• LAST PRICE
    27.3100
  • TODAY'S CHANGE (%)
    Trending Up1.1800 (4.5159%)
  • Bid / Lots
    27.2700/ 28
  • Ask / Lots
    27.7000/ 2
  • Open / Previous Close
    25.8900 / 26.1300
  • Day Range
    Low 25.6200
    High 27.5000
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    2,630,051
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$20.60In the Money
$22.60In the Money
$19.51In the Money
$0.00In the Money
---In the Money
1In 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
58Out of the Money
GMEIn the Money
$15.60In the Money
$17.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
254Out of the Money
GMEIn the Money
$11.35In the Money
$13.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.60In the Money
$12.55In the Money
$10.35In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
445Out of the Money
GMEIn the Money
$9.60In the Money
$11.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
40Out of the Money
273Out of the Money
GMEIn the Money
$8.60In the Money
$10.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
3Out of the Money
163Out of the Money
GMEIn the Money
$7.85In the Money
$10.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
304Out of the Money
GMEIn the Money
$7.60In the Money
$9.55In 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
$0.01Out of the Money
$-0.02Out of the Money
106Out of the Money
549Out of the Money
GMEIn the Money
$6.85In the Money
$9.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
29Out of the Money
161Out of the Money
GMEIn the Money
$6.60In the Money
$8.60In 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
$-0.01Out of the Money
2Out of the Money
358Out of the Money
GMEIn the Money
$5.85In the Money
$8.10In 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
96Out of the Money
107Out of the Money
GMEIn the Money
$5.80In the Money
$7.60In the Money
$5.90In the Money
$0.00In the Money
---In the Money
59In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
111Out of the Money
2,203Out of the Money
GMEIn the Money
$4.85In the Money
$7.10In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
11Out of the Money
645Out of the Money
GMEIn the Money
$4.60In the Money
$6.60In the Money
$3.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
80Out of the Money
1,442Out of the Money
GMEIn the Money
$3.85In the Money
$6.05In 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
$0.04Out of the Money
$-0.02Out of the Money
25Out of the Money
349Out of the Money
GMEIn the Money
$3.60In the Money
$5.55In the Money
$3.40In the Money
$0.00In the Money
---In the Money
6In 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
188Out of the Money
761Out of the Money
GMEIn the Money
$4.00In the Money
$5.10In the Money
$4.30In the Money
$2.09In the Money
22In the Money
35In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
178Out of the Money
413Out of the Money
GMEIn the Money
$4.10In the Money
$4.55In the Money
$4.45In the Money
$1.25In the Money
19In the Money
191In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
501Out of the Money
2,059Out of the Money
GMEIn the Money
$2.92In the Money
$4.05In the Money
$3.50In the Money
$1.00In the Money
14In the Money
140In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.12Out of the Money
217Out of the Money
455Out of the Money
GMEIn the Money
$3.20In the Money
$3.60In the Money
$3.45In the Money
$1.33In the Money
497In the Money
809In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.19Out of the Money
2,253Out of the Money
1,938Out of the Money
GMEIn the Money
$2.49In the Money
$3.15In the Money
$2.63In the Money
$0.83In the Money
51In the Money
179In the Money
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.10Near the Money
$-0.25Near the Money
1,295Near the Money
581Near the Money
GMEIn the Money
$2.34In the Money
$2.55In the Money
$2.34In the Money
$0.70In the Money
2,245In the Money
2,917In the Money
GMENear the Money
$0.13Near the Money
$0.16Near the Money
$0.16Near the Money
$-0.37Near the Money
2,912Near the Money
1,692Near the Money
GMEIn the Money
$1.88In the Money
$2.23In the Money
$2.02In the Money
$0.71In the Money
422In the Money
553In the Money
GMENear the Money
$0.21Near the Money
$0.26Near the Money
$0.24Near the Money
$-0.47Near the Money
1,087Near the Money
845Near the Money
GMEIn the Money
$1.54In the Money
$1.74In the Money
$1.54In the Money
$0.48In the Money
2,053In the Money
2,489In the Money
GMENear the Money
$0.32Near the Money
$0.37Near the Money
$0.37Near the Money
$-0.60Near the Money
2,281Near the Money
846Near the Money
GMEIn the Money
$1.16In the Money
$1.35In the Money
$1.22In the Money
$0.39In the Money
1,093In the Money
952In the Money
GMENear the Money
$0.46Near the Money
$0.55Near the Money
$0.50Near the Money
$-0.74Near the Money
771Near the Money
202Near the Money
GMEUnderlying issue's last price
$0.92Underlying issue's last price
$1.00Underlying issue's last price
$0.92Underlying issue's last price
$0.28Underlying issue's last price
3,101Underlying issue's last price
3,797Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
GMEUnderlying issue's last price
$0.69Underlying issue's last price
$0.77Underlying issue's last price
$0.71Underlying issue's last price
$-0.87Underlying issue's last price
955Underlying issue's last price
851Underlying issue's last price
GMENear the Money
$0.67Near the Money
$0.74Near the Money
$0.73Near the Money
$0.24Near the Money
2,108Near the Money
2,257Near the Money
GMEIn the Money
$0.85In the Money
$1.06In the Money
$0.90In the Money
$-1.37In the Money
33In the Money
67In the Money
GMENear the Money
$0.51Near the Money
$0.55Near the Money
$0.54Near the Money
$0.14Near the Money
3,683Near the Money
6,620Near the Money
GMEIn the Money
$1.13In the Money
$1.37In the Money
$1.25In the Money
$-1.10In the Money
332In the Money
369In the Money
GMENear the Money
$0.38Near the Money
$0.44Near the Money
$0.39Near the Money
$0.09Near the Money
794Near the Money
1,424Near the Money
GMEIn the Money
$1.47In the Money
$1.75In the Money
$1.58In the Money
$-1.11In the Money
21In the Money
59In the Money
GMENear the Money
$0.26Near the Money
$0.31Near the Money
$0.32Near the Money
$0.09Near the Money
1,726Near the Money
2,610Near the Money
GMEIn the Money
$1.90In the Money
$2.19In the Money
$1.95In the Money
$-1.15In the Money
21In the Money
542In the Money
GMENear the Money
$0.19Near the Money
$0.23Near the Money
$0.23Near the Money
$0.05Near the Money
752Near the Money
567Near the Money
GMEIn the Money
$2.25In the Money
$2.74In the Money
$2.74In the Money
$-1.46In the Money
1In the Money
197In the Money
GMENear the Money
$0.16Near the Money
$0.17Near the Money
$0.16Near the Money
$0.01Near the Money
4,833Near the Money
6,143Near the Money
GMEIn the Money
$2.68In the Money
$3.10In the Money
$2.90In the Money
$-1.10In the Money
35In the Money
1,106In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.01Out of the Money
150Out of the Money
559Out of the Money
GMEIn the Money
$3.10In the Money
$5.00In the Money
$4.13In the Money
$-0.88In the Money
1In the Money
65In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
1,257Out of the Money
1,737Out of the Money
GMEIn the Money
$3.60In the Money
$4.55In the Money
$4.07In the Money
$-1.03In the Money
6In the Money
542In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
1,171Out of the Money
1,300Out of the Money
GMEIn the Money
$4.05In the Money
$5.35In the Money
$5.13In the Money
$-0.61In the Money
1In the Money
22In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
728Out of the Money
1,783Out of the Money
GMEIn the Money
$4.55In the Money
$5.30In the Money
$4.80In the Money
$-1.84In the Money
5In the Money
259In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
269Out of the Money
1,642Out of the Money
GMEIn the Money
$5.05In the Money
$7.00In the Money
$6.65In the Money
$0.00In the Money
---In the Money
105In 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
380Out of the Money
2,433Out of the Money
GMEIn the Money
$5.50In the Money
$6.65In the Money
$6.37In the Money
$-0.63In the Money
8In the Money
370In 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
149Out of the Money
224Out of the Money
GMEIn the Money
$6.00In the Money
$8.00In the Money
$8.05In the Money
$0.00In the Money
---In the Money
43In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
198Out of the Money
1,302Out of the Money
GMEIn the Money
$6.50In the Money
$8.45In the Money
$7.60In the Money
$-0.95In the Money
2In the Money
142In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
103Out of the Money
454Out of the Money
GMEIn the Money
$7.00In the Money
$8.95In the Money
$8.98In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1,388Out of the Money
5,398Out of the Money
GMEIn the Money
$7.50In the Money
$9.40In the Money
$8.51In the Money
$-0.79In the Money
5In the Money
186In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
39Out of the Money
245Out of the Money
GMEIn the Money
$8.00In the Money
$10.20In the Money
$10.20In the Money
$0.00In the Money
---In the Money
1In 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
35Out of the Money
1,140Out of the Money
GMEIn the Money
$8.50In the Money
$10.45In the Money
$9.23In the Money
$-0.90In the Money
43In the Money
65In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
54Out of the Money
137Out of the Money
GMEIn the Money
$8.95In the Money
$11.20In the Money
$11.08In the Money
$0.00In the Money
---In the Money
6In 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
50Out of the Money
804Out of the Money
GMEIn the Money
$9.45In the Money
$11.20In the Money
$10.39In the Money
$-1.14In the Money
7In the Money
73In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
87Out of the Money
1,074Out of the Money
GMEIn the Money
$10.50In the Money
$12.05In the Money
$11.32In the Money
$-1.51In the Money
2In the Money
33In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
11Out of the Money
1,301Out of the Money
GMEIn the Money
$11.45In the Money
$13.45In the Money
$13.56In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
825Out of the Money
5,607Out of the Money
GMEIn the Money
$12.50In the Money
$14.45In the Money
$14.00In the Money
$0.00In the Money
---In the Money
53In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
46Out of the Money
664Out of the Money
GMEIn the Money
$13.45In the Money
$15.45In the Money
$14.86In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
23Out of the Money
830Out of the Money
GMEIn the Money
$14.45In the Money
$16.40In the Money
$17.42In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
426Out of the Money
GMEIn the Money
$15.45In the Money
$17.40In the Money
$17.23In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
381Out of the Money
GMEIn the Money
$16.45In the Money
$18.40In the Money
$18.25In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
239Out of the Money
1,078Out of the Money
GMEIn the Money
$17.40In the Money
$19.40In the Money
$18.65In the Money
$-0.85In the Money
8In the Money
60In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
99Out of the Money
244Out of the Money
GMEIn the Money
$18.45In the Money
$20.40In the Money
$20.59In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
16Out of the Money
357Out of the Money
GMEIn the Money
$19.45In the Money
$21.40In the Money
$20.70In the Money
$1.43In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
92Out of the Money
613Out of the Money
GMEIn the Money
$20.45In the Money
$22.40In the Money
$22.13In the Money
$4.98In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
GMEIn the Money
$21.45In the Money
$23.40In the Money
$23.13In the Money
$-0.05In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
62Out of the Money
4,744Out of the Money
GMEIn the Money
$22.45In the Money
$24.40In the Money
$23.40In the Money
$-0.69In the Money
5In the Money
34In 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
2Out of the Money
238Out of the Money
GMEIn the Money
$27.45In the Money
$29.40In the Money
$28.80In the Money
$-0.95In the Money
8In the Money
16In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
11Out of the Money
702Out of the Money
GMEIn the Money
$32.40In the Money
$34.40In the Money
$34.50In the Money
$0.00In the Money
---In the Money
8In 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
64Out of the Money
3,202Out of the Money
GMEIn the Money
$37.45In the Money
$39.40In the Money
$35.50In the Money
$0.00In the Money
---In the Money
1In the Money