• LAST PRICE
    26.3900
  • TODAY'S CHANGE (%)
    Trending Down-1.2100 (-4.3841%)
  • Bid / Lots
    26.2800/ 1
  • Ask / Lots
    26.4000/ 5
  • Open / Previous Close
    26.7700 / 27.6000
  • Day Range
    Low 25.4300
    High 26.9800
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    2,979,392
    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
$20.30In the Money
$22.55In the Money
$22.55In 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
211Out of the Money
GMEIn the Money
$15.35In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
GMEIn the Money
$11.30In the Money
$13.55In the Money
$11.56In 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
$0.00Out of the Money
1Out of the Money
350Out of the Money
GMEIn the Money
$10.30In the Money
$12.55In the Money
$9.43In 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
$0.00Out of the Money
1Out of the Money
330Out of the Money
GMEIn the Money
$9.35In the Money
$11.35In the Money
$11.80In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.01Out of the Money
1Out of the Money
279Out of the Money
GMEIn the Money
$8.80In the Money
$10.95In 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
---Out of the Money
382Out of the Money
GMEIn the Money
$8.30In the Money
$10.40In the Money
$9.73In 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
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
511Out of the Money
GMEIn the Money
$7.75In the Money
$9.90In 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
$0.00Out of the Money
---Out of the Money
71Out of the Money
GMEIn the Money
$7.35In the Money
$9.40In the Money
$7.37In the Money
$0.00In the Money
---In the Money
---In 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
1,061Out of the Money
726Out of the Money
GMEIn the Money
$6.85In the Money
$9.00In 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
$0.00Out of the Money
---Out of the Money
210Out of the Money
GMEIn the Money
$6.40In the Money
$7.85In the Money
$7.46In the Money
$-2.24In the Money
4In the Money
5In 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
107Out of the Money
657Out of the Money
GMEIn the Money
$5.85In the Money
$7.95In 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
$0.02Out of the Money
$-0.01Out of the Money
12Out of the Money
103Out of the Money
GMEIn the Money
$5.90In the Money
$6.80In the Money
$6.33In the Money
$-1.37In the Money
1In the Money
583In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
454Out of the Money
3,552Out of the Money
GMEIn the Money
$4.85In the Money
$7.05In 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
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
2Out of the Money
208Out of the Money
GMEIn the Money
$4.35In the Money
$6.55In the Money
$6.00In the Money
$0.00In the Money
---In the Money
24In 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
27Out of the Money
797Out of the Money
GMEIn the Money
$3.85In the Money
$5.90In 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
$0.04Out of the Money
$-0.01Out of the Money
20Out of the Money
521Out of the Money
GMEIn the Money
$3.30In the Money
$5.25In the Money
$4.60In the Money
$0.00In the Money
---In the Money
8In 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
228Out of the Money
1,850Out of the Money
GMEIn the Money
$3.00In the Money
$4.30In the Money
$3.30In the Money
$-0.55In the Money
20In the Money
33In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
52Out of the Money
427Out of the Money
GMEIn the Money
$2.61In the Money
$3.85In the Money
$3.53In the Money
$-0.97In the Money
1In the Money
52In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
183Out of the Money
2,733Out of the Money
GMEIn the Money
$2.76In the Money
$3.35In the Money
$2.90In the Money
$-0.36In the Money
3In the Money
12In the Money
GMENear the Money
$0.05Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.05Near the Money
481Near the Money
384Near the Money
GMEIn the Money
$2.30In the Money
$2.54In the Money
$2.50In the Money
$-1.10In the Money
100In the Money
256In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.09Near the Money
$-0.03Near the Money
1,277Near the Money
1,640Near the Money
GMEIn the Money
$1.61In the Money
$2.35In the Money
$2.00In the Money
$-0.73In the Money
16In the Money
142In the Money
GMENear the Money
$0.11Near the Money
$0.14Near the Money
$0.13Near the Money
$-0.01Near the Money
277Near the Money
436Near the Money
GMEIn the Money
$1.48In the Money
$1.73In the Money
$1.55In the Money
$-1.13In the Money
640In the Money
1,451In the Money
GMENear the Money
$0.17Near the Money
$0.21Near the Money
$0.19Near the Money
$-0.01Near the Money
2,705Near the Money
1,946Near the Money
GMEIn the Money
$1.11In the Money
$1.35In the Money
$1.15In the Money
$-0.91In the Money
1,260In the Money
677In the Money
GMENear the Money
$0.30Near the Money
$0.36Near the Money
$0.34Near the Money
$0.05Near the Money
775Near the Money
735Near the Money
GMEUnderlying issue's last price
$0.84Underlying issue's last price
$0.97Underlying issue's last price
$0.88Underlying issue's last price
$-0.97Underlying issue's last price
6,413Underlying issue's last price
2,313Underlying issue's last price
Filter Table By Strike Price of$26.00Underlying issue's last price
GMEUnderlying issue's last price
$0.47Underlying issue's last price
$0.55Underlying issue's last price
$0.53Underlying issue's last price
$0.12Underlying issue's last price
1,611Underlying issue's last price
1,101Underlying issue's last price
GMENear the Money
$0.56Near the Money
$0.68Near the Money
$0.58Near the Money
$-1.00Near the Money
1,522Near the Money
1,062Near the Money
GMEIn the Money
$0.70In the Money
$0.82In the Money
$0.77In the Money
$0.24In the Money
403In the Money
274In the Money
GMENear the Money
$0.38Near the Money
$0.42Near the Money
$0.41Near the Money
$-0.84Near the Money
4,412Near the Money
3,365Near the Money
GMEIn the Money
$0.95In the Money
$1.13In the Money
$1.04In the Money
$0.35In the Money
463In the Money
1,685In the Money
GMENear the Money
$0.24Near the Money
$0.30Near the Money
$0.28Near the Money
$-0.68Near the Money
833Near the Money
1,632Near the Money
GMEIn the Money
$1.35In the Money
$1.49In the Money
$1.28In the Money
$0.25In the Money
306In the Money
259In the Money
GMENear the Money
$0.17Near the Money
$0.18Near the Money
$0.18Near the Money
$-0.60Near the Money
2,601Near the Money
3,352Near the Money
GMEIn the Money
$1.73In the Money
$2.15In the Money
$1.75In the Money
$0.48In the Money
342In the Money
594In the Money
GMENear the Money
$0.11Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.47Near the Money
761Near the Money
1,630Near the Money
GMEIn the Money
$1.93In the Money
$3.30In the Money
$3.10In the Money
$1.39In the Money
10In the Money
222In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.36Near the Money
1,850Near the Money
2,653Near the Money
GMEIn the Money
$2.56In the Money
$2.93In the Money
$2.78In the Money
$0.78In the Money
22In the Money
653In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.29Out of the Money
305Out of the Money
917Out of the Money
GMEIn the Money
$2.85In the Money
$4.25In the Money
$3.08In the Money
$0.00In the Money
---In the Money
120In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.23Out of the Money
3,914Out of the Money
5,934Out of the Money
GMEIn the Money
$3.35In the Money
$4.60In the Money
$3.97In the Money
$1.37In the Money
24In the Money
211In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.18Out of the Money
388Out of the Money
797Out of the Money
GMEIn the Money
$3.45In the Money
$5.25In the Money
$5.70In the Money
$0.00In the Money
---In the Money
64In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.13Out of the Money
216Out of the Money
922Out of the Money
GMEIn the Money
$4.30In the Money
$5.70In the Money
$4.50In the Money
$0.75In the Money
1In the Money
167In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.12Out of the Money
102Out of the Money
445Out of the Money
GMEIn the Money
$4.70In the Money
$6.25In the Money
$5.60In the Money
$0.95In the Money
1In the Money
68In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.10Out of the Money
496Out of the Money
3,400Out of the Money
GMEIn the Money
$5.25In the Money
$6.75In the Money
$6.15In the Money
$1.35In the Money
8In the Money
88In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
51Out of the Money
1,254Out of the Money
GMEIn the Money
$5.75In the Money
$7.35In the Money
$5.29In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
743Out of the Money
1,507Out of the Money
GMEIn the Money
$6.20In the Money
$7.60In the Money
$5.85In the Money
$0.00In the Money
---In the Money
46In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
28Out of the Money
438Out of the Money
GMEIn the Money
$6.15In the Money
$8.30In the Money
$7.22In the Money
$-1.03In the Money
1In the Money
12In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
792Out of the Money
1,705Out of the Money
GMEIn the Money
$6.60In the Money
$8.80In the Money
$7.22In the Money
$0.00In the Money
---In the Money
45In 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
3Out of the Money
573Out of the Money
GMEIn the Money
$7.65In the Money
$8.55In the Money
$8.20In the Money
$-1.40In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
782Out of the Money
4,036Out of the Money
GMEIn the Money
$8.25In the Money
$9.60In the Money
$8.77In the Money
$1.26In the Money
1In the Money
109In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
25Out of the Money
758Out of the Money
GMEIn the Money
$9.20In the Money
$10.70In the Money
$10.20In the Money
$1.38In the Money
1In the Money
74In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
214Out of the Money
752Out of the Money
GMEIn the Money
$10.20In the Money
$11.70In the Money
$9.60In the Money
$0.00In the Money
---In the Money
39In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
47Out of the Money
487Out of the Money
GMEIn the Money
$11.20In the Money
$13.05In the Money
$12.27In the Money
$0.62In the Money
2In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
14Out of the Money
307Out of the Money
GMEIn the Money
$12.20In the Money
$13.75In the Money
$12.91In the Money
$-1.01In the Money
2In the Money
5In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
185Out of the Money
2,408Out of the Money
GMEIn the Money
$13.25In the Money
$14.15In the Money
$13.51In the Money
$0.61In the Money
13In the Money
29In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
244Out of the Money
GMEIn the Money
$13.35In the Money
$16.35In the Money
$13.45In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
5Out of the Money
231Out of the Money
GMEIn the Money
$14.40In the Money
$16.70In the Money
$15.53In the Money
$0.00In the Money
---In the Money
1In 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
35Out of the Money
257Out of the Money
GMEIn the Money
$16.20In the Money
$17.70In the Money
$17.72In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
236Out of the Money
GMEIn the Money
$16.35In the Money
$19.30In the Money
$18.71In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
14Out of the Money
849Out of the Money
GMEIn the Money
$17.55In the Money
$19.65In the Money
$19.70In the Money
$-0.03In the Money
1In the Money
18In 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
38Out of the Money
372Out of the Money
GMEIn the Money
$19.20In the Money
$21.30In the Money
$19.99In the Money
$-0.65In the Money
4In the Money
4In 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
324Out of the Money
GMEIn the Money
$19.35In the Money
$22.30In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
243Out of the Money
GMEIn the Money
$21.20In the Money
$23.30In the Money
$22.20In the Money
$-0.03In the Money
1In the Money
1In 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
---Out of the Money
190Out of the Money
GMEIn the Money
$22.20In the Money
$24.30In the Money
$23.02In the Money
$-0.21In the Money
6In the Money
6In 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
13Out of the Money
1,151Out of the Money
GMEIn the Money
$22.35In the Money
$24.80In the Money
$22.90In the Money
$0.00In the Money
---In the Money
30In 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
1Out of the Money
148Out of the Money
GMEIn the Money
$27.35In the Money
$30.30In 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
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
370Out of the Money
GMEIn the Money
$32.35In the Money
$35.30In the Money
$33.65In the Money
$0.00In the Money
---In the Money
5In 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
6Out of the Money
1,567Out of the Money
GMEIn the Money
$37.35In the Money
$39.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money