• LAST PRICE
    25.0400
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    25.1300/ 1
  • Ask / Lots
    25.1500/ 7
  • Open / Previous Close
    24.1500 / 25.0400
  • Day Range
    Low 24.0600
    High 25.1499
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    3,622,430
    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
$19.50In the Money
$20.25In 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
---Out of the Money
56Out of the Money
GMEIn the Money
$14.50In the Money
$15.30In 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
$-0.01Out of the Money
30Out of the Money
223Out of the Money
GMEIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.50In the Money
$10.30In the Money
$13.30In 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
$0.03Out of the Money
$0.01Out of the Money
389Out of the Money
302Out of the Money
GMEIn the Money
$8.50In the Money
$9.25In 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
$0.06Out of the Money
$0.02Out of the Money
33Out of the Money
27Out of the Money
GMEIn the Money
$7.50In the Money
$8.30In 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
$0.07Out of the Money
$0.06Out of the Money
$0.01Out of the Money
21Out of the Money
26Out of the Money
GMEIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.55In the Money
$7.40In 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
$0.09Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
476Out of the Money
328Out of the Money
GMEIn the Money
$4.75In the Money
$7.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.07Out of the Money
103Out of the Money
---Out of the Money
GMEIn the Money
$5.60In the Money
$6.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$0.02Out of the Money
44Out of the Money
238Out of the Money
GMEIn the Money
$4.15In the Money
$5.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.17Out of the Money
9Out of the Money
---Out of the Money
GMEIn the Money
$4.70In the Money
$5.30In the Money
$5.00In the Money
$0.15In the Money
3In the Money
64In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.05Out of the Money
1,726Out of the Money
1,798Out of the Money
GMEIn the Money
$3.65In the Money
$4.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.03Out of the Money
670Out of the Money
23Out of the Money
GMEIn the Money
$3.75In the Money
$4.40In the Money
$3.50In the Money
$3.50In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.04Out of the Money
153Out of the Money
387Out of the Money
GMEIn the Money
$2.55In the Money
$4.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.23Out of the Money
$0.27Out of the Money
$0.27Out of the Money
$-0.06Out of the Money
236Out of the Money
250Out of the Money
GMEIn the Money
$3.20In the Money
$3.50In the Money
$3.00In the Money
$-4.20In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.30Out of the Money
$0.37Out of the Money
$0.34Out of the Money
$-0.08Out of the Money
576Out of the Money
263Out of the Money
GMEIn the Money
$2.72In the Money
$3.05In the Money
$2.76In the Money
$-0.26In the Money
47In the Money
1In the Money
GMENear the Money
$0.39Near the Money
$0.46Near the Money
$0.42Near the Money
$-0.11Near the Money
198Near the Money
394Near the Money
GMEIn the Money
$2.25In the Money
$2.62In the Money
$2.42In the Money
$0.21In the Money
90In the Money
39In the Money
GMENear the Money
$0.52Near the Money
$0.56Near the Money
$0.59Near the Money
$-0.05Near the Money
1,811Near the Money
1,576Near the Money
GMEIn the Money
$1.90In the Money
$2.23In the Money
$2.13In the Money
$-0.12In the Money
70In the Money
17In the Money
GMENear the Money
$0.64Near the Money
$0.70Near the Money
$0.70Near the Money
$-0.15Near the Money
237Near the Money
151Near the Money
GMEIn the Money
$1.60In the Money
$1.87In the Money
$1.70In the Money
$-0.16In the Money
270In the Money
190In the Money
GMENear the Money
$0.80Near the Money
$0.91Near the Money
$0.87Near the Money
$-0.17Near the Money
1,550Near the Money
620Near the Money
GMEIn the Money
$1.41In the Money
$1.58In the Money
$1.49In the Money
$-0.12In the Money
318In the Money
19In the Money
GMENear the Money
$1.00Near the Money
$1.16Near the Money
$1.02Near the Money
$-0.24Near the Money
203Near the Money
108Near the Money
GMEUnderlying issue's last price
$1.22Underlying issue's last price
$1.30Underlying issue's last price
$1.22Underlying issue's last price
$-0.02Underlying issue's last price
2,656Underlying issue's last price
667Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$1.26Underlying issue's last price
$1.38Underlying issue's last price
$1.26Underlying issue's last price
$-0.28Underlying issue's last price
699Underlying issue's last price
1,221Underlying issue's last price
GMENear the Money
$0.98Near the Money
$1.06Near the Money
$1.02Near the Money
$-0.06Near the Money
655Near the Money
162Near the Money
GMEIn the Money
$1.53In the Money
$1.74In the Money
$1.67In the Money
$-0.06In the Money
142In the Money
106In the Money
GMENear the Money
$0.85Near the Money
$0.90Near the Money
$0.83Near the Money
$-0.06Near the Money
1,453Near the Money
439Near the Money
GMEIn the Money
$1.84In the Money
$2.02In the Money
$1.92In the Money
$-0.01In the Money
361In the Money
284In the Money
GMENear the Money
$0.64Near the Money
$0.74Near the Money
$0.69Near the Money
$-0.10Near the Money
319Near the Money
186Near the Money
GMEIn the Money
$2.12In the Money
$2.42In the Money
$2.32In the Money
$-0.06In the Money
122In the Money
83In the Money
GMENear the Money
$0.54Near the Money
$0.62Near the Money
$0.57Near the Money
$-0.08Near the Money
920Near the Money
523Near the Money
GMEIn the Money
$2.54In the Money
$2.82In the Money
$2.71In the Money
$0.05In the Money
301In the Money
570In the Money
GMENear the Money
$0.45Near the Money
$0.52Near the Money
$0.48Near the Money
$-0.07Near the Money
189Near the Money
261Near the Money
GMEIn the Money
$2.87In the Money
$3.30In the Money
$3.08In the Money
$0.25In the Money
79In the Money
73In the Money
GMENear the Money
$0.37Near the Money
$0.43Near the Money
$0.39Near the Money
$-0.08Near the Money
1,541Near the Money
964Near the Money
GMEIn the Money
$3.35In the Money
$3.60In the Money
$3.47In the Money
$0.02In the Money
223In the Money
313In the Money
GMEOut of the Money
$0.31Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$-0.09Out of the Money
243Out of the Money
246Out of the Money
GMEIn the Money
$3.70In the Money
$4.15In the Money
$3.93In the Money
$0.03In the Money
21In the Money
52In the Money
GMEOut of the Money
$0.26Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.04Out of the Money
2,023Out of the Money
1,208Out of the Money
GMEIn the Money
$4.15In the Money
$4.65In the Money
$4.44In the Money
$-0.04In the Money
223In the Money
429In the Money
GMEOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.08Out of the Money
296Out of the Money
313Out of the Money
GMEIn the Money
$4.55In the Money
$5.15In the Money
$5.32In the Money
$0.43In the Money
19In the Money
196In the Money
GMEOut of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$-0.07Out of the Money
4,486Out of the Money
3,343Out of the Money
GMEIn the Money
$5.05In the Money
$5.45In the Money
$5.40In the Money
$-0.15In the Money
97In the Money
1,227In the Money
GMEOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.05Out of the Money
339Out of the Money
264Out of the Money
GMEIn the Money
$5.50In the Money
$6.15In the Money
$6.33In the Money
$1.31In the Money
16In the Money
68In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.05Out of the Money
208Out of the Money
1,795Out of the Money
GMEIn the Money
$5.95In the Money
$6.60In the Money
$6.79In the Money
$0.41In the Money
67In the Money
600In the Money
GMEOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.04Out of the Money
78Out of the Money
296Out of the Money
GMEIn the Money
$6.45In the Money
$7.10In the Money
$7.22In the Money
$2.37In the Money
10In the Money
22In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.04Out of the Money
297Out of the Money
1,178Out of the Money
GMEIn the Money
$6.95In the Money
$7.60In the Money
$7.75In the Money
$1.15In the Money
51In the Money
316In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.02Out of the Money
85Out of the Money
202Out of the Money
GMEIn the Money
$7.40In the Money
$8.10In the Money
$8.23In the Money
$1.28In the Money
13In the Money
131In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
548Out of the Money
1,598Out of the Money
GMEIn the Money
$7.90In the Money
$8.60In the Money
$8.23In the Money
$1.83In the Money
22In the Money
379In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
24Out of the Money
171Out of the Money
GMEIn the Money
$8.40In the Money
$9.10In the Money
$6.24In the Money
$0.00In the Money
---In the Money
43In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
677Out of the Money
765Out of the Money
GMEIn the Money
$8.90In the Money
$9.60In the Money
$8.94In the Money
$0.39In the Money
18In the Money
128In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
103Out of the Money
393Out of the Money
GMEIn the Money
$9.35In the Money
$10.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.03Out of the Money
1,414Out of the Money
4,457Out of the Money
GMEIn the Money
$9.85In the Money
$10.55In the Money
$10.68In the Money
$0.38In the Money
32In the Money
175In the Money
GMEOut of the Money
$0.08Out of the Money
$0.13Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
18Out of the Money
231Out of the Money
GMEIn the Money
$10.30In the Money
$11.05In the Money
$11.07In the Money
$11.07In the Money
5In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
643Out of the Money
1,141Out of the Money
GMEIn the Money
$10.85In the Money
$11.55In the Money
$11.68In the Money
$2.78In the Money
3In the Money
62In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
22Out of the Money
124Out of the Money
GMEIn the Money
$11.25In the Money
$12.95In the Money
$12.04In the Money
$12.04In the Money
5In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
188Out of the Money
569Out of the Money
GMEIn the Money
$11.80In the Money
$12.55In the Money
$12.68In the Money
$0.44In the Money
6In the Money
71In the Money
GMEOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
681Out of the Money
969Out of the Money
GMEIn the Money
$12.70In the Money
$13.50In the Money
$13.20In the Money
$1.25In the Money
18In the Money
41In the Money
GMEOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
111Out of the Money
739Out of the Money
GMEIn the Money
$13.85In the Money
$14.55In the Money
$14.54In the Money
$3.19In the Money
7In the Money
17In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
704Out of the Money
4,894Out of the Money
GMEIn the Money
$14.85In the Money
$15.55In the Money
$15.65In the Money
$1.30In the Money
6In the Money
51In the Money
GMEOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
42Out of the Money
507Out of the Money
GMEIn the Money
$15.85In the Money
$16.55In the Money
$14.86In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
198Out of the Money
685Out of the Money
GMEIn the Money
$16.85In the Money
$17.55In the Money
$16.10In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
6Out of the Money
288Out of the Money
GMEIn the Money
$17.85In the Money
$18.55In the Money
$18.67In the Money
$3.55In the Money
2In the Money
29In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
73Out of the Money
206Out of the Money
GMEIn the Money
$18.85In the Money
$19.55In the Money
$19.61In the Money
$4.81In the Money
7In the Money
10In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
359Out of the Money
656Out of the Money
GMEIn the Money
$19.75In the Money
$20.55In the Money
$20.76In the Money
$1.76In the Money
16In the Money
49In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
31Out of the Money
163Out of the Money
GMEIn the Money
$20.75In the Money
$21.55In the Money
$18.66In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
214Out of the Money
136Out of the Money
GMEIn the Money
$21.80In the Money
$22.55In the Money
$19.27In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
5Out of the Money
570Out of the Money
GMEIn the Money
$22.80In the Money
$23.55In the Money
$17.15In 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
$-0.02Out of the Money
6Out of the Money
155Out of the Money
GMEIn the Money
$23.80In the Money
$24.55In the Money
$23.30In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
303Out of the Money
4,706Out of the Money
GMEIn the Money
$24.80In the Money
$25.55In the Money
$24.47In the Money
$0.00In the Money
---In the Money
47In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
54Out of the Money
186Out of the Money
GMEIn the Money
$29.80In the Money
$30.55In the Money
$28.47In the Money
$0.00In the Money
---In the Money
24In 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
12Out of the Money
561Out of the Money
GMEIn the Money
$34.80In the Money
$35.50In the Money
$31.55In the Money
$0.00In the Money
---In the Money
16In 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
1,024Out of the Money
1,934Out of the Money
GMEIn the Money
$39.80In the Money
$40.55In the Money
$35.50In the Money
$0.00In the Money
---In the Money
1In the Money