• LAST PRICE
    27.5200
  • TODAY'S CHANGE (%)
    Trending Up0.9200 (3.4586%)
  • Bid / Lots
    27.4100/ 15
  • Ask / Lots
    27.4500/ 2
  • Open / Previous Close
    26.2500 / 26.6000
  • Day Range
    Low 26.1100
    High 27.8700
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    4,577,177
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$22.00In the Money
$23.00In the Money
$22.30In the Money
$22.30In the Money
3In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
18Out of the Money
GMEIn the Money
$17.00In the Money
$18.00In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
GMEIn the Money
$15.00In the Money
$16.05In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$14.05In the Money
$15.00In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
301Out of the Money
GMEIn the Money
$13.00In the Money
$14.00In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
4Out of the Money
41Out of the Money
GMEIn the Money
$12.05In the Money
$13.00In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
118Out of the Money
182Out of the Money
GMEIn the Money
$11.00In the Money
$12.00In the Money
$9.77In the Money
$0.00In the Money
---In the Money
3In 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
1Out of the Money
61Out of the Money
GMEIn the Money
$10.05In the Money
$10.95In the Money
$10.95In the Money
$10.95In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
28Out of the Money
41Out of the Money
GMEIn the Money
$9.45In the Money
$10.55In 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
$0.06Out of the Money
$-0.01Out of the Money
31Out of the Money
13Out of the Money
GMEIn the Money
$9.10In the Money
$9.85In the Money
$9.85In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
136Out of the Money
529Out of the Money
GMEIn the Money
$8.60In the Money
$9.55In 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
$0.11Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
60Out of the Money
7Out of the Money
GMEIn the Money
$8.10In the Money
$8.85In the Money
$8.05In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
114Out of the Money
265Out of the Money
GMEIn the Money
$7.60In the Money
$8.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
75Out of the Money
46Out of the Money
GMEIn the Money
$7.10In the Money
$7.85In the Money
$7.00In the Money
$0.00In the Money
---In the Money
97In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$-0.06Out of the Money
167Out of the Money
1,494Out of the Money
GMEIn the Money
$6.65In the Money
$7.40In the Money
$5.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
53Out of the Money
99Out of the Money
GMEIn the Money
$6.15In the Money
$6.90In the Money
$6.60In the Money
$1.35In the Money
6In the Money
35In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
718Out of the Money
700Out of the Money
GMEIn the Money
$5.70In the Money
$6.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.15Out of the Money
59Out of the Money
49Out of the Money
GMEIn the Money
$5.25In the Money
$6.10In the Money
$5.36In the Money
$0.85In the Money
4In the Money
29In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
338Out of the Money
884Out of the Money
GMEIn the Money
$4.80In the Money
$5.45In the Money
$5.25In the Money
$1.50In the Money
11In the Money
11In the Money
GMEOut of the Money
$0.18Out of the Money
$0.22Out of the Money
$0.19Out of the Money
$-0.18Out of the Money
194Out of the Money
197Out of the Money
GMEIn the Money
$4.40In the Money
$4.85In the Money
$4.53In the Money
$0.38In the Money
14In the Money
91In the Money
GMEOut of the Money
$0.23Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.23Out of the Money
284Out of the Money
678Out of the Money
GMEIn the Money
$3.90In the Money
$4.50In the Money
$3.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.27Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.33Out of the Money
197Out of the Money
188Out of the Money
GMEIn the Money
$3.50In the Money
$4.00In the Money
$3.90In the Money
$0.65In the Money
54In the Money
108In the Money
GMEOut of the Money
$0.35Out of the Money
$0.41Out of the Money
$0.38Out of the Money
$-0.38Out of the Money
726Out of the Money
2,231Out of the Money
GMEIn the Money
$3.15In the Money
$3.60In the Money
$3.30In the Money
$0.54In the Money
56In the Money
118In the Money
GMEOut of the Money
$0.45Out of the Money
$0.51Out of the Money
$0.47Out of the Money
$-0.43Out of the Money
248Out of the Money
514Out of the Money
GMEIn the Money
$2.97In the Money
$3.15In the Money
$3.06In the Money
$0.56In the Money
124In the Money
646In the Money
GMENear the Money
$0.58Near the Money
$0.64Near the Money
$0.64Near the Money
$-0.46Near the Money
1,130Near the Money
2,290Near the Money
GMEIn the Money
$2.55In the Money
$2.83In the Money
$2.67In the Money
$0.43In the Money
175In the Money
588In the Money
GMENear the Money
$0.72Near the Money
$0.81Near the Money
$0.75Near the Money
$-0.59Near the Money
299Near the Money
394Near the Money
GMEIn the Money
$2.31In the Money
$2.45In the Money
$2.35In the Money
$0.33In the Money
415In the Money
1,636In the Money
GMENear the Money
$0.90Near the Money
$0.97Near the Money
$0.96Near the Money
$-0.58Near the Money
963Near the Money
1,082Near the Money
GMEIn the Money
$2.03In the Money
$2.10In the Money
$2.05In the Money
$0.28In the Money
310In the Money
751In the Money
GMENear the Money
$1.12Near the Money
$1.22Near the Money
$1.17Near the Money
$-0.67Near the Money
638Near the Money
670Near the Money
GMEIn the Money
$1.78In the Money
$1.85In the Money
$1.83In the Money
$0.20In the Money
3,389In the Money
3,356In the Money
GMENear the Money
$1.35Near the Money
$1.46Near the Money
$1.36Near the Money
$-0.83Near the Money
911Near the Money
845Near the Money
GMEUnderlying issue's last price
$1.59Underlying issue's last price
$1.61Underlying issue's last price
$1.61Underlying issue's last price
$0.18Underlying issue's last price
1,619Underlying issue's last price
789Underlying issue's last price
Filter Table By Strike Price of$27.50Underlying issue's last price
GMEUnderlying issue's last price
$1.61Underlying issue's last price
$1.70Underlying issue's last price
$1.65Underlying issue's last price
$-0.83Underlying issue's last price
1,559Underlying issue's last price
184Underlying issue's last price
GMENear the Money
$1.39Near the Money
$1.40Near the Money
$1.39Near the Money
$0.12Near the Money
2,283Near the Money
2,243Near the Money
GMEIn the Money
$1.89In the Money
$2.02In the Money
$1.95In the Money
$-0.77In the Money
437In the Money
211In the Money
GMENear the Money
$1.16Near the Money
$1.23Near the Money
$1.21Near the Money
$0.09Near the Money
806Near the Money
714Near the Money
GMEIn the Money
$2.19In the Money
$2.39In the Money
$2.40In the Money
$-0.69In the Money
97In the Money
73In the Money
GMENear the Money
$1.00Near the Money
$1.05Near the Money
$1.03Near the Money
$0.07Near the Money
1,612Near the Money
1,756Near the Money
GMEIn the Money
$2.53In the Money
$2.75In the Money
$2.76In the Money
$-0.64In the Money
45In the Money
147In the Money
GMENear the Money
$0.84Near the Money
$0.92Near the Money
$0.89Near the Money
$0.03Near the Money
579Near the Money
184Near the Money
GMEIn the Money
$2.88In the Money
$3.15In the Money
$3.06In the Money
$-0.96In the Money
4In the Money
17In the Money
GMENear the Money
$0.74Near the Money
$0.80Near the Money
$0.77Near the Money
$0.01Near the Money
4,688Near the Money
5,561Near the Money
GMEIn the Money
$3.25In the Money
$3.55In the Money
$3.45In the Money
$-1.15In the Money
38In the Money
147In the Money
GMENear the Money
$0.63Near the Money
$0.67Near the Money
$0.67Near the Money
$0.04Near the Money
201Near the Money
241Near the Money
GMEIn the Money
$3.65In the Money
$4.00In the Money
$3.75In the Money
$-1.00In the Money
19In the Money
2In the Money
GMEOut of the Money
$0.58Out of the Money
$0.59Out of the Money
$0.60Out of the Money
$0.00Out of the Money
1,904Out of the Money
1,048Out of the Money
GMEIn the Money
$4.05In the Money
$4.45In the Money
$4.49In the Money
$-1.07In the Money
1In the Money
21In the Money
GMEOut of the Money
$0.47Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.04Out of the Money
204Out of the Money
173Out of the Money
GMEIn the Money
$4.45In the Money
$4.85In the Money
$4.90In the Money
$-0.70In the Money
2In the Money
8In the Money
GMEOut of the Money
$0.43Out of the Money
$0.44Out of the Money
$0.44Out of the Money
$-0.05Out of the Money
667Out of the Money
831Out of the Money
GMEIn the Money
$4.80In the Money
$5.35In the Money
$5.12In the Money
$-0.46In the Money
3In the Money
128In the Money
GMEOut of the Money
$0.37Out of the Money
$0.42Out of the Money
$0.40Out of the Money
$-0.01Out of the Money
267Out of the Money
195Out of the Money
GMEIn the Money
$5.20In the Money
$5.85In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.33Out of the Money
$0.36Out of the Money
$0.33Out of the Money
$-0.05Out of the Money
653Out of the Money
671Out of the Money
GMEIn the Money
$5.60In the Money
$6.35In the Money
$6.00In the Money
$-1.47In the Money
10In the Money
18In the Money
GMEOut of the Money
$0.29Out of the Money
$0.33Out of the Money
$0.31Out of the Money
$-0.04Out of the Money
146Out of the Money
187Out of the Money
GMEIn the Money
$6.05In the Money
$6.80In the Money
$7.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.26Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.05Out of the Money
270Out of the Money
495Out of the Money
GMEIn the Money
$6.50In the Money
$7.30In the Money
$8.83In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.24Out of the Money
$0.27Out of the Money
$0.23Out of the Money
$-0.07Out of the Money
88Out of the Money
66Out of the Money
GMEIn the Money
$6.90In the Money
$7.80In 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
$0.25Out of the Money
$0.22Out of the Money
$-0.06Out of the Money
2,492Out of the Money
1,945Out of the Money
GMEIn the Money
$7.65In the Money
$8.25In the Money
$7.97In the Money
$-0.95In the Money
11In the Money
88In the Money
GMEOut of the Money
$0.19Out of the Money
$0.23Out of the Money
$0.21Out of the Money
$-0.05Out of the Money
104Out of the Money
48Out of the Money
GMEIn the Money
$7.75In the Money
$8.75In 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
$0.20Out of the Money
$0.20Out of the Money
$-0.05Out of the Money
172Out of the Money
801Out of the Money
GMEIn the Money
$8.40In the Money
$9.25In the Money
$9.50In the Money
$-0.62In the Money
1In the Money
3In 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
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
297Out of the Money
482Out of the Money
GMEIn the Money
$9.35In the Money
$10.25In the Money
$10.64In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.03Out of the Money
276Out of the Money
479Out of the Money
GMEIn the Money
$10.35In the Money
$11.20In the Money
$11.97In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.04Out of the Money
43Out of the Money
285Out of the Money
GMEIn the Money
$11.30In the Money
$12.20In the Money
$13.06In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
2,712Out of the Money
4,070Out of the Money
GMEIn the Money
$12.35In the Money
$13.20In the Money
$14.03In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
31Out of the Money
310Out of the Money
GMEIn the Money
$13.30In the Money
$14.20In the Money
$14.70In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.08Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.02Out of the Money
21Out of the Money
396Out of the Money
GMEIn the Money
$14.35In the Money
$15.20In the Money
$15.25In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.05Out of the Money
51Out of the Money
282Out of the Money
GMEIn the Money
$15.30In the Money
$16.15In the Money
$18.44In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
15Out of the Money
231Out of the Money
GMEIn the Money
$16.30In the Money
$17.15In the Money
$17.30In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.05Out of the Money
117Out of the Money
561Out of the Money
GMEIn the Money
$17.35In the Money
$18.15In the Money
$19.50In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
62Out of the Money
154Out of the Money
GMEIn the Money
$18.30In the Money
$19.15In 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
$0.11Out of the Money
$0.10Out of the Money
$0.02Out of the Money
76Out of the Money
260Out of the Money
GMEIn the Money
$19.15In the Money
$20.15In 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
$0.08Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
9Out of the Money
157Out of the Money
GMEIn the Money
$20.30In the Money
$21.15In the Money
$22.44In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
18Out of the Money
162Out of the Money
GMEIn the Money
$21.30In the Money
$22.15In the Money
$23.59In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
240Out of the Money
994Out of the Money
GMEIn the Money
$22.30In the Money
$23.15In 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
$0.07Out of the Money
$0.08Out of the Money
$0.02Out of the Money
3Out of the Money
27Out of the Money
GMEIn the Money
$23.25In the Money
$24.15In the Money
$25.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
22Out of the Money
52Out of the Money
GMEIn the Money
$24.30In the Money
$25.15In 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
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
21Out of the Money
40Out of the Money
GMEIn the Money
$25.20In the Money
$26.15In 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
$0.07Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
11Out of the Money
267Out of the Money
GMEIn the Money
$26.10In the Money
$27.15In 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
$0.05Out of the Money
$-0.01Out of the Money
30Out of the Money
143Out of the Money
GMEIn the Money
$27.30In the Money
$28.15In 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
$0.06Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
23Out of the Money
96Out of the Money
GMEIn the Money
$32.25In the Money
$33.10In 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
$0.05Out of the Money
$0.00Out of the Money
294Out of the Money
854Out of the Money
GMEIn the Money
$37.25In the Money
$38.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money