• LAST PRICE
    25.1300
  • TODAY'S CHANGE (%)
    Trending Down-0.3300 (-1.2962%)
  • Bid / Lots
    25.1500/ 1
  • Ask / Lots
    25.2900/ 1
  • Open / Previous Close
    25.0300 / 25.4600
  • Day Range
    Low 24.4400
    High 25.8200
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    3,148,331
    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 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$19.75In the Money
$20.65In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
GMEIn the Money
$14.70In the Money
$15.65In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
GMEIn the Money
$10.75In the Money
$11.60In the Money
$11.56In the Money
$0.71In the Money
10In the Money
---In 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
164Out of the Money
122Out of the Money
GMEIn the Money
$9.75In the Money
$10.60In the Money
$9.43In 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
$0.04Out of the Money
$-0.02Out of the Money
46Out of the Money
112Out of the Money
GMEIn the Money
$8.70In the Money
$9.65In the Money
$11.80In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
64Out of the Money
128Out of the Money
GMEIn the Money
$8.25In the Money
$9.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
99Out of the Money
14Out of the Money
GMEIn the Money
$7.75In the Money
$8.65In the Money
$9.73In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
50Out of the Money
84Out of the Money
GMEIn the Money
$7.30In the Money
$8.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$0.00Out of the Money
1Out of the Money
62Out of the Money
GMEIn the Money
$6.80In the Money
$7.65In the Money
$7.37In the Money
$7.37In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
248Out of the Money
517Out of the Money
GMEIn the Money
$6.25In the Money
$7.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
2Out of the Money
200Out of the Money
GMEIn the Money
$5.75In the Money
$6.65In the Money
$9.70In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.06Out of the Money
$-0.07Out of the Money
37Out of the Money
647Out of the Money
GMEIn the Money
$5.30In the Money
$6.15In 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
$0.12Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
19Out of the Money
26Out of the Money
GMEIn the Money
$4.85In the Money
$5.65In the Money
$5.42In the Money
$-0.55In the Money
150In the Money
449In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.04Out of the Money
1,572Out of the Money
3,102Out of the Money
GMEIn the Money
$4.35In the Money
$5.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.05Out of the Money
71Out of the Money
165Out of the Money
GMEIn the Money
$3.90In the Money
$4.55In the Money
$4.45In the Money
$-0.55In the Money
40In the Money
1In the Money
GMEOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.09Out of the Money
505Out of the Money
779Out of the Money
GMEIn the Money
$3.40In the Money
$4.15In 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
$0.21Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
423Out of the Money
73Out of the Money
GMEIn the Money
$3.00In the Money
$3.70In the Money
$3.15In the Money
$-0.20In the Money
4In the Money
6In the Money
GMEOut of the Money
$0.22Out of the Money
$0.28Out of the Money
$0.25Out of the Money
$-0.08Out of the Money
522Out of the Money
697Out of the Money
GMEIn the Money
$2.65In the Money
$3.25In the Money
$3.05In the Money
$-0.05In the Money
28In the Money
9In the Money
GMENear the Money
$0.31Near the Money
$0.37Near the Money
$0.36Near the Money
$-0.07Near the Money
221Near the Money
84Near the Money
GMEIn the Money
$2.28In the Money
$2.69In the Money
$2.55In the Money
$-0.05In the Money
7In the Money
53In the Money
GMENear the Money
$0.41Near the Money
$0.47Near the Money
$0.44Near the Money
$-0.11Near the Money
714Near the Money
2,157Near the Money
GMEIn the Money
$2.00In the Money
$2.35In the Money
$2.20In the Money
$0.00In the Money
---In the Money
9In the Money
GMENear the Money
$0.53Near the Money
$0.62Near the Money
$0.59Near the Money
$-0.07Near the Money
272Near the Money
95Near the Money
GMEIn the Money
$1.66In the Money
$1.94In the Money
$1.89In the Money
$-0.26In the Money
157In the Money
175In the Money
GMENear the Money
$0.70Near the Money
$0.80Near the Money
$0.75Near the Money
$-0.15Near the Money
666Near the Money
398Near the Money
GMEIn the Money
$1.36In the Money
$1.64In the Money
$1.61In the Money
$-0.13In the Money
157In the Money
33In the Money
GMENear the Money
$0.89Near the Money
$1.01Near the Money
$0.93Near the Money
$-0.34Near the Money
344Near the Money
139Near the Money
GMEUnderlying issue's last price
$1.12Underlying issue's last price
$1.24Underlying issue's last price
$1.20Underlying issue's last price
$-0.40Underlying issue's last price
684Underlying issue's last price
734Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$1.08Underlying issue's last price
$1.25Underlying issue's last price
$1.20Underlying issue's last price
$-0.10Underlying issue's last price
815Underlying issue's last price
1,021Underlying issue's last price
GMENear the Money
$0.92Near the Money
$1.01Near the Money
$1.00Near the Money
$-0.41Near the Money
524Near the Money
395Near the Money
GMEIn the Money
$1.39In the Money
$1.55In the Money
$1.42In the Money
$-0.13In the Money
221In the Money
269In the Money
GMENear the Money
$0.79Near the Money
$0.88Near the Money
$0.81Near the Money
$-0.30Near the Money
1,465Near the Money
858Near the Money
GMEIn the Money
$1.62In the Money
$1.89In the Money
$1.73In the Money
$-0.07In the Money
533In the Money
270In the Money
GMENear the Money
$0.60Near the Money
$0.69Near the Money
$0.64Near the Money
$-0.34Near the Money
634Near the Money
596Near the Money
GMEIn the Money
$1.94In the Money
$2.24In the Money
$2.02In the Money
$-0.23In the Money
25In the Money
144In the Money
GMENear the Money
$0.50Near the Money
$0.56Near the Money
$0.53Near the Money
$-0.27Near the Money
1,295Near the Money
728Near the Money
GMEIn the Money
$2.27In the Money
$2.63In the Money
$2.25In the Money
$-0.50In the Money
46In the Money
477In the Money
GMENear the Money
$0.37Near the Money
$0.47Near the Money
$0.43Near the Money
$-0.26Near the Money
306Near the Money
428Near the Money
GMEIn the Money
$2.63In the Money
$3.05In the Money
$2.76In the Money
$-0.49In the Money
12In the Money
98In the Money
GMENear the Money
$0.33Near the Money
$0.36Near the Money
$0.35Near the Money
$-0.27Near the Money
1,654Near the Money
1,115Near the Money
GMEIn the Money
$3.20In the Money
$3.45In the Money
$3.31In the Money
$-0.29In the Money
179In the Money
304In the Money
GMEOut of the Money
$0.27Out of the Money
$0.30Out of the Money
$0.29Out of the Money
$-0.19Out of the Money
177Out of the Money
414Out of the Money
GMEIn the Money
$3.50In the Money
$4.00In the Money
$3.45In the Money
$-0.39In the Money
85In the Money
207In the Money
GMEOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.24Out of the Money
$-0.18Out of the Money
724Out of the Money
992Out of the Money
GMEIn the Money
$3.85In the Money
$4.50In the Money
$4.05In the Money
$0.20In the Money
32In the Money
545In the Money
GMEOut of the Money
$0.18Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.20Out of the Money
161Out of the Money
308Out of the Money
GMEIn the Money
$4.25In the Money
$4.95In the Money
$4.15In the Money
$-0.50In the Money
10In the Money
125In the Money
GMEOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.15Out of the Money
2,451Out of the Money
3,900Out of the Money
GMEIn the Money
$4.90In the Money
$5.40In the Money
$4.92In the Money
$-0.48In the Money
45In the Money
197In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.12Out of the Money
198Out of the Money
288Out of the Money
GMEIn the Money
$5.15In the Money
$5.90In the Money
$5.70In the Money
$0.05In the Money
8In the Money
56In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.12Out of the Money
260Out of the Money
667Out of the Money
GMEIn the Money
$5.75In the Money
$6.40In the Money
$5.92In the Money
$-0.10In the Money
5In the Money
162In the Money
GMEOut of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.10Out of the Money
120Out of the Money
310Out of the Money
GMEIn the Money
$6.35In the Money
$6.90In the Money
$6.24In the Money
$0.54In the Money
10In the Money
66In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
225Out of the Money
2,381Out of the Money
GMEIn the Money
$6.55In the Money
$7.35In the Money
$6.82In the Money
$0.25In the Money
8In the Money
88In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.09Out of the Money
70Out of the Money
1,056Out of the Money
GMEIn the Money
$7.05In the Money
$7.85In the Money
$7.26In the Money
$-0.22In the Money
10In the Money
19In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.09Out of the Money
218Out of the Money
569Out of the Money
GMEIn the Money
$7.55In the Money
$8.35In the Money
$7.87In the Money
$1.74In the Money
5In the Money
42In the Money
GMEOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
29Out of the Money
370Out of the Money
GMEIn the Money
$8.05In the Money
$8.85In the Money
$8.25In the Money
$0.42In the Money
4In the Money
8In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
118Out of the Money
556Out of the Money
GMEIn the Money
$8.70In the Money
$9.35In the Money
$8.88In the Money
$0.52In the Money
33In the Money
40In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
97Out of the Money
508Out of the Money
GMEIn the Money
$9.00In the Money
$9.90In the Money
$9.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
353Out of the Money
2,150Out of the Money
GMEIn the Money
$9.50In the Money
$10.35In the Money
$9.67In the Money
$-0.23In the Money
18In the Money
103In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
332Out of the Money
300Out of the Money
GMEIn the Money
$10.50In the Money
$11.35In the Money
$10.74In the Money
$-0.13In the Money
7In the Money
88In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
43Out of the Money
594Out of the Money
GMEIn the Money
$11.50In the Money
$12.35In the Money
$11.75In the Money
$1.79In the Money
7In the Money
38In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
48Out of the Money
366Out of the Money
GMEIn the Money
$12.45In the Money
$13.35In the Money
$12.87In the Money
$-0.88In the Money
2In the Money
16In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
41Out of the Money
288Out of the Money
GMEIn the Money
$13.45In the Money
$14.35In the Money
$13.90In the Money
$-0.03In the Money
2In the Money
11In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
503Out of the Money
1,511Out of the Money
GMEIn the Money
$14.45In the Money
$15.30In the Money
$14.73In the Money
$-0.39In the Money
5In the Money
32In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
66Out of the Money
227Out of the Money
GMEIn the Money
$15.45In the Money
$16.35In the Money
$13.45In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.02Out of the Money
79Out of the Money
167Out of the Money
GMEIn the Money
$16.45In the Money
$17.35In the Money
$17.42In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
10Out of the Money
234Out of the Money
GMEIn the Money
$17.45In the Money
$18.30In the Money
$17.72In the Money
$-0.23In the Money
2In the Money
16In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
55Out of the Money
174Out of the Money
GMEIn the Money
$18.45In the Money
$19.30In the Money
$18.71In the Money
$18.71In the Money
7In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
159Out of the Money
642Out of the Money
GMEIn the Money
$19.45In the Money
$20.30In the Money
$19.73In the Money
$1.92In the Money
8In the Money
10In the Money
GMEOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
299Out of the Money
GMEIn the Money
$20.45In the Money
$21.35In the Money
$20.64In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.06Out of the Money
1Out of the Money
312Out of the Money
GMEIn the Money
$21.40In the Money
$22.35In the Money
$22.89In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
209Out of the Money
GMEIn the Money
$22.40In the Money
$23.35In the Money
$22.23In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
181Out of the Money
GMEIn the Money
$23.40In the Money
$24.35In the Money
$23.23In 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
$-0.01Out of the Money
172Out of the Money
725Out of the Money
GMEIn the Money
$24.40In the Money
$25.30In the Money
$23.90In the Money
$0.00In the Money
---In the Money
69In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
5Out of the Money
122Out of the Money
GMEIn the Money
$29.40In the Money
$30.35In 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
$0.04Out of the Money
$0.01Out of the Money
242Out of the Money
162Out of the Money
GMEIn the Money
$34.40In the Money
$35.30In the Money
$33.28In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
91Out of the Money
1,385Out of the Money
GMEIn the Money
$39.40In the Money
$40.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money