• 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 November 05, 2021)

  • Put Options (expires Friday November 05, 2021)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$81.60In the Money
$85.55In the Money
$73.40In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.24Out of the Money
$0.46Out of the Money
$0.35Out of the Money
$0.01Out of the Money
1Out of the Money
82Out of the Money
GMEIn the Money
$71.70In the Money
$75.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.36Out of the Money
$0.57Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
GMEIn the Money
$66.75In the Money
$70.70In the Money
$61.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.36Out of the Money
$0.63Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$61.80In the Money
$65.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.42Out of the Money
$0.68Out of the Money
$0.57Out of the Money
$0.01Out of the Money
1Out of the Money
18Out of the Money
GMEIn the Money
$56.85In the Money
$60.80In 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
$0.75Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
GMEIn the Money
$51.95In the Money
$55.85In the Money
$57.65In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.52Out of the Money
$0.83Out of the Money
$0.72Out of the Money
$-0.22Out of the Money
31Out of the Money
85Out of the Money
GMEIn the Money
$47.05In the Money
$50.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.60Out of the Money
$0.95Out of the Money
$1.01Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
GMEIn the Money
$42.20In the Money
$46.10In the Money
$45.90In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.73Out of the Money
$1.10Out of the Money
$0.97Out of the Money
$-0.30Out of the Money
7Out of the Money
27Out of the Money
GMEIn the Money
$37.90In the Money
$41.10In the Money
$41.04In the Money
$-1.51In the Money
1In the Money
1In the Money
GMEOut of the Money
$1.00Out of the Money
$1.38Out of the Money
$1.20Out of the Money
$-0.33Out of the Money
7Out of the Money
55Out of the Money
GMEIn the Money
$33.30In the Money
$36.45In the Money
$32.60In the Money
$-4.65In the Money
1In the Money
5In the Money
GMEOut of the Money
$1.40Out of the Money
$1.76Out of the Money
$1.70Out of the Money
$-0.24Out of the Money
17Out of the Money
63Out of the Money
GMEIn the Money
$29.00In the Money
$31.90In the Money
$31.95In the Money
$-2.35In the Money
45In the Money
31In the Money
GMEOut of the Money
$1.90Out of the Money
$2.44Out of the Money
$2.40Out of the Money
$-0.32Out of the Money
35Out of the Money
87Out of the Money
GMEIn the Money
$24.85In the Money
$27.35In the Money
$27.72In the Money
$0.01In the Money
200In the Money
13In the Money
GMEOut of the Money
$2.73Out of the Money
$3.05Out of the Money
$3.15Out of the Money
$-0.49Out of the Money
24Out of the Money
71Out of the Money
GMEIn the Money
$21.35In the Money
$23.60In the Money
$22.50In the Money
$-1.73In the Money
1In the Money
7In the Money
GMEOut of the Money
$3.95Out of the Money
$4.60Out of the Money
$4.68Out of the Money
$-0.57Out of the Money
15Out of the Money
48Out of the Money
GMEIn the Money
$17.85In the Money
$20.40In the Money
$17.50In the Money
$-3.65In the Money
1In the Money
21In the Money
GMEOut of the Money
$5.20Out of the Money
$6.30Out of the Money
$6.45Out of the Money
$-0.35Out of the Money
3Out of the Money
170Out of the Money
GMEIn the Money
$14.85In the Money
$16.85In the Money
$15.05In the Money
$-4.90In the Money
4In the Money
41In the Money
GMEOut of the Money
$7.25Out of the Money
$8.40Out of the Money
$8.44Out of the Money
$-0.06Out of the Money
9Out of the Money
106Out of the Money
GMEUnderlying issue's last price
$12.75Underlying issue's last price
$13.70Underlying issue's last price
$13.26Underlying issue's last price
$-1.77Underlying issue's last price
47Underlying issue's last price
125Underlying issue's last price
Filter Table By Strike Price of$180.00Underlying issue's last price
GMEUnderlying issue's last price
$9.50Underlying issue's last price
$11.00Underlying issue's last price
$10.20Underlying issue's last price
$-0.14Underlying issue's last price
9Underlying issue's last price
31Underlying issue's last price
GMENear the Money
$9.95Near the Money
$12.20Near the Money
$11.25Near the Money
$-1.11Near the Money
74Near the Money
103Near the Money
GMEIn the Money
$12.25In the Money
$13.85In the Money
$13.55In the Money
$-0.59In the Money
7In the Money
11In the Money
GMEOut of the Money
$8.20Out of the Money
$9.85Out of the Money
$8.95Out of the Money
$-1.49Out of the Money
18Out of the Money
141Out of the Money
GMEIn the Money
$15.30In the Money
$17.00In the Money
$17.10In the Money
$1.35In the Money
1In the Money
73In the Money
GMEOut of the Money
$7.00Out of the Money
$8.55Out of the Money
$7.35Out of the Money
$-1.45Out of the Money
26Out of the Money
130Out of the Money
GMEIn the Money
$18.80In the Money
$20.60In the Money
$20.78In the Money
$-0.16In the Money
25In the Money
3In the Money
GMEOut of the Money
$5.95Out of the Money
$6.85Out of the Money
$6.45Out of the Money
$-1.25Out of the Money
93Out of the Money
224Out of the Money
GMEIn the Money
$22.35In the Money
$24.35In the Money
$24.55In the Money
$-3.15In the Money
3In the Money
22In the Money
GMEOut of the Money
$5.05Out of the Money
$5.90Out of the Money
$5.60Out of the Money
$-0.71Out of the Money
17Out of the Money
120Out of the Money
GMEIn the Money
$25.90In the Money
$28.40In the Money
$28.30In the Money
$-9.70In the Money
1In the Money
8In the Money
GMEOut of the Money
$4.25Out of the Money
$5.20Out of the Money
$4.55Out of the Money
$-0.90Out of the Money
55Out of the Money
126Out of the Money
GMEIn the Money
$30.35In the Money
$32.60In the Money
$31.47In the Money
$-11.02In the Money
1In the Money
14In the Money
GMEOut of the Money
$3.60Out of the Money
$4.50Out of the Money
$4.00Out of the Money
$-1.35Out of the Money
8Out of the Money
25Out of the Money
GMEIn the Money
$34.35In the Money
$37.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.10Out of the Money
$3.75Out of the Money
$3.45Out of the Money
$-1.25Out of the Money
28Out of the Money
266Out of the Money
GMEIn the Money
$38.75In the Money
$41.50In the Money
$51.69In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$2.71Out of the Money
$3.25Out of the Money
$3.01Out of the Money
$-0.89Out of the Money
8Out of the Money
46Out of the Money
GMEIn the Money
$43.30In the Money
$46.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.27Out of the Money
$2.96Out of the Money
$2.58Out of the Money
$-1.02Out of the Money
11Out of the Money
61Out of the Money
GMEIn the Money
$47.80In the Money
$50.80In the Money
$50.20In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$2.09Out of the Money
$2.71Out of the Money
$2.79Out of the Money
$-0.21Out of the Money
2Out of the Money
18Out of the Money
GMEIn the Money
$52.55In the Money
$55.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.92Out of the Money
$2.47Out of the Money
$2.33Out of the Money
$-0.72Out of the Money
15Out of the Money
69Out of the Money
GMEIn the Money
$57.55In the Money
$60.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.79Out of the Money
$2.24Out of the Money
$1.85Out of the Money
$-1.66Out of the Money
1Out of the Money
37Out of the Money
GMEIn the Money
$62.15In the Money
$65.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.80Out of the Money
$2.00Out of the Money
$1.91Out of the Money
$-0.44Out of the Money
39Out of the Money
169Out of the Money
GMEIn the Money
$67.35In the Money
$70.05In the Money
$67.30In the Money
$-4.80In the Money
1In the Money
1In the Money
GMEOut of the Money
$1.58Out of the Money
$2.08Out of the Money
$1.61Out of the Money
$-1.19Out of the Money
3Out of the Money
8Out of the Money
GMEIn the Money
$71.70In the Money
$75.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.49Out of the Money
$1.98Out of the Money
$1.63Out of the Money
$-0.37Out of the Money
2Out of the Money
186Out of the Money
GMEIn the Money
$76.60In the Money
$80.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.53Out of the Money
$1.87Out of the Money
$2.04Out of the Money
$-0.18Out of the Money
5Out of the Money
11Out of the Money
GMEIn the Money
$81.50In the Money
$85.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.36Out of the Money
$1.81Out of the Money
$1.70Out of the Money
$-0.10Out of the Money
1Out of the Money
37Out of the Money
GMEIn the Money
$86.45In the Money
$90.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.40Out of the Money
$1.74Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
GMEIn the Money
$91.35In the Money
$95.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.26Out of the Money
$1.67Out of the Money
$1.42Out of the Money
$-0.22Out of the Money
2Out of the Money
32Out of the Money
GMEIn the Money
$96.30In the Money
$100.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.20Out of the Money
$1.61Out of the Money
$1.63Out of the Money
$-0.37Out of the Money
1Out of the Money
12Out of the Money
GMEIn the Money
$101.25In the Money
$105.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.15Out of the Money
$1.57Out of the Money
$1.66Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
GMEIn the Money
$106.20In the Money
$110.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.15Out of the Money
$1.53Out of the Money
$1.43Out of the Money
$-0.25Out of the Money
1Out of the Money
10Out of the Money
GMEIn the Money
$111.15In the Money
$115.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.15Out of the Money
$1.42Out of the Money
$1.32Out of the Money
$-0.25Out of the Money
14Out of the Money
136Out of the Money
GMEIn the Money
$116.10In the Money
$120.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.04Out of the Money
$1.44Out of the Money
$1.82Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
GMEIn the Money
$121.05In the Money
$125.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.12Out of the Money
$1.39Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
GMEIn the Money
$126.05In the Money
$129.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.94Out of the Money
$1.36Out of the Money
$1.14Out of the Money
$-0.26Out of the Money
1Out of the Money
29Out of the Money
GMEIn the Money
$135.95In the Money
$139.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.88Out of the Money
$1.29Out of the Money
$2.16Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
GMEIn the Money
$145.90In the Money
$149.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.95Out of the Money
$1.23Out of the Money
$1.07Out of the Money
$-0.18Out of the Money
6Out of the Money
26Out of the Money
GMEIn the Money
$155.85In the Money
$159.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.93Out of the Money
$1.02Out of the Money
$0.93Out of the Money
$-0.18Out of the Money
33Out of the Money
226Out of the Money
GMEIn the Money
$165.80In the Money
$169.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.75Out of the Money
$1.13Out of the Money
$0.90Out of the Money
$-0.35Out of the Money
1Out of the Money
22Out of the Money
GMEIn the Money
$175.75In the Money
$179.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.72Out of the Money
$1.08Out of the Money
$0.90Out of the Money
$-0.55Out of the Money
1Out of the Money
31Out of the Money
GMEIn the Money
$185.70In the Money
$189.65In 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
$1.04Out of the Money
$0.95Out of the Money
$-0.10Out of the Money
2Out of the Money
8Out of the Money
GMEIn the Money
$195.65In the Money
$199.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.75Out of the Money
$1.03Out of the Money
$0.75Out of the Money
$-0.25Out of the Money
24Out of the Money
168Out of the Money
GMEIn the Money
$205.70In the Money
$209.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money