• LAST PRICE
    25.4600
  • TODAY'S CHANGE (%)
    Trending Down-1.8500 (-6.7741%)
  • Bid / Lots
    25.2000/ 1
  • Ask / Lots
    25.3800/ 10
  • Open / Previous Close
    27.0800 / 27.3100
  • Day Range
    Low 24.6900
    High 27.6900
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    4,118,215
    above 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
$19.25In the Money
$20.60In 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
8Out of the Money
58Out of the Money
GMEIn the Money
$14.25In the Money
$15.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
81Out of the Money
254Out of the Money
GMEIn the Money
$10.25In the Money
$12.15In 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
1Out of the Money
---Out of the Money
GMEIn the Money
$9.35In the Money
$11.15In the Money
$10.35In 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
$0.01Out of the Money
12Out of the Money
443Out of the Money
GMEIn the Money
$8.25In the Money
$10.15In 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
3Out of the Money
291Out of the Money
GMEIn the Money
$7.30In the Money
$9.15In 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
1Out of the Money
163Out of the Money
GMEIn the Money
$6.90In the Money
$8.60In the Money
$6.85In the Money
$6.85In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.05Out of the Money
1Out of the Money
305Out of the Money
GMEIn the Money
$6.55In the Money
$8.15In 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
$0.05Out of the Money
$0.04Out of the Money
$0.03Out of the Money
2Out of the Money
594Out of the Money
GMEIn the Money
$5.85In the Money
$7.65In 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
$0.03Out of the Money
$0.01Out of the Money
10Out of the Money
189Out of the Money
GMEIn the Money
$5.50In the Money
$7.15In 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
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
357Out of the Money
GMEIn the Money
$5.10In the Money
$6.65In 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
$0.02Out of the Money
$0.00Out of the Money
58Out of the Money
199Out of the Money
GMEIn the Money
$4.35In the Money
$6.15In the Money
$6.00In the Money
$0.10In the Money
1In the Money
50In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
309Out of the Money
2,115Out of the Money
GMEIn the Money
$3.80In the Money
$5.65In 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
$-0.01Out of the Money
508Out of the Money
644Out of the Money
GMEIn the Money
$3.30In the Money
$5.15In the Money
$3.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
85Out of the Money
1,461Out of the Money
GMEIn the Money
$3.15In the Money
$4.70In 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
$0.03Out of the Money
$-0.01Out of the Money
89Out of the Money
348Out of the Money
GMEIn the Money
$2.43In the Money
$4.15In the Money
$3.40In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.01Out of the Money
474Out of the Money
761Out of the Money
GMEIn the Money
$2.54In the Money
$3.60In the Money
$4.30In the Money
$0.00In the Money
---In the Money
25In the Money
GMENear the Money
$0.02Near the Money
$0.05Near the Money
$0.05Near the Money
$0.02Near the Money
561Near the Money
265Near the Money
GMEIn the Money
$2.02In the Money
$2.55In the Money
$2.09In the Money
$-2.36In the Money
10In the Money
190In the Money
GMENear the Money
$0.04Near the Money
$0.07Near the Money
$0.05Near the Money
$0.00Near the Money
2,961Near the Money
1,829Near the Money
GMEIn the Money
$1.83In the Money
$2.56In the Money
$3.50In the Money
$0.00In the Money
---In the Money
145In the Money
GMENear the Money
$0.08Near the Money
$0.11Near the Money
$0.08Near the Money
$0.02Near the Money
481Near the Money
574Near the Money
GMEIn the Money
$1.31In the Money
$1.60In the Money
$1.44In the Money
$-2.01In the Money
89In the Money
371In the Money
GMENear the Money
$0.13Near the Money
$0.16Near the Money
$0.15Near the Money
$0.08Near the Money
4,260Near the Money
1,909Near the Money
GMEIn the Money
$0.95In the Money
$1.21In the Money
$1.18In the Money
$-1.45In the Money
45In the Money
162In the Money
GMENear the Money
$0.20Near the Money
$0.27Near the Money
$0.26Near the Money
$0.16Near the Money
2,017Near the Money
1,544Near the Money
GMEUnderlying issue's last price
$0.71Underlying issue's last price
$0.85Underlying issue's last price
$0.75Underlying issue's last price
$-1.59Underlying issue's last price
4,341Underlying issue's last price
3,143Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$0.36Underlying issue's last price
$0.43Underlying issue's last price
$0.45Underlying issue's last price
$0.29Underlying issue's last price
14,074Underlying issue's last price
2,323Underlying issue's last price
GMENear the Money
$0.46Near the Money
$0.55Near the Money
$0.50Near the Money
$-1.52Near the Money
2,088Near the Money
457Near the Money
GMEIn the Money
$0.57In the Money
$0.75In the Money
$0.68In the Money
$0.44In the Money
725In the Money
1,004In the Money
GMENear the Money
$0.28Near the Money
$0.36Near the Money
$0.31Near the Money
$-1.23Near the Money
2,976Near the Money
1,757Near the Money
GMEIn the Money
$0.86In the Money
$1.09In the Money
$0.98In the Money
$0.61In the Money
1,278In the Money
1,009In the Money
GMENear the Money
$0.18Near the Money
$0.22Near the Money
$0.22Near the Money
$-1.00Near the Money
1,183Near the Money
874Near the Money
GMEIn the Money
$1.23In the Money
$1.76In the Money
$1.70In the Money
$1.20In the Money
420In the Money
352In the Money
GMENear the Money
$0.10Near the Money
$0.13Near the Money
$0.14Near the Money
$-0.78Near the Money
4,816Near the Money
3,581Near the Money
GMEIn the Money
$1.59In the Money
$2.01In the Money
$1.61In the Money
$0.90In the Money
706In the Money
974In the Money
GMENear the Money
$0.06Near the Money
$0.09Near the Money
$0.07Near the Money
$-0.66Near the Money
3,246Near the Money
1,753Near the Money
GMEIn the Money
$2.01In the Money
$2.37In the Money
$2.73In the Money
$1.83In the Money
20In the Money
82In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.49Near the Money
3,084Near the Money
7,239Near the Money
GMEIn the Money
$2.56In the Money
$3.00In the Money
$3.10In the Money
$1.85In the Money
208In the Money
585In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.35Out of the Money
1,212Out of the Money
1,458Out of the Money
GMEIn the Money
$2.95In the Money
$4.20In the Money
$3.66In the Money
$2.08In the Money
11In the Money
45In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.27Out of the Money
1,138Out of the Money
3,271Out of the Money
GMEIn the Money
$3.45In the Money
$4.35In the Money
$3.95In the Money
$2.00In the Money
19In the Money
535In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.20Out of the Money
432Out of the Money
960Out of the Money
GMEIn the Money
$3.95In the Money
$5.15In the Money
$4.40In the Money
$1.66In the Money
25In the Money
196In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
2,803Out of the Money
6,042Out of the Money
GMEIn the Money
$4.40In the Money
$5.65In the Money
$5.03In the Money
$2.13In the Money
59In the Money
1,084In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
83Out of the Money
609Out of the Money
GMEIn the Money
$4.90In the Money
$6.15In the Money
$5.45In the Money
$1.32In the Money
30In the Money
65In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
380Out of the Money
1,710Out of the Money
GMEIn the Money
$5.45In the Money
$6.40In the Money
$4.65In the Money
$0.58In the Money
5In the Money
540In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
291Out of the Money
1,075Out of the Money
GMEIn the Money
$5.35In the Money
$7.05In the Money
$5.13In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
364Out of the Money
1,857Out of the Money
GMEIn the Money
$6.40In the Money
$7.30In the Money
$6.93In the Money
$2.13In the Money
67In the Money
256In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
117Out of the Money
1,665Out of the Money
GMEIn the Money
$6.95In the Money
$7.75In the Money
$7.39In the Money
$0.74In the Money
7In the Money
105In 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
94Out of the Money
2,321Out of the Money
GMEIn the Money
$7.40In the Money
$8.65In the Money
$8.17In the Money
$1.80In the Money
96In the Money
363In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
125Out of the Money
323Out of the Money
GMEIn the Money
$7.90In the Money
$9.25In the Money
$7.47In the Money
$-0.58In the Money
1In the Money
43In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
90Out of the Money
1,201Out of the Money
GMEIn the Money
$8.10In the Money
$9.45In the Money
$7.28In the Money
$-0.32In the Money
2In the Money
140In 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
---Out of the Money
398Out of the Money
GMEIn the Money
$8.35In the Money
$9.95In the Money
$9.19In the Money
$0.21In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
507Out of the Money
5,147Out of the Money
GMEIn the Money
$9.40In the Money
$10.20In the Money
$10.10In the Money
$1.59In the Money
3In the Money
185In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
43Out of the Money
277Out of the Money
GMEIn the Money
$9.35In the Money
$11.25In the Money
$10.20In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
60Out of the Money
1,156Out of the Money
GMEIn the Money
$9.85In the Money
$11.75In the Money
$9.23In the Money
$0.00In the Money
---In the Money
32In 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
25Out of the Money
149Out of the Money
GMEIn the Money
$10.35In the Money
$12.25In the Money
$11.35In the Money
$0.27In the Money
2In the Money
6In 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
32Out of the Money
815Out of the Money
GMEIn the Money
$11.40In the Money
$12.70In the Money
$9.81In the Money
$-0.58In the Money
30In the Money
66In 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
77Out of the Money
1,108Out of the Money
GMEIn the Money
$12.35In the Money
$13.65In the Money
$13.15In the Money
$1.83In the Money
2In the Money
32In 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
57Out of the Money
1,303Out of the Money
GMEIn the Money
$13.40In the Money
$14.75In the Money
$14.03In the Money
$0.47In the Money
2In the Money
19In 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
264Out of the Money
5,534Out of the Money
GMEIn the Money
$14.40In the Money
$15.40In the Money
$15.20In the Money
$1.20In the Money
90In the Money
53In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
24Out of the Money
676Out of the Money
GMEIn the Money
$15.40In the Money
$16.75In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
15Out of the Money
824Out of the Money
GMEIn the Money
$15.85In the Money
$17.55In the Money
$16.61In the Money
$-0.81In the Money
2In 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
$17.35In the Money
$18.75In the Money
$17.90In the Money
$0.67In the Money
16In the Money
30In 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
13Out of the Money
380Out of the Money
GMEIn the Money
$17.85In the Money
$19.75In 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
$0.01Out of the Money
$-0.01Out of the Money
29Out of the Money
948Out of the Money
GMEIn the Money
$19.45In the Money
$20.75In the Money
$20.17In the Money
$1.52In the Money
20In the Money
52In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
63Out of the Money
343Out of the Money
GMEIn the Money
$19.85In the Money
$21.50In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
20Out of the Money
373Out of the Money
GMEIn the Money
$20.85In the Money
$22.50In the Money
$20.70In 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
1Out of the Money
643Out of the Money
GMEIn the Money
$21.85In the Money
$23.75In the Money
$22.13In the Money
$0.00In the Money
---In 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
3Out of the Money
170Out of the Money
GMEIn the Money
$22.85In the Money
$24.65In the Money
$23.13In the Money
$0.00In the Money
---In the Money
2In 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
28Out of the Money
4,741Out of the Money
GMEIn the Money
$23.85In the Money
$25.75In the Money
$23.40In the Money
$0.00In the Money
---In 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
239Out of the Money
GMEIn the Money
$28.85In the Money
$30.45In the Money
$28.80In 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
$0.00Out of the Money
---Out of the Money
711Out of the Money
GMEIn the Money
$33.85In the Money
$35.75In 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
$0.00Out of the Money
1Out of the Money
3,248Out of the Money
GMEIn the Money
$38.85In the Money
$40.75In the Money
$35.50In the Money
$0.00In the Money
---In the Money
1In the Money