• LAST PRICE
    182.8500
  • TODAY'S CHANGE (%)
    Trending Up9.3400 (5.3830%)
  • Bid / Lots
    178.8800/ 2
  • Ask / Lots
    182.8400/ 1
  • Open / Previous Close
    175.1600 / 173.5100
  • Day Range
    Low 175.0000
    High 183.1400
  • 52 Week Range
    Low 10.3600
    High 483.0000
  • Volume
    1,680,168
    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 29, 2021)

  • Put Options (expires Friday October 29, 2021)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$80.35In the Money
$84.00In the Money
$70.00In the Money
$0.00In the Money
---In the Money
3In 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
14Out of the Money
1,165Out of the Money
GMEIn the Money
$70.35In the Money
$74.00In 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
$-0.02Out of the Money
12Out of the Money
1,363Out of the Money
GMEIn the Money
$60.35In the Money
$63.90In 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
$-0.01Out of the Money
19Out of the Money
557Out of the Money
GMEIn the Money
$50.35In the Money
$53.50In the Money
$51.74In the Money
$2.57In the Money
1In the Money
7In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
71Out of the Money
1,345Out of the Money
GMEIn the Money
$40.65In the Money
$43.45In the Money
$36.13In the Money
$-2.69In the Money
80In the Money
86In the Money
GMEOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
96Out of the Money
657Out of the Money
GMEIn the Money
$35.35In the Money
$38.85In the Money
$37.17In the Money
$4.37In the Money
1In the Money
9In the Money
GMEOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.11Out of the Money
9Out of the Money
714Out of the Money
GMEIn the Money
$30.90In the Money
$33.75In the Money
$32.33In the Money
$2.18In the Money
368In the Money
406In the Money
GMEOut of the Money
$0.08Out of the Money
$0.18Out of the Money
$0.08Out of the Money
$-0.14Out of the Money
430Out of the Money
883Out of the Money
GMEIn the Money
$27.85In the Money
$31.55In the Money
$24.00In the Money
$2.05In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.07Out of the Money
$0.20Out of the Money
$0.08Out of the Money
$-0.17Out of the Money
46Out of the Money
147Out of the Money
GMEIn the Money
$25.40In the Money
$28.75In the Money
$25.70In the Money
$4.40In the Money
5In the Money
61In the Money
GMEOut of the Money
$0.09Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
158Out of the Money
448Out of the Money
GMEIn the Money
$22.90In the Money
$26.50In the Money
$23.89In the Money
$10.39In the Money
2In the Money
6In the Money
GMEOut of the Money
$0.11Out of the Money
$0.26Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
36Out of the Money
172Out of the Money
GMEIn the Money
$20.85In the Money
$23.90In the Money
$21.55In the Money
$5.59In the Money
11In the Money
197In the Money
GMEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$-0.19Out of the Money
366Out of the Money
836Out of the Money
GMEIn the Money
$17.95In the Money
$21.55In the Money
$17.05In the Money
$3.00In the Money
2In the Money
12In the Money
GMEOut of the Money
$0.08Out of the Money
$0.23Out of the Money
$0.18Out of the Money
$-0.28Out of the Money
329Out of the Money
273Out of the Money
GMEIn the Money
$15.80In the Money
$18.65In the Money
$16.00In the Money
$5.30In the Money
7In the Money
102In the Money
GMEOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.22Out of the Money
$-0.44Out of the Money
553Out of the Money
1,199Out of the Money
GMEIn the Money
$13.30In the Money
$16.15In the Money
$11.27In the Money
$4.38In the Money
59In the Money
155In the Money
GMEOut of the Money
$0.17Out of the Money
$0.30Out of the Money
$0.24Out of the Money
$-0.76Out of the Money
636Out of the Money
471Out of the Money
GMEIn the Money
$12.15In the Money
$14.20In the Money
$12.80In the Money
$7.40In the Money
333In the Money
416In the Money
GMEOut of the Money
$0.22Out of the Money
$0.33Out of the Money
$0.28Out of the Money
$-1.42Out of the Money
1,906Out of the Money
1,446Out of the Money
GMEIn the Money
$9.65In the Money
$11.35In the Money
$10.15In the Money
$6.40In the Money
133In the Money
318In the Money
GMEOut of the Money
$0.26Out of the Money
$0.42Out of the Money
$0.33Out of the Money
$-2.12Out of the Money
899Out of the Money
693Out of the Money
GMEIn the Money
$7.50In the Money
$8.50In the Money
$7.50In the Money
$4.76In the Money
874In the Money
1,309In the Money
GMEOut of the Money
$0.50Out of the Money
$0.59Out of the Money
$0.50Out of the Money
$-3.60Out of the Money
2,992Out of the Money
1,088Out of the Money
GMEIn the Money
$5.45In the Money
$6.45In the Money
$5.73In the Money
$3.88In the Money
1,215In the Money
660In the Money
GMEOut of the Money
$0.80Out of the Money
$0.98Out of the Money
$0.87Out of the Money
$-4.92Out of the Money
1,160Out of the Money
340Out of the Money
GMEIn the Money
$4.00In the Money
$4.40In the Money
$4.25In the Money
$2.90In the Money
4,604In the Money
1,750In the Money
GMENear the Money
$1.44Near the Money
$1.60Near the Money
$1.58Near the Money
$-6.22Near the Money
1,331Near the Money
460Near the Money
GMEUnderlying issue's last price
$2.60Underlying issue's last price
$2.80Underlying issue's last price
$2.73Underlying issue's last price
$1.74Underlying issue's last price
2,105Underlying issue's last price
635Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
GMEUnderlying issue's last price
$2.50Underlying issue's last price
$3.05Underlying issue's last price
$2.60Underlying issue's last price
$-7.55Underlying issue's last price
249Underlying issue's last price
105Underlying issue's last price
GMENear the Money
$1.72Near the Money
$1.81Near the Money
$1.78Near the Money
$1.03Near the Money
6,009Near the Money
1,976Near the Money
GMEIn the Money
$3.65In the Money
$4.55In the Money
$4.00In the Money
$-8.35In the Money
309In the Money
371In the Money
GMEOut of the Money
$1.11Out of the Money
$1.30Out of the Money
$1.11Out of the Money
$0.49Out of the Money
1,949Out of the Money
820Out of the Money
GMEIn the Money
$5.35In the Money
$7.15In the Money
$7.50In the Money
$-7.00In the Money
14In the Money
51In the Money
GMEOut of the Money
$0.80Out of the Money
$0.85Out of the Money
$0.83Out of the Money
$0.30Out of the Money
7,507Out of the Money
2,033Out of the Money
GMEIn the Money
$7.15In the Money
$9.10In the Money
$8.60In the Money
$-8.00In the Money
179In the Money
109In the Money
GMEOut of the Money
$0.57Out of the Money
$0.72Out of the Money
$0.61Out of the Money
$0.16Out of the Money
1,026Out of the Money
636Out of the Money
GMEIn the Money
$9.25In the Money
$12.05In the Money
$22.53In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.54Out of the Money
$0.13Out of the Money
1,119Out of the Money
966Out of the Money
GMEIn the Money
$12.00In the Money
$14.95In the Money
$14.00In the Money
$-5.50In the Money
17In the Money
58In the Money
GMEOut of the Money
$0.35Out of the Money
$0.42Out of the Money
$0.35Out of the Money
$-0.03Out of the Money
444Out of the Money
153Out of the Money
GMEIn the Money
$13.50In the Money
$17.60In the Money
$19.20In the Money
$-6.75In the Money
2In the Money
16In the Money
GMEOut of the Money
$0.33Out of the Money
$0.35Out of the Money
$0.34Out of the Money
$0.01Out of the Money
6,531Out of the Money
4,204Out of the Money
GMEIn the Money
$16.95In the Money
$19.80In the Money
$18.75In the Money
$-8.45In the Money
35In the Money
115In the Money
GMEOut of the Money
$0.23Out of the Money
$0.29Out of the Money
$0.25Out of the Money
$-0.04Out of the Money
401Out of the Money
327Out of the Money
GMEIn the Money
$18.80In the Money
$22.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.18Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.03Out of the Money
313Out of the Money
673Out of the Money
GMEIn the Money
$21.20In the Money
$24.95In the Money
$24.50In the Money
$-3.95In the Money
6In the Money
13In the Money
GMEOut of the Money
$0.15Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$-0.08Out of the Money
398Out of the Money
235Out of the Money
GMEIn the Money
$23.65In the Money
$27.40In the Money
$36.69In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.10Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.04Out of the Money
446Out of the Money
1,325Out of the Money
GMEIn the Money
$26.35In the Money
$29.85In the Money
$28.92In the Money
$-7.78In the Money
3In the Money
17In the Money
GMEOut of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.11Out of the Money
26Out of the Money
63Out of the Money
GMEIn the Money
$28.80In the Money
$32.35In the Money
$43.64In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.09Out of the Money
317Out of the Money
851Out of the Money
GMEIn the Money
$31.25In the Money
$34.80In the Money
$36.08In the Money
$-5.26In the Money
4In the Money
30In the Money
GMEOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.11Out of the Money
63Out of the Money
86Out of the Money
GMEIn the Money
$33.80In the Money
$37.30In 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
$0.10Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
438Out of the Money
1,703Out of the Money
GMEIn the Money
$36.35In the Money
$39.80In the Money
$46.65In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.11Out of the Money
376Out of the Money
471Out of the Money
GMEIn the Money
$41.20In the Money
$44.75In the Money
$47.30In the Money
$0.90In the Money
2In the Money
5In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
742Out of the Money
1,130Out of the Money
GMEIn the Money
$46.30In the Money
$49.75In the Money
$54.70In the Money
$2.70In the Money
1In the Money
16In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.11Out of the Money
66Out of the Money
807Out of the Money
GMEIn the Money
$51.30In the Money
$54.75In the Money
$63.95In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
123Out of the Money
1,032Out of the Money
GMEIn the Money
$56.30In the Money
$59.75In 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
$0.04Out of the Money
$-0.06Out of the Money
709Out of the Money
2,924Out of the Money
GMEIn the Money
$66.25In the Money
$69.70In the Money
$76.23In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
93Out of the Money
605Out of the Money
GMEIn the Money
$76.20In the Money
$79.70In 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
$0.05Out of the Money
$-0.02Out of the Money
19Out of the Money
187Out of the Money
GMEIn the Money
$86.00In the Money
$89.70In the Money
$100.90In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
34Out of the Money
1,073Out of the Money
GMEIn the Money
$96.20In the Money
$99.70In the Money
$99.17In the Money
$-3.34In the Money
3In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
14Out of the Money
999Out of the Money
GMEIn the Money
$106.10In the Money
$109.70In 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
$0.05Out of the Money
$0.00Out of the Money
277Out of the Money
3,018Out of the Money
GMEIn the Money
$116.00In the Money
$119.70In the Money
$119.13In the Money
$-11.54In the Money
3In 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
17Out of the Money
140Out of the Money
GMEIn the Money
$126.00In the Money
$129.70In 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
$0.06Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
52Out of the Money
148Out of the Money
GMEIn the Money
$136.00In the Money
$139.70In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
114Out of the Money
268Out of the Money
GMEIn the Money
$146.00In the Money
$149.65In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
52Out of the Money
227Out of the Money
GMEIn the Money
$156.00In the Money
$159.70In 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
$0.00Out of the Money
61Out of the Money
849Out of the Money
GMEIn the Money
$166.00In the Money
$169.70In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
42Out of the Money
117Out of the Money
GMEIn the Money
$176.00In the Money
$179.70In 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
$0.03Out of the Money
$-0.02Out of the Money
81Out of the Money
171Out of the Money
GMEIn the Money
$186.00In the Money
$189.70In 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
$-0.03Out of the Money
899Out of the Money
5,007Out of the Money
GMEIn the Money
$196.00In the Money
$199.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money