• LAST PRICE
    27.3700
  • TODAY'S CHANGE (%)
    Trending Up1.9900 (7.8408%)
  • Bid / Lots
    27.3700/ 2
  • Ask / Lots
    27.4100/ 5
  • Open / Previous Close
    25.9500 / 25.3800
  • Day Range
    Low 25.9500
    High 27.8250
  • 52 Week Range
    Low 19.3950
    High 63.9225
  • Volume
    3,782,529
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$20.65In the Money
$22.90In the Money
$22.55In the Money
$22.55In the Money
1In 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
$15.65In the Money
$17.90In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
GMEIn the Money
$11.65In the Money
$13.95In 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
2Out of the Money
348Out of the Money
GMEIn the Money
$10.70In the Money
$12.90In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
330Out of the Money
GMEIn the Money
$9.65In the Money
$11.95In 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
$0.01Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
3Out of the Money
278Out of the Money
GMEIn the Money
$9.15In the Money
$11.40In 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
$-0.02Out of the Money
168Out of the Money
216Out of the Money
GMEIn the Money
$9.85In the Money
$10.90In the Money
$9.73In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
352Out of the Money
183Out of the Money
GMEIn the Money
$8.15In the Money
$10.45In 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
$0.02Out of the Money
$-0.03Out of the Money
7Out of the Money
66Out of the Money
GMEIn the Money
$7.70In the Money
$9.95In the Money
$7.37In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
266Out of the Money
727Out of the Money
GMEIn the Money
$7.15In the Money
$9.40In 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
$0.06Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
1Out of the Money
211Out of the Money
GMEIn the Money
$6.65In the Money
$8.90In the Money
$9.70In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
67Out of the Money
651Out of the Money
GMEIn the Money
$6.15In the Money
$8.40In 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
$0.03Out of the Money
$-0.03Out of the Money
4Out of the Money
102Out of the Money
GMEIn the Money
$6.95In the Money
$7.90In the Money
$7.70In the Money
$2.35In the Money
150In the Money
580In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
312Out of the Money
3,680Out of the Money
GMEIn the Money
$5.20In the Money
$7.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
30Out of the Money
202Out of the Money
GMEIn the Money
$4.70In the Money
$6.90In the Money
$6.00In the Money
$1.55In the Money
3In the Money
21In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
78Out of the Money
805Out of the Money
GMEIn the Money
$4.20In the Money
$6.45In 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
$0.07Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
190Out of the Money
391Out of the Money
GMEIn the Money
$4.05In the Money
$5.95In the Money
$4.60In the Money
$1.15In the Money
2In the Money
8In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.07Out of the Money
161Out of the Money
1,836Out of the Money
GMEIn the Money
$3.85In the Money
$5.45In the Money
$3.85In the Money
$1.10In the Money
9In the Money
40In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
123Out of the Money
474Out of the Money
GMEIn the Money
$4.00In the Money
$4.95In the Money
$3.73In the Money
$1.45In the Money
6In the Money
57In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
328Out of the Money
2,833Out of the Money
GMEIn the Money
$3.00In the Money
$4.50In the Money
$3.26In the Money
$1.17In the Money
7In the Money
14In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.22Out of the Money
437Out of the Money
474Out of the Money
GMEIn the Money
$3.25In the Money
$4.00In the Money
$3.65In the Money
$1.90In the Money
26In the Money
265In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.32Out of the Money
1,901Out of the Money
1,041Out of the Money
GMEIn the Money
$2.92In the Money
$3.55In the Money
$3.00In the Money
$1.63In the Money
85In the Money
159In the Money
GMENear the Money
$0.17Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.43Near the Money
262Near the Money
364Near the Money
GMEIn the Money
$2.53In the Money
$2.90In the Money
$2.88In the Money
$1.74In the Money
731In the Money
1,552In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.23Near the Money
$-0.59Near the Money
986Near the Money
1,687Near the Money
GMEIn the Money
$2.09In the Money
$2.45In the Money
$2.16In the Money
$1.26In the Money
411In the Money
810In the Money
GMENear the Money
$0.31Near the Money
$0.35Near the Money
$0.30Near the Money
$-0.80Near the Money
721Near the Money
358Near the Money
GMEIn the Money
$1.72In the Money
$1.93In the Money
$1.83In the Money
$1.09In the Money
1,457In the Money
2,452In the Money
GMENear the Money
$0.42Near the Money
$0.47Near the Money
$0.45Near the Money
$-0.95Near the Money
1,847Near the Money
431Near the Money
GMEIn the Money
$1.38In the Money
$1.55In the Money
$1.75In the Money
$1.19In the Money
713In the Money
1,032In the Money
GMENear the Money
$0.60Near the Money
$0.64Near the Money
$0.52Near the Money
$-1.28Near the Money
409Near the Money
149Near the Money
GMEUnderlying issue's last price
$1.10Underlying issue's last price
$1.21Underlying issue's last price
$1.15Underlying issue's last price
$0.78Underlying issue's last price
4,292Underlying issue's last price
2,542Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
GMEUnderlying issue's last price
$0.78Underlying issue's last price
$0.85Underlying issue's last price
$0.82Underlying issue's last price
$-1.47Underlying issue's last price
3,409Underlying issue's last price
518Underlying issue's last price
GMENear the Money
$0.86Near the Money
$0.95Near the Money
$0.95Near the Money
$0.66Near the Money
2,176Near the Money
1,249Near the Money
GMEIn the Money
$0.97In the Money
$1.13In the Money
$0.95In the Money
$-1.55In the Money
416In the Money
104In the Money
GMENear the Money
$0.67Near the Money
$0.80Near the Money
$0.73Near the Money
$0.51Near the Money
6,117Near the Money
2,484Near the Money
GMEIn the Money
$1.23In the Money
$1.41In the Money
$1.38In the Money
$-1.64In the Money
296In the Money
444In the Money
GMENear the Money
$0.51Near the Money
$0.56Near the Money
$0.60Near the Money
$0.42Near the Money
1,972Near the Money
758Near the Money
GMEIn the Money
$1.59In the Money
$1.87In the Money
$1.71In the Money
$-2.51In the Money
6In the Money
226In the Money
GMENear the Money
$0.41Near the Money
$0.44Near the Money
$0.44Near the Money
$0.30Near the Money
2,475Near the Money
1,535Near the Money
GMEIn the Money
$1.76In the Money
$2.14In the Money
$2.10In the Money
$-2.00In the Money
119In the Money
568In the Money
GMENear the Money
$0.30Near the Money
$0.46Near the Money
$0.29Near the Money
$0.17Near the Money
1,106Near the Money
330Near the Money
GMEIn the Money
$2.11In the Money
$2.60In the Money
$3.08In the Money
$-1.91In the Money
4In the Money
124In the Money
GMENear the Money
$0.25Near the Money
$0.27Near the Money
$0.25Near the Money
$0.14Near the Money
11,005Near the Money
5,077Near the Money
GMEIn the Money
$2.70In the Money
$3.05In the Money
$2.60In the Money
$-2.25In the Money
43In the Money
205In the Money
GMEOut of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$0.10Out of the Money
1,046Out of the Money
405Out of the Money
GMEIn the Money
$2.89In the Money
$4.55In the Money
$5.70In the Money
$0.00In the Money
---In the Money
64In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$0.08Out of the Money
688Out of the Money
788Out of the Money
GMEIn the Money
$3.40In the Money
$3.95In the Money
$3.75In the Money
$-2.17In the Money
4In the Money
167In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.08Out of the Money
620Out of the Money
449Out of the Money
GMEIn the Money
$3.80In the Money
$5.40In the Money
$5.20In the Money
$-1.04In the Money
1In the Money
69In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.06Out of the Money
1,218Out of the Money
2,607Out of the Money
GMEIn the Money
$4.30In the Money
$5.30In the Money
$5.32In the Money
$-1.52In the Money
2In the Money
87In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.06Out of the Money
506Out of the Money
1,063Out of the Money
GMEIn the Money
$4.75In the Money
$6.25In the Money
$6.00In the Money
$-1.76In the Money
2In the Money
24In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.03Out of the Money
1,575Out of the Money
779Out of the Money
GMEIn the Money
$5.25In the Money
$6.75In the Money
$5.85In the Money
$-2.27In the Money
1In the Money
46In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.04Out of the Money
139Out of the Money
367Out of the Money
GMEIn the Money
$5.70In the Money
$6.90In the Money
$8.25In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.02Out of the Money
1,206Out of the Money
892Out of the Money
GMEIn the Money
$6.20In the Money
$7.25In the Money
$7.22In the Money
$-1.67In the Money
4In the Money
49In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.03Out of the Money
389Out of the Money
334Out of the Money
GMEIn the Money
$6.65In the Money
$8.95In the Money
$9.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.02Out of the Money
1,275Out of the Money
3,134Out of the Money
GMEIn the Money
$7.20In the Money
$8.15In the Money
$7.51In the Money
$-2.16In the Money
11In the Money
111In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.02Out of the Money
120Out of the Money
703Out of the Money
GMEIn the Money
$8.15In the Money
$9.40In the Money
$8.82In the Money
$-1.92In the Money
10In the Money
84In 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
136Out of the Money
706Out of the Money
GMEIn the Money
$9.15In the Money
$11.45In the Money
$9.60In the Money
$-2.34In the Money
5In the Money
43In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
100Out of the Money
418Out of the Money
GMEIn the Money
$10.15In the Money
$12.40In the Money
$11.65In the Money
$-1.21In the Money
1In the Money
16In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
31Out of the Money
290Out of the Money
GMEIn the Money
$11.00In the Money
$13.40In the Money
$13.92In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
414Out of the Money
2,208Out of the Money
GMEIn the Money
$12.20In the Money
$13.10In the Money
$12.90In the Money
$-2.40In the Money
8In the Money
35In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
72Out of the Money
235Out of the Money
GMEIn the Money
$13.15In the Money
$15.40In 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
7Out of the Money
230Out of the Money
GMEIn the Money
$14.15In the Money
$16.40In the Money
$15.53In the Money
$-1.89In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
25Out of the Money
244Out of the Money
GMEIn the Money
$15.10In the Money
$17.40In the Money
$17.72In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
12Out of the Money
224Out of the Money
GMEIn the Money
$16.10In the Money
$18.40In 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
122Out of the Money
791Out of the Money
GMEIn the Money
$17.15In the Money
$19.40In the Money
$19.73In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
53Out of the Money
318Out of the Money
GMEIn the Money
$18.10In the Money
$20.40In the Money
$20.64In the Money
$0.00In the Money
---In 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
1Out of the Money
325Out of the Money
GMEIn the Money
$18.95In the Money
$21.40In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
14Out of the Money
231Out of the Money
GMEIn the Money
$20.10In the Money
$22.40In the Money
$22.23In the Money
$0.00In the Money
---In the Money
1In 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
32Out of the Money
182Out of the Money
GMEIn the Money
$21.10In the Money
$23.40In the Money
$23.23In the Money
$0.00In the Money
---In the Money
6In 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
58Out of the Money
1,125Out of the Money
GMEIn the Money
$22.10In the Money
$23.70In the Money
$22.90In the Money
$-1.75In the Money
17In the Money
45In 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
25Out of the Money
144Out of the Money
GMEIn the Money
$26.95In the Money
$29.35In 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
$0.00Out of the Money
1Out of the Money
370Out of the Money
GMEIn the Money
$32.10In the Money
$34.35In the Money
$33.65In the Money
$0.37In the Money
8In the Money
13In 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
59Out of the Money
1,576Out of the Money
GMEIn the Money
$36.90In the Money
$39.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money