• LAST PRICE
    26.6000
  • TODAY'S CHANGE (%)
    Trending Up0.3900 (1.4880%)
  • Bid / Lots
    26.4500/ 40
  • Ask / Lots
    26.5900/ 18
  • Open / Previous Close
    26.0000 / 26.2100
  • Day Range
    Low 25.1800
    High 27.5000
  • 52 Week Range
    Low 19.3950
    High 50.0263
  • Volume
    7,609,913
    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
$20.20In the Money
$22.95In the Money
$22.64In 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
240Out of the Money
GMEIn the Money
$15.30In the Money
$18.15In the Money
$15.95In the Money
$15.95In 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
18Out of the Money
GMEIn the Money
$13.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$12.30In the Money
$15.05In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
GMEIn the Money
$11.25In the Money
$14.05In the Money
$13.40In 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
34Out of the Money
GMEIn the Money
$10.30In the Money
$13.05In the Money
$10.95In the Money
$0.00In the Money
---In the Money
8In 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
7Out of the Money
331Out of the Money
GMEIn the Money
$9.30In the Money
$12.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
531Out of the Money
GMEIn the Money
$9.15In the Money
$10.70In the Money
$9.65In the Money
$-2.13In the Money
1In the Money
1In 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
106Out of the Money
GMEIn the Money
$7.80In the Money
$10.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
GMEIn the Money
$7.30In the Money
$10.05In the Money
$7.96In 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
431Out of the Money
GMEIn the Money
$6.80In the Money
$9.25In the Money
$9.50In the Money
$9.50In 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
14Out of the Money
GMEIn the Money
$6.30In the Money
$9.05In the Money
$7.50In 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
$0.01Out of the Money
$0.00Out of the Money
28Out of the Money
168Out of the Money
GMEIn the Money
$5.80In the Money
$8.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
GMEIn the Money
$5.30In the Money
$8.15In the Money
$5.88In the Money
$0.00In the Money
---In 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
1,460Out of the Money
GMEIn the Money
$4.80In the Money
$7.55In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
415Out of the Money
GMEIn the Money
$4.30In the Money
$7.05In the Money
$5.40In the Money
$0.00In the Money
---In the Money
1In 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
995Out of the Money
GMEIn the Money
$3.80In the Money
$6.60In 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
$0.07Out of the Money
$0.05Out of the Money
$0.02Out of the Money
1Out of the Money
35Out of the Money
GMEIn the Money
$3.30In the Money
$5.00In the Money
$4.80In the Money
$0.00In the Money
---In the Money
19In 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
1,579Out of the Money
GMEIn the Money
$2.82In the Money
$4.25In the Money
$3.25In the Money
$0.00In the Money
---In the Money
92In 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
682Out 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
56In 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
1,906Out 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
12In 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
340Out 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
206In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.03Near the Money
2,968Near the Money
2,936Near the Money
GMEIn the Money
$1.73In the Money
$2.33In the Money
$1.90In the Money
$0.87In the Money
28In the Money
22In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.06Near the Money
797Near the Money
1,061Near 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
999In 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
5,030Near 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
734In 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
920Near 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
2,759In 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
3,050Near the Money
GMEUnderlying issue's last price
$0.50Underlying issue's last price
$0.63Underlying issue's last price
$0.60Underlying issue's last price
$0.18Underlying issue's last price
6,559Underlying issue's last price
2,293Underlying issue's last price
Filter Table By Strike Price of$26.50Underlying issue's last price
GMEUnderlying issue's last price
$0.48Underlying issue's last price
$0.56Underlying issue's last price
$0.52Underlying issue's last price
$-1.23Underlying issue's last price
2,652Underlying issue's last price
1,222Underlying issue's last price
GMENear the Money
$0.32Near the Money
$0.39Near the Money
$0.40Near the Money
$0.13Near the Money
20,308Near the Money
5,126Near the Money
GMEIn the Money
$0.70In the Money
$1.05In the Money
$0.80In the Money
$-0.35In the Money
1,495In the Money
936In the Money
GMENear the Money
$0.20Near the Money
$0.26Near the Money
$0.24Near the Money
$0.05Near the Money
12,085Near the Money
1,919Near the Money
GMEIn the Money
$1.04In the Money
$1.40In the Money
$1.50In the Money
$-0.15In the Money
27In the Money
286In the Money
GMENear the Money
$0.14Near the Money
$0.17Near the Money
$0.17Near the Money
$0.04Near the Money
16,282Near the Money
4,462Near the Money
GMEIn the Money
$1.49In the Money
$2.05In the Money
$1.30In the Money
$-1.07In the Money
72In the Money
314In 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
694Near the Money
GMEIn the Money
$1.65In the Money
$2.51In the Money
$2.07In the Money
$-0.80In the Money
69In the Money
7In 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
2,089Near the Money
GMEIn the Money
$2.07In the Money
$3.00In the Money
$2.66In the Money
$-0.93In the Money
74In the Money
32In 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
1,078Near the Money
GMEIn the Money
$2.43In the Money
$4.60In the Money
$4.11In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.02Out of the Money
34,535Out of the Money
10,805Out of the Money
GMEIn the Money
$3.35In the Money
$4.00In the Money
$3.70In the Money
$-0.39In the Money
21In the Money
50In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.02Out of the Money
618Out of the Money
616Out of the Money
GMEIn the Money
$2.96In the Money
$5.65In the Money
$5.15In 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
$0.06Out of the Money
$0.03Out of the Money
635Out of the Money
895Out 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
31In 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
565Out of the Money
GMEIn the Money
$3.85In the Money
$6.55In the Money
$5.10In the Money
$-1.30In the Money
8In the Money
10In 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
1,344Out 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
60In 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
557Out of the Money
GMEIn the Money
$4.15In the Money
$7.50In 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
$0.04Out of the Money
$0.03Out of the Money
1,555Out of the Money
1,548Out of the Money
GMEIn the Money
$5.25In the Money
$7.95In the Money
$7.90In the Money
$0.00In the Money
---In the Money
31In 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
265Out of the Money
GMEIn the Money
$5.50In the Money
$8.45In 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
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
325Out of the Money
523Out 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
11In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.01Out of the Money
532Out of the Money
136Out of the Money
GMEIn the Money
$6.60In the Money
$9.40In the Money
$8.68In the Money
$0.00In 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
$0.00Out of the Money
3,469Out of the Money
2,933Out 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
90In 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
91Out of the Money
GMEIn the Money
$7.60In the Money
$10.35In 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
$0.00Out of the Money
276Out of the Money
418Out 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
9In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.02Out of the Money
244Out of the Money
535Out of the Money
GMEIn the Money
$8.60In the Money
$11.80In 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
$0.01Out of the Money
85Out of the Money
759Out of the Money
GMEIn the Money
$9.55In the Money
$13.10In the Money
$12.82In the Money
$0.00In the Money
---In the Money
8In 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
176Out of the Money
306Out of the Money
GMEIn the Money
$10.55In the Money
$13.80In 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
$0.01Out of the Money
$0.00Out of the Money
726Out of the Money
3,227Out 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
4In 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
58Out of the Money
427Out of the Money
GMEIn the Money
$12.55In the Money
$15.75In the Money
$15.20In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
40Out of the Money
403Out of the Money
GMEIn the Money
$13.55In the Money
$16.75In 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
$0.03Out of the Money
$0.02Out of the Money
12Out of the Money
348Out of the Money
GMEIn the Money
$14.55In the Money
$17.75In 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
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
157Out of the Money
GMEIn the Money
$15.55In the Money
$18.75In 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
$0.01Out of the Money
$0.00Out of the Money
292Out of the Money
761Out 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
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
39Out of the Money
353Out of the Money
GMEIn the Money
$17.55In the Money
$20.70In 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
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
41Out of the Money
GMEIn the Money
$18.55In the Money
$21.70In 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
$0.01Out of the Money
13Out of the Money
50Out 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
1In 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
3Out of the Money
29Out 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
2In 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
299Out of the Money
6,320Out of the Money
GMEIn the Money
$21.55In the Money
$24.70In the Money
$23.70In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
16Out of the Money
29Out of the Money
GMEIn the Money
$22.55In the Money
$25.70In 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
5Out of the Money
15Out of the Money
GMEIn the Money
$23.55In the Money
$26.70In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
GMEIn the Money
$24.55In the Money
$27.70In 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
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$25.55In the Money
$28.70In 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
---Out of the Money
300Out of the Money
GMEIn the Money
$26.55In the Money
$29.70In the Money
$28.50In 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
$0.01Out of the Money
$0.00Out of the Money
85Out of the Money
223Out of the Money
GMEIn the Money
$31.50In the Money
$34.70In 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
$0.01Out of the Money
7Out of the Money
2,888Out of the Money
GMEIn the Money
$36.55In the Money
$39.70In the Money
$40.00In the Money
$0.00In the Money
---In the Money
1In the Money