• 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 29, 2021)

  • Put Options (expires Friday October 29, 2021)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$81.50In the Money
$85.40In the Money
$83.24In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.12Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.03Out of the Money
59Out of the Money
147Out of the Money
GMEIn the Money
$71.55In the Money
$75.50In 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
$0.34Out of the Money
$0.24Out of the Money
$-0.01Out of the Money
21Out of the Money
15Out of the Money
GMEIn the Money
$61.65In the Money
$65.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.27Out of the Money
$0.48Out of the Money
$0.30Out of the Money
$-0.22Out of the Money
49Out of the Money
114Out of the Money
GMEIn the Money
$51.75In the Money
$55.65In the Money
$48.45In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.28Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$-0.01Out of the Money
24Out of the Money
258Out of the Money
GMEIn the Money
$42.30In the Money
$45.55In the Money
$42.10In the Money
$-3.67In the Money
1In the Money
6In the Money
GMEOut of the Money
$0.40Out of the Money
$0.63Out of the Money
$0.59Out of the Money
$-0.17Out of the Money
26Out of the Money
86Out of the Money
GMEIn the Money
$37.55In the Money
$40.65In the Money
$41.50In the Money
$9.87In the Money
2In the Money
4In the Money
GMEOut of the Money
$0.53Out of the Money
$0.81Out of the Money
$0.64Out of the Money
$-0.32Out of the Money
8Out of the Money
183Out of the Money
GMEIn the Money
$32.70In the Money
$35.30In the Money
$35.25In the Money
$-0.94In the Money
20In the Money
60In the Money
GMEOut of the Money
$0.58Out of the Money
$0.93Out of the Money
$0.87Out of the Money
$-0.28Out of the Money
31Out of the Money
406Out of the Money
GMEIn the Money
$28.00In the Money
$30.80In the Money
$30.95In the Money
$-0.30In the Money
71In the Money
3In the Money
GMEOut of the Money
$0.79Out of the Money
$1.23Out of the Money
$1.04Out of the Money
$-0.68Out of the Money
16Out of the Money
109Out of the Money
GMEIn the Money
$25.70In the Money
$28.25In the Money
$25.50In the Money
$25.50In the Money
1In the Money
---In the Money
GMEOut of the Money
$1.20Out of the Money
$1.46Out of the Money
$1.47Out of the Money
$-0.47Out of the Money
2Out of the Money
11Out of the Money
GMEIn the Money
$23.50In the Money
$26.05In the Money
$23.05In the Money
$-2.96In the Money
158In the Money
107In the Money
GMEOut of the Money
$1.50Out of the Money
$1.60Out of the Money
$1.50Out of the Money
$-0.83Out of the Money
73Out of the Money
154Out of the Money
GMEIn the Money
$21.30In the Money
$24.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.84Out of the Money
$2.12Out of the Money
$2.12Out of the Money
$2.12Out of the Money
51Out of the Money
---Out of the Money
GMEIn the Money
$19.30In the Money
$21.75In the Money
$19.30In the Money
$-4.58In the Money
2In the Money
10In the Money
GMEOut of the Money
$2.29Out of the Money
$2.62Out of the Money
$2.45Out of the Money
$-0.85Out of the Money
66Out of the Money
186Out of the Money
GMEIn the Money
$17.35In the Money
$20.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.78Out of the Money
$3.20Out of the Money
$3.15Out of the Money
$3.15Out of the Money
114Out of the Money
---Out of the Money
GMEIn the Money
$16.00In the Money
$17.75In the Money
$15.63In the Money
$-7.29In the Money
11In the Money
135In the Money
GMEOut of the Money
$3.35Out of the Money
$3.80Out of the Money
$3.56Out of the Money
$-1.04Out of the Money
91Out of the Money
176Out of the Money
GMEIn the Money
$14.00In the Money
$16.45In the Money
$13.90In the Money
$13.90In the Money
10In the Money
---In the Money
GMEOut of the Money
$4.10Out of the Money
$4.55Out of the Money
$4.72Out of the Money
$4.72Out of the Money
15Out of the Money
---Out of the Money
GMEIn the Money
$12.80In the Money
$14.95In the Money
$12.95In the Money
$-0.85In the Money
10In the Money
310In the Money
GMEOut of the Money
$5.00Out of the Money
$5.50Out of the Money
$5.15Out of the Money
$-1.05Out of the Money
47Out of the Money
288Out of the Money
GMEIn the Money
$11.30In the Money
$12.95In the Money
$12.15In the Money
$12.15In the Money
11In the Money
---In the Money
GMEOut of the Money
$5.95Out of the Money
$7.10Out of the Money
$7.08Out of the Money
$-0.72Out of the Money
2Out of the Money
22Out of the Money
GMEIn the Money
$10.15In the Money
$11.55In the Money
$10.83In the Money
$-1.27In the Money
47In the Money
169In the Money
GMEOut of the Money
$7.10Out of the Money
$7.70Out of the Money
$7.43Out of the Money
$-0.58Out of the Money
68Out of the Money
135Out of the Money
GMEUnderlying issue's last price
$8.80Underlying issue's last price
$10.25Underlying issue's last price
$9.60Underlying issue's last price
$-2.40Underlying issue's last price
45Underlying issue's last price
6Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
GMEUnderlying issue's last price
$8.30Underlying issue's last price
$9.35Underlying issue's last price
$9.50Underlying issue's last price
$0.00Underlying issue's last price
38Underlying issue's last price
3Underlying issue's last price
GMENear the Money
$8.10Near the Money
$8.70Near the Money
$8.60Near the Money
$-1.32Near the Money
161Near the Money
200Near the Money
GMEIn the Money
$9.70In the Money
$11.10In the Money
$10.18In the Money
$-1.22In the Money
156In the Money
192In the Money
GMEOut of the Money
$7.05Out of the Money
$8.05Out of the Money
$7.47Out of the Money
$-2.38Out of the Money
23Out of the Money
7Out of the Money
GMEIn the Money
$11.25In the Money
$12.85In the Money
$12.19In the Money
$0.19In the Money
1In the Money
1In the Money
GMEOut of the Money
$6.50Out of the Money
$6.90Out of the Money
$6.70Out of the Money
$-1.20Out of the Money
160Out of the Money
302Out of the Money
GMEIn the Money
$12.85In the Money
$14.50In the Money
$13.89In the Money
$-0.10In the Money
31In the Money
58In the Money
GMEOut of the Money
$5.60Out of the Money
$6.25Out of the Money
$6.00Out of the Money
$-1.95Out of the Money
29Out of the Money
6Out of the Money
GMEIn the Money
$14.50In the Money
$16.30In the Money
$15.03In the Money
$15.03In the Money
4In the Money
---In the Money
GMEOut of the Money
$5.00Out of the Money
$5.50Out of the Money
$5.60Out of the Money
$-0.60Out of the Money
45Out of the Money
197Out of the Money
GMEIn the Money
$15.85In the Money
$18.20In the Money
$18.50In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$4.45Out of the Money
$5.00Out of the Money
$4.10Out of the Money
$-2.17Out of the Money
7Out of the Money
1Out of the Money
GMEIn the Money
$17.70In the Money
$20.15In the Money
$19.26In the Money
$0.60In the Money
1In the Money
4In the Money
GMEOut of the Money
$4.00Out of the Money
$4.45Out of the Money
$4.20Out of the Money
$-0.80Out of the Money
426Out of the Money
770Out of the Money
GMEIn the Money
$19.85In the Money
$22.15In the Money
$21.75In the Money
$0.50In the Money
6In the Money
19In the Money
GMEOut of the Money
$3.55Out of the Money
$3.90Out of the Money
$3.78Out of the Money
$-3.22Out of the Money
26Out of the Money
10Out of the Money
GMEIn the Money
$21.85In the Money
$24.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.15Out of the Money
$3.60Out of the Money
$3.44Out of the Money
$-1.01Out of the Money
66Out of the Money
306Out of the Money
GMEIn the Money
$24.05In the Money
$26.40In the Money
$35.60In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$2.88Out of the Money
$3.25Out of the Money
$3.00Out of the Money
$-1.65Out of the Money
4Out of the Money
12Out of the Money
GMEIn the Money
$26.25In the Money
$28.60In the Money
$28.75In the Money
$28.75In the Money
4In the Money
---In the Money
GMEOut of the Money
$2.62Out of the Money
$2.89Out of the Money
$2.82Out of the Money
$-0.78Out of the Money
155Out of the Money
388Out of the Money
GMEIn the Money
$28.35In the Money
$30.85In the Money
$28.93In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
$2.19Out of the Money
$2.42Out of the Money
$2.29Out of the Money
$-0.78Out of the Money
46Out of the Money
255Out of the Money
GMEIn the Money
$32.90In the Money
$35.40In the Money
$33.90In the Money
$-2.70In the Money
1In the Money
26In the Money
GMEOut of the Money
$1.79Out of the Money
$2.15Out of the Money
$1.99Out of the Money
$-0.63Out of the Money
51Out of the Money
304Out of the Money
GMEIn the Money
$37.10In the Money
$40.10In the Money
$49.15In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$1.65Out of the Money
$1.82Out of the Money
$1.77Out of the Money
$-0.46Out of the Money
44Out of the Money
138Out of the Money
GMEIn the Money
$42.30In the Money
$44.90In the Money
$44.41In the Money
$-1.59In the Money
1In the Money
3In the Money
GMEOut of the Money
$1.49Out of the Money
$1.65Out of the Money
$1.50Out of the Money
$-0.42Out of the Money
36Out of the Money
208Out of the Money
GMEIn the Money
$47.00In the Money
$49.70In the Money
$57.77In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$1.37Out of the Money
$1.54Out of the Money
$1.35Out of the Money
$-0.70Out of the Money
50Out of the Money
182Out of the Money
GMEIn the Money
$51.80In the Money
$54.65In the Money
$63.95In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$1.30Out of the Money
$1.44Out of the Money
$1.36Out of the Money
$-0.37Out of the Money
64Out of the Money
325Out of the Money
GMEIn the Money
$56.20In the Money
$60.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.14Out of the Money
$1.25Out of the Money
$1.26Out of the Money
$-0.20Out of the Money
321Out of the Money
705Out of the Money
GMEIn the Money
$66.05In the Money
$69.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.00Out of the Money
$1.13Out of the Money
$1.05Out of the Money
$-0.20Out of the Money
18Out of the Money
150Out of the Money
GMEIn the Money
$75.90In the Money
$79.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$0.94Out of the Money
$-0.17Out of the Money
15Out of the Money
73Out of the Money
GMEIn the Money
$85.80In the Money
$89.75In the Money
$103.09In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.80Out of the Money
$0.98Out of the Money
$0.78Out of the Money
$-0.37Out of the Money
45Out of the Money
108Out of the Money
GMEIn the Money
$95.70In the Money
$99.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.73Out of the Money
$0.95Out of the Money
$0.79Out of the Money
$-0.19Out of the Money
36Out of the Money
64Out of the Money
GMEIn the Money
$105.60In the Money
$109.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.73Out of the Money
$0.83Out of the Money
$0.84Out of the Money
$-0.15Out of the Money
295Out of the Money
1,301Out of the Money
GMEIn the Money
$115.55In the Money
$119.45In the Money
$116.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.61Out of the Money
$0.76Out of the Money
$0.68Out of the Money
$-0.31Out of the Money
10Out of the Money
42Out of the Money
GMEIn the Money
$125.45In the Money
$129.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.55Out of the Money
$0.73Out of the Money
$1.23Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
GMEIn the Money
$135.45In the Money
$139.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.55Out of the Money
$0.67Out of the Money
$0.65Out of the Money
$-0.46Out of the Money
25Out of the Money
185Out of the Money
GMEIn the Money
$145.30In the Money
$149.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.49Out of the Money
$0.61Out of the Money
$0.63Out of the Money
$-0.35Out of the Money
2Out of the Money
16Out of the Money
GMEIn the Money
$155.30In the Money
$159.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.48Out of the Money
$0.59Out of the Money
$0.57Out of the Money
$-0.29Out of the Money
20Out of the Money
125Out of the Money
GMEIn the Money
$165.25In the Money
$169.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.47Out of the Money
$0.62Out of the Money
$0.62Out of the Money
$-0.18Out of the Money
3Out of the Money
26Out of the Money
GMEIn the Money
$175.20In the Money
$179.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.46Out of the Money
$0.66Out of the Money
$0.52Out of the Money
$-0.59Out of the Money
4Out of the Money
68Out of the Money
GMEIn the Money
$185.20In the Money
$189.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.45Out of the Money
$0.54Out of the Money
$0.54Out of the Money
$-0.10Out of the Money
228Out of the Money
493Out of the Money
GMEIn the Money
$195.30In the Money
$199.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money