• LAST PRICE
    29.1200
  • TODAY'S CHANGE (%)
    Trending Up3.6600 (14.3755%)
  • Bid / Lots
    28.7000/ 41
  • Ask / Lots
    28.7100/ 1
  • Open / Previous Close
    26.5600 / 25.4600
  • Day Range
    Low 25.5600
    High 29.5800
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    103,713,056
    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 July 05, 2024)

  • Put Options (expires Friday July 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$22.00In the Money
$26.45In the Money
$26.02In the Money
$0.00In the Money
---In the Money
12In 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
518Out of the Money
GMEIn the Money
$21.40In the Money
$25.50In the Money
$20.65In the Money
$-5.10In the Money
2In the Money
5In 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
93Out of the Money
GMEIn the Money
$21.40In the Money
$24.45In 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
122Out of the Money
305Out of the Money
GMEIn the Money
$20.40In the Money
$23.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
GMEIn the Money
$19.40In the Money
$22.55In the Money
$20.00In 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
$-0.04Out of the Money
21Out of the Money
188Out of the Money
GMEIn the Money
$18.40In the Money
$21.50In the Money
$21.10In the Money
$0.00In the Money
---In the Money
31In 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
382Out of the Money
7,485Out of the Money
GMEIn the Money
$17.40In the Money
$20.45In the Money
$18.62In the Money
$0.00In the Money
---In the Money
106In 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
147Out of the Money
429Out of the Money
GMEIn the Money
$15.50In the Money
$19.60In the Money
$11.45In the Money
$0.00In the Money
---In the Money
51In 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
77Out of the Money
334Out of the Money
GMEIn the Money
$15.50In the Money
$18.65In the Money
$14.42In the Money
$-6.43In the Money
1In the Money
15In the Money
GMEOut of the Money
$0.05Out of the Money
$0.16Out of the Money
$0.06Out of the Money
$-0.17Out of the Money
6Out of the Money
433Out of the Money
GMEIn the Money
$13.00In the Money
$17.70In the Money
$14.76In the Money
$-1.20In the Money
7In the Money
58In the Money
GMEOut of the Money
$0.11Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.06Out of the Money
17Out of the Money
140Out of the Money
GMEIn the Money
$12.50In the Money
$17.00In the Money
$14.40In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.01Out of the Money
1Out of the Money
170Out of the Money
GMEIn the Money
$12.50In the Money
$16.70In the Money
$14.60In the Money
$2.75In the Money
49In the Money
113In the Money
GMEOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.02Out of the Money
922Out of the Money
1,017Out of the Money
GMEIn the Money
$12.50In the Money
$16.00In the Money
$15.30In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.16Out of the Money
$0.45Out of the Money
$0.25Out of the Money
$-0.15Out of the Money
4Out of the Money
123Out of the Money
GMEIn the Money
$12.50In the Money
$15.15In the Money
$13.47In the Money
$3.37In the Money
15In the Money
67In the Money
GMEOut of the Money
$0.26Out of the Money
$0.41Out of the Money
$0.38Out of the Money
$-0.12Out of the Money
225Out of the Money
293Out of the Money
GMEIn the Money
$12.50In the Money
$13.55In the Money
$11.50In the Money
$-0.85In the Money
3In the Money
26In the Money
GMEOut of the Money
$0.19Out of the Money
$0.56Out of the Money
$0.39Out of the Money
$-0.08Out of the Money
45Out of the Money
118Out of the Money
GMEIn the Money
$12.10In the Money
$13.00In the Money
$12.00In the Money
$2.50In the Money
3In the Money
25In the Money
GMEOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.30Out of the Money
39Out of the Money
1,186Out of the Money
GMEIn the Money
$11.70In the Money
$12.70In the Money
$13.64In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.35Out of the Money
$0.79Out of the Money
$0.50Out of the Money
$-0.40Out of the Money
14Out of the Money
62Out of the Money
GMEIn the Money
$11.30In the Money
$12.00In the Money
$9.60In the Money
$-3.10In the Money
12In the Money
76In the Money
GMEOut of the Money
$0.60Out of the Money
$0.84Out of the Money
$0.69Out of the Money
$-0.36Out of the Money
50Out of the Money
1,239Out of the Money
GMEIn the Money
$10.95In the Money
$11.95In the Money
$11.00In the Money
$-2.20In the Money
9In the Money
6In the Money
GMEOut of the Money
$0.48Out of the Money
$1.15Out of the Money
$0.63Out of the Money
$-0.34Out of the Money
6Out of the Money
107Out of the Money
GMEIn the Money
$10.65In the Money
$11.60In the Money
$11.02In the Money
$2.12In the Money
2In the Money
26In the Money
GMEOut of the Money
$0.85Out of the Money
$1.16Out of the Money
$1.05Out of the Money
$-0.11Out of the Money
1,430Out of the Money
685Out of the Money
GMEIn the Money
$10.30In the Money
$11.25In the Money
$10.80In the Money
$1.22In the Money
1In the Money
9In the Money
GMEOut of the Money
$1.00Out of the Money
$1.40Out of the Money
$1.20Out of the Money
$-0.26Out of the Money
5Out of the Money
93Out of the Money
GMEIn the Money
$10.00In the Money
$10.60In the Money
$9.95In the Money
$2.54In the Money
218In the Money
640In the Money
GMEOut of the Money
$1.27Out of the Money
$1.47Out of the Money
$1.34Out of the Money
$-0.72Out of the Money
233Out of the Money
1,788Out of the Money
GMEIn the Money
$9.75In the Money
$10.65In the Money
$10.27In the Money
$-1.73In the Money
216In the Money
221In the Money
GMEOut of the Money
$1.23Out of the Money
$1.78Out of the Money
$1.91Out of the Money
$0.18Out of the Money
55Out of the Money
141Out of the Money
GMEIn the Money
$9.45In the Money
$10.35In the Money
$9.76In the Money
$0.00In the Money
---In the Money
131In the Money
GMEOut of the Money
$1.45Out of the Money
$1.96Out of the Money
$1.97Out of the Money
$-0.51Out of the Money
94Out of the Money
195Out of the Money
GMEIn the Money
$9.20In the Money
$10.10In the Money
$9.60In the Money
$-3.20In the Money
21In the Money
31In the Money
GMEOut of the Money
$1.80Out of the Money
$2.24Out of the Money
$2.11Out of the Money
$-0.79Out of the Money
454Out of the Money
496Out of the Money
GMEIn the Money
$9.10In the Money
$9.85In the Money
$9.15In the Money
$1.90In the Money
19In the Money
145In the Money
GMEOut of the Money
$2.00Out of the Money
$2.48Out of the Money
$2.25Out of the Money
$-0.76Out of the Money
61Out of the Money
218Out of the Money
GMEIn the Money
$8.75In the Money
$9.60In the Money
$8.15In the Money
$0.05In the Money
2In the Money
32In the Money
GMEOut of the Money
$2.20Out of the Money
$2.78Out of the Money
$2.99Out of the Money
$0.20Out of the Money
2Out of the Money
21Out of the Money
GMEIn the Money
$8.50In the Money
$9.35In the Money
$7.00In the Money
$0.20In the Money
20In the Money
54In the Money
GMEOut of the Money
$2.70Out of the Money
$2.98Out of the Money
$2.75Out of the Money
$-1.25Out of the Money
100Out of the Money
353Out of the Money
GMEIn the Money
$8.30In the Money
$9.15In the Money
$8.54In the Money
$2.54In the Money
9In the Money
250In the Money
GMEOut of the Money
$2.82Out of the Money
$3.35Out of the Money
$3.10Out of the Money
$-1.20Out of the Money
13Out of the Money
62Out of the Money
GMEIn the Money
$8.15In the Money
$8.95In the Money
$8.15In the Money
$0.85In the Money
18In the Money
337In the Money
GMEOut of the Money
$3.20Out of the Money
$3.70Out of the Money
$3.35Out of the Money
$-1.40Out of the Money
19Out of the Money
428Out of the Money
GMEIn the Money
$7.95In the Money
$8.75In the Money
$8.15In the Money
$-1.05In the Money
17In the Money
241In the Money
GMEOut of the Money
$3.45Out of the Money
$4.05Out of the Money
$4.00Out of the Money
$0.05Out of the Money
9Out of the Money
123Out of the Money
GMEIn the Money
$7.90In the Money
$8.55In the Money
$8.17In the Money
$2.02In the Money
172In the Money
705In the Money
GMEOut of the Money
$3.90Out of the Money
$4.40Out of the Money
$4.20Out of the Money
$-1.05Out of the Money
153Out of the Money
530Out of the Money
GMEIn the Money
$7.60In the Money
$8.40In the Money
$7.65In the Money
$1.55In the Money
427In the Money
513In the Money
GMEOut of the Money
$4.10Out of the Money
$4.70Out of the Money
$4.65Out of the Money
$-1.10Out of the Money
42Out of the Money
126Out of the Money
GMEIn the Money
$7.55In the Money
$8.25In the Money
$7.90In the Money
$1.70In the Money
99In the Money
176In the Money
GMEOut of the Money
$4.45Out of the Money
$4.95Out of the Money
$4.65Out of the Money
$-1.65Out of the Money
345Out of the Money
115Out of the Money
GMEIn the Money
$7.20In the Money
$7.90In the Money
$7.60In the Money
$1.82In the Money
238In the Money
186In the Money
GMENear the Money
$5.30Near the Money
$5.65Near the Money
$5.47Near the Money
$-0.68Near the Money
73Near the Money
133Near the Money
GMEIn the Money
$7.05In the Money
$7.65In the Money
$7.65In the Money
$1.85In the Money
97In the Money
377In the Money
GMENear the Money
$5.85Near the Money
$6.45Near the Money
$6.40Near the Money
$-1.22Near the Money
63Near the Money
121Near the Money
GMEUnderlying issue's last price
$6.90Underlying issue's last price
$7.30Underlying issue's last price
$7.02Underlying issue's last price
$1.17Underlying issue's last price
137Underlying issue's last price
413Underlying issue's last price
Filter Table By Strike Price of$29.00Underlying issue's last price
GMEUnderlying issue's last price
$6.65Underlying issue's last price
$7.20Underlying issue's last price
$6.97Underlying issue's last price
$-1.03Underlying issue's last price
102Underlying issue's last price
178Underlying issue's last price
GMENear the Money
$6.60Near the Money
$7.00Near the Money
$7.00Near the Money
$2.00Near the Money
555Near the Money
3,635Near the Money
GMEIn the Money
$7.40In the Money
$8.00In the Money
$7.71In the Money
$-1.79In the Money
34In the Money
291In the Money
GMENear the Money
$6.40Near the Money
$7.00Near the Money
$6.89Near the Money
$1.89Near the Money
75Near the Money
315Near the Money
GMEIn the Money
$8.25In the Money
$8.80In the Money
$8.47In the Money
$-0.58In the Money
8In the Money
103In the Money
GMENear the Money
$6.15Near the Money
$6.80Near the Money
$6.68Near the Money
$1.87Near the Money
50Near the Money
256Near the Money
GMEIn the Money
$8.90In the Money
$9.60In the Money
$10.78In the Money
$0.00In the Money
---In the Money
49In the Money
GMEOut of the Money
$6.00Out of the Money
$6.60Out of the Money
$6.50Out of the Money
$2.00Out of the Money
139Out of the Money
523Out of the Money
GMEIn the Money
$9.70In the Money
$10.40In the Money
$10.10In the Money
$-1.55In the Money
104In the Money
139In the Money
GMEOut of the Money
$5.85Out of the Money
$6.45Out of the Money
$6.00Out of the Money
$1.70Out of the Money
108Out of the Money
220Out of the Money
GMEIn the Money
$10.50In the Money
$11.25In the Money
$11.06In the Money
$0.37In the Money
9In the Money
46In the Money
GMEOut of the Money
$5.60Out of the Money
$6.20Out of the Money
$5.91Out of the Money
$1.91Out of the Money
214Out of the Money
673Out of the Money
GMEIn the Money
$11.35In the Money
$12.10In the Money
$11.85In the Money
$-2.30In the Money
179In the Money
256In the Money
GMEOut of the Money
$5.40Out of the Money
$6.15Out of the Money
$5.95Out of the Money
$1.15Out of the Money
44Out of the Money
111Out of the Money
GMEIn the Money
$12.20In the Money
$12.95In the Money
$12.80In the Money
$0.37In the Money
3In the Money
134In the Money
GMEOut of the Money
$5.35Out of the Money
$6.00Out of the Money
$5.45Out of the Money
$0.45Out of the Money
13Out of the Money
142Out of the Money
GMEIn the Money
$13.05In the Money
$13.85In the Money
$15.00In the Money
$0.00In the Money
2In the Money
42In the Money
GMEOut of the Money
$5.15Out of the Money
$5.85Out of the Money
$5.90Out of the Money
$-0.10Out of the Money
90Out of the Money
249Out of the Money
GMEIn the Money
$13.90In the Money
$14.65In the Money
$18.15In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$4.90Out of the Money
$5.70Out of the Money
$5.30Out of the Money
$1.30Out of the Money
14Out of the Money
90Out of the Money
GMEIn the Money
$14.75In the Money
$15.40In the Money
$15.54In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$4.90Out of the Money
$5.40Out of the Money
$5.15Out of the Money
$1.34Out of the Money
459Out of the Money
1,575Out of the Money
GMEIn the Money
$15.60In the Money
$16.35In the Money
$16.00In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$4.75Out of the Money
$5.35Out of the Money
$4.85Out of the Money
$0.90Out of the Money
4Out of the Money
86Out of the Money
GMEIn the Money
$16.45In the Money
$17.15In the Money
$18.80In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$4.65Out of the Money
$5.35Out of the Money
$4.35Out of the Money
$0.75Out of the Money
5Out of the Money
59Out of the Money
GMEIn the Money
$17.35In the Money
$18.10In the Money
$17.05In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$4.40Out of the Money
$5.25Out of the Money
$4.80Out of the Money
$-0.85Out of the Money
49Out of the Money
206Out of the Money
GMEIn the Money
$18.20In the Money
$19.10In the Money
$22.92In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$4.30Out of the Money
$5.10Out of the Money
$4.54Out of the Money
$1.44Out of the Money
2Out of the Money
156Out of the Money
GMEIn the Money
$19.10In the Money
$19.80In the Money
$18.95In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$4.20Out of the Money
$4.95Out of the Money
$4.85Out of the Money
$1.48Out of the Money
120Out of the Money
322Out of the Money
GMEIn the Money
$20.00In the Money
$20.70In the Money
$22.10In the Money
$-0.04In the Money
4In the Money
16In the Money
GMEOut of the Money
$4.10Out of the Money
$4.90Out of the Money
$4.28Out of the Money
$-1.64Out of the Money
23Out of the Money
23Out of the Money
GMEIn the Money
$20.85In the Money
$21.70In the Money
$23.24In the Money
$-2.76In the Money
2In the Money
9In the Money
GMEOut of the Money
$4.05Out of the Money
$4.80Out of the Money
$4.10Out of the Money
$-0.80Out of the Money
8Out of the Money
197Out of the Money
GMEIn the Money
$21.75In the Money
$22.60In the Money
$24.50In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$4.05Out of the Money
$4.70Out of the Money
$4.18Out of the Money
$-1.42Out of the Money
7Out of the Money
63Out of the Money
GMEIn the Money
$22.65In the Money
$23.45In the Money
$22.15In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$3.90Out of the Money
$4.60Out of the Money
$3.80Out of the Money
$0.20Out of the Money
1Out of the Money
38Out of the Money
GMEIn the Money
$23.55In the Money
$24.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.90Out of the Money
$4.35Out of the Money
$4.17Out of the Money
$1.42Out of the Money
296Out of the Money
806Out of the Money
GMEIn the Money
$24.45In the Money
$25.30In the Money
$26.00In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$3.75Out of the Money
$4.35Out of the Money
$4.15Out of the Money
$0.30Out of the Money
13Out of the Money
71Out of the Money
GMEIn the Money
$25.35In the Money
$26.10In the Money
$27.31In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$3.65Out of the Money
$4.35Out of the Money
$3.90Out of the Money
$-0.77Out of the Money
5Out of the Money
12Out of the Money
GMEIn the Money
$26.25In the Money
$27.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.45Out of the Money
$4.20Out of the Money
$5.35Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
GMEIn the Money
$27.15In the Money
$28.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.45Out of the Money
$4.15Out of the Money
$4.10Out of the Money
$-2.30Out of the Money
9Out of the Money
9Out of the Money
GMEIn the Money
$28.10In the Money
$28.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.45Out of the Money
$4.00Out of the Money
$3.60Out of the Money
$0.95Out of the Money
74Out of the Money
245Out of the Money
GMEIn the Money
$29.00In the Money
$29.85In the Money
$29.00In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$3.35Out of the Money
$3.95Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
GMEIn the Money
$29.90In the Money
$30.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.15Out of the Money
$3.85Out of the Money
$3.45Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
GMEIn the Money
$30.85In the Money
$31.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.15Out of the Money
$3.85Out of the Money
$3.18Out of the Money
$-0.72Out of the Money
1Out of the Money
12Out of the Money
GMEIn the Money
$31.75In the Money
$32.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$3.15Out of the Money
$3.65Out of the Money
$2.60Out of the Money
$-1.50Out of the Money
12Out of the Money
166Out of the Money
GMEIn the Money
$32.70In the Money
$33.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.96Out of the Money
$3.40Out of the Money
$3.40Out of the Money
$1.00Out of the Money
261Out of the Money
1,390Out of the Money
GMEIn the Money
$33.65In the Money
$34.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.64Out of the Money
$3.20Out of the Money
$2.99Out of the Money
$0.79Out of the Money
23Out of the Money
119Out of the Money
GMEIn the Money
$38.30In the Money
$39.15In the Money
$37.27In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$2.43Out of the Money
$3.05Out of the Money
$2.75Out of the Money
$0.79Out of the Money
60Out of the Money
201Out of the Money
GMEIn the Money
$43.05In the Money
$43.90In the Money
$41.39In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$2.37Out of the Money
$2.93Out of the Money
$3.05Out of the Money
$0.83Out of the Money
67Out of the Money
276Out of the Money
GMEIn the Money
$47.80In the Money
$48.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.03Out of the Money
$2.40Out of the Money
$2.20Out of the Money
$0.47Out of the Money
77Out of the Money
1,820Out of the Money
GMEIn the Money
$52.60In the Money
$53.65In the Money
$45.00In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$2.02Out of the Money
$2.55Out of the Money
$2.11Out of the Money
$0.51Out of the Money
19Out of the Money
39Out of the Money
GMEIn the Money
$57.45In the Money
$58.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.88Out of the Money
$2.40Out of the Money
$2.16Out of the Money
$0.66Out of the Money
46Out of the Money
256Out of the Money
GMEIn the Money
$62.30In the Money
$63.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.68Out of the Money
$2.08Out of the Money
$1.89Out of the Money
$0.16Out of the Money
296Out of the Money
803Out of the Money
GMEIn the Money
$67.15In the Money
$68.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money