• 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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$22.10In the Money
$23.05In the Money
$22.64In the Money
$0.00In the Money
5In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
231Out of the Money
---Out of the Money
GMEIn the Money
$15.30In the Money
$18.15In the Money
$15.95In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.11Out of the Money
$0.05Out of the Money
$0.00Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
$13.10In the Money
$14.25In the Money
$13.40In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
---Out of the Money
GMEIn the Money
$10.80In the Money
$11.80In the Money
$10.95In the Money
$0.00In the Money
8In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$9.15In the Money
$10.70In the Money
$9.65In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$7.55In the Money
$8.55In the Money
$7.96In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
---Out of the Money
GMEIn the Money
$6.80In the Money
$9.25In the Money
$9.50In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
11Out of the Money
---Out of the Money
GMEIn the Money
$6.90In the Money
$7.70In the Money
$7.50In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
28Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
$-0.01Out of the Money
10Out of the Money
---Out of the Money
GMEIn the Money
$5.50In the Money
$6.65In the Money
$5.88In the Money
$0.17In the Money
1In the Money
---In 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
61Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
195Out of the Money
---Out of the Money
GMEIn the Money
$5.10In the Money
$5.95In the Money
$5.40In the Money
$0.00In the Money
1In the Money
---In 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
40Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$3.90In the Money
$4.75In the Money
$4.80In the Money
$0.00In the Money
30In 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
58Out of the Money
---Out of the Money
GMEIn the Money
$2.55In the Money
$4.10In the Money
$3.25In the Money
$0.00In the Money
77In 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
79Out of the Money
---Out of the Money
GMEIn the Money
$3.05In the Money
$3.75In the Money
$4.05In the Money
$1.07In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
219Out of the Money
---Out of the Money
GMEIn the Money
$2.61In the Money
$4.55In the Money
$1.91In the Money
$-0.59In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
136Out of the Money
---Out of the Money
GMEIn the Money
$2.40In the Money
$2.80In the Money
$2.60In the Money
$0.41In the Money
56In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
2,968Out of the Money
---Out of the Money
GMEIn the Money
$1.73In the Money
$2.33In the Money
$1.90In the Money
$0.87In the Money
28In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.06Out of the Money
797Out of the Money
---Out of the Money
GMEIn the Money
$1.41In the Money
$1.86In the Money
$1.55In the Money
$0.30In the Money
1,137In the Money
---In the Money
GMENear the Money
$0.08Near the Money
$0.11Near the Money
$0.10Near the Money
$-0.08Near the Money
1,867Near the Money
---Near the Money
GMEIn the Money
$0.95In the Money
$1.25In the Money
$1.13In the Money
$0.19In the Money
1,354In the Money
---In the Money
GMENear the Money
$0.13Near the Money
$0.18Near the Money
$0.18Near the Money
$-0.13Near the Money
1,227Near the Money
---Near the Money
GMEIn the Money
$0.82In the Money
$0.84In the Money
$0.85In the Money
$0.23In the Money
7,556In the Money
---In the Money
GMENear the Money
$0.25Near the Money
$0.31Near the Money
$0.30Near the Money
$-0.20Near the Money
2,916Near the Money
---Near the Money
GMEIn the Money
$0.50In the Money
$0.63In the Money
$0.60In the Money
$0.18In the Money
6,559In the Money
---In the Money
GMENear the Money
$0.48Near the Money
$0.56Near the Money
$0.52Near the Money
$-1.23Near the Money
2,652Near the Money
---Near the Money
GMEIn the Money
$0.32In the Money
$0.39In the Money
$0.40In the Money
$0.13In the Money
20,308In the Money
---In the Money
GMENear the Money
$0.70Near the Money
$1.05Near the Money
$0.80Near the Money
$-0.35Near the Money
1,495Near the Money
---Near the Money
GMEUnderlying issue's last price
$0.20Underlying issue's last price
$0.26Underlying issue's last price
$0.24Underlying issue's last price
$0.05Underlying issue's last price
12,085Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$27.50Underlying issue's last price
GMEUnderlying issue's last price
$1.04Underlying issue's last price
$1.40Underlying issue's last price
$1.50Underlying issue's last price
$-0.15Underlying issue's last price
27Underlying issue's last price
---Underlying issue's last price
GMENear the Money
$0.14Near the Money
$0.17Near the Money
$0.17Near the Money
$0.04Near the Money
16,282Near the Money
---Near the Money
GMEIn the Money
$1.49In the Money
$2.05In the Money
$1.30In the Money
$-1.07In the Money
72In the Money
---In the Money
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.13Near the Money
$0.04Near the Money
5,884Near the Money
---Near the Money
GMEIn the Money
$1.65In the Money
$2.51In the Money
$2.07In the Money
$-0.80In the Money
69In the Money
---In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$0.04Near the Money
4,077Near the Money
---Near the Money
GMEIn the Money
$2.07In the Money
$3.00In the Money
$2.66In the Money
$-0.93In the Money
74In the Money
---In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.09Near the Money
$0.05Near the Money
1,654Near the Money
---Near the Money
GMEIn the Money
$3.10In the Money
$4.85In the Money
$4.11In the Money
$-0.19In the Money
1In the Money
---In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$0.02Near the Money
34,535Near the Money
---Near the Money
GMEIn the Money
$3.35In the Money
$4.00In the Money
$3.70In the Money
$-0.39In the Money
21In the Money
---In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.05Near the Money
$0.02Near the Money
618Near the Money
---Near the Money
GMEIn the Money
$4.10In the Money
$5.80In the Money
$5.15In the Money
$0.86In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.03Out of the Money
635Out of the Money
---Out of the Money
GMEIn the Money
$3.45In the Money
$5.10In the Money
$4.75In the Money
$-0.52In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.03Out of the Money
352Out of the Money
---Out of the Money
GMEIn the Money
$3.85In the Money
$6.55In the Money
$5.10In the Money
$0.00In the Money
8In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1,106Out of the Money
---Out of the Money
GMEIn the Money
$4.85In the Money
$7.15In the Money
$5.84In the Money
$-1.01In the Money
3In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.01Out of the Money
110Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
$0.03Out of the Money
1,555Out of the Money
---Out of the Money
GMEIn the Money
$6.60In the Money
$8.30In the Money
$7.90In the Money
$0.15In the Money
6In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
2,603Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
$0.02Out of the Money
325Out of the Money
---Out of the Money
GMEIn the Money
$6.95In the Money
$8.95In the Money
$7.70In the Money
$-0.35In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.01Out of the Money
532Out of the Money
---Out of the Money
GMEIn the Money
$7.40In the Money
$9.75In the Money
$8.68In the Money
$0.60In the Money
1In the Money
---In 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
3,469Out of the Money
---Out of the Money
GMEIn the Money
$7.80In the Money
$9.90In the Money
$8.52In the Money
$-0.90In the Money
4In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.03Out of the Money
310Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
$0.00Out of the Money
276Out of the Money
---Out of the Money
GMEIn the Money
$7.60In the Money
$10.85In the Money
$10.29In the Money
$-0.53In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.02Out of the Money
244Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
85Out of the Money
---Out of the Money
GMEIn the Money
$11.60In the Money
$13.35In the Money
$12.82In the Money
$0.00In the Money
8In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
176Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
726Out of the Money
---Out of the Money
GMEIn the Money
$12.05In the Money
$14.75In the Money
$13.88In the Money
$-0.13In the Money
2In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
58Out of the Money
---Out of the Money
GMEIn the Money
$13.50In the Money
$16.60In the Money
$15.20In the Money
$0.00In the Money
8In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
40Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
12Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
292Out of the Money
---Out of the Money
GMEIn the Money
$16.55In the Money
$19.75In the Money
$19.44In the Money
$0.19In the Money
2In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
39Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
13Out of the Money
---Out of the Money
GMEIn the Money
$19.55In the Money
$22.70In the Money
$22.36In the Money
$0.92In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
---Out of the Money
GMEIn the Money
$20.55In the Money
$23.70In the Money
$23.53In the Money
$1.11In the Money
2In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
299Out of the Money
---Out of the Money
GMEIn the Money
$23.40In the Money
$25.85In the Money
$23.70In the Money
$0.00In the Money
8In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
16Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$0.00Out of the Money
28Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
22Out of the Money
---Out of the Money
GMEIn the Money
$27.20In the Money
$28.05In the Money
$28.50In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
85Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
7Out of the Money
---Out of the Money
GMEIn the Money
$37.75In the Money
$40.60In the Money
$40.00In the Money
$1.07In the Money
1In the Money
---In the Money