171.07In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.32Out of the Money
$0.17Out of the Money
$-0.17Out of the Money
126Out of the Money
30Out of the Money
GMEIn the Money
$184.85In the Money
$188.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.19Out of the Money
$0.20Out of the Money
$-0.17Out of the Money
21Out of the Money
63Out of the Money
GMEIn the Money
$194.85In the Money
$198.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.18Out of the Money
$0.19Out of the Money
$-0.09Out of the Money
4Out of the Money
78Out of the Money
GMEIn the Money
$204.80In the Money
$208.80In 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
$0.26Out of the Money
$0.18Out of the Money
$-0.07Out of the Money
146Out of the Money
336Out of the Money
GMEIn the Money
$214.80In the Money
$218.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.05Out of the Money
115Out of the Money
38Out of the Money
GMEIn the Money
$224.90In the Money
$228.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.05Out of the Money
22Out of the Money
92Out of the Money
GMEIn the Money
$234.85In the Money
$238.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.08Out of the Money
4Out of the Money
63Out of the Money
GMEIn the Money
$244.85In the Money
$248.80In 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
$0.19Out of the Money
$0.18Out of the Money
$0.01Out of the Money
11Out of the Money
374Out of the Money
GMEIn the Money
$254.85In the Money
$258.80In 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
$0.12Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
23Out of the Money
199Out of the Money
GMEIn the Money
$264.85In the Money
$268.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.06Out of the Money
716Out of the Money
2,506Out of the Money
GMEIn the Money
$274.90In the Money
$278.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money