• LAST PRICE
    27.7500
  • TODAY'S CHANGE (%)
    Trending Down-0.9500 (-3.3101%)
  • Bid / Lots
    27.7400/ 1
  • Ask / Lots
    27.7600/ 1
  • Open / Previous Close
    28.5500 / 28.7000
  • Day Range
    Low 27.2000
    High 29.1800
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    27,095,578
    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 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$24.05In the Money
$25.35In the Money
$26.00In the Money
$-1.90In the Money
20In the Money
23In 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
---Out of the Money
5,328Out of the Money
GMEIn the Money
$23.05In the Money
$24.35In the Money
$30.65In the Money
$0.00In the Money
---In the Money
15In 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
927Out of the Money
GMEIn the Money
$22.05In the Money
$23.35In the Money
$27.45In the Money
$0.00In the Money
---In the Money
17In 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
32Out of the Money
2,177Out of the Money
GMEIn the Money
$21.10In the Money
$22.35In the Money
$15.98In the Money
$0.00In the Money
---In the Money
7In 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
201Out of the Money
1,693Out of the Money
GMEIn the Money
$20.10In the Money
$21.40In the Money
$28.90In the Money
$0.00In the Money
---In the Money
31In 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
2,975Out of the Money
GMEIn the Money
$19.10In the Money
$20.40In the Money
$21.50In the Money
$0.00In the Money
---In the Money
20In 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
5Out of the Money
1,996Out of the Money
GMEIn the Money
$18.10In the Money
$19.40In the Money
$18.24In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.03Out of the Money
1Out of the Money
1,293Out of the Money
GMEIn the Money
$17.20In the Money
$18.25In the Money
$19.00In the Money
$0.00In the Money
4In the Money
326In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.01Out of the Money
110Out of the Money
16,031Out of the Money
GMEIn the Money
$16.10In the Money
$17.25In the Money
$17.94In the Money
$0.00In the Money
---In the Money
449In the Money
GMEOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
5Out of the Money
6,272Out of the Money
GMEIn the Money
$15.15In the Money
$16.05In the Money
$14.15In the Money
$0.00In the Money
---In the Money
468In the Money
GMEOut of the Money
$0.06Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
82Out of the Money
3,948Out of the Money
GMEIn the Money
$14.15In the Money
$15.20In the Money
$15.20In the Money
$0.00In the Money
---In the Money
869In the Money
GMEOut of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.03Out of the Money
47Out of the Money
2,213Out of the Money
GMEIn the Money
$13.20In the Money
$14.35In the Money
$14.10In the Money
$-0.81In the Money
1In the Money
879In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
77Out of the Money
2,424Out of the Money
GMEIn the Money
$12.25In the Money
$13.40In the Money
$13.30In the Money
$-0.77In the Money
32In the Money
1,987In the Money
GMEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.05Out of the Money
412Out of the Money
10,727Out of the Money
GMEIn the Money
$11.35In the Money
$12.60In the Money
$12.00In the Money
$-1.70In the Money
7In the Money
917In the Money
GMEOut of the Money
$0.24Out of the Money
$0.28Out of the Money
$0.29Out of the Money
$-0.06Out of the Money
315Out of the Money
3,938Out of the Money
GMEIn the Money
$10.75In the Money
$11.60In the Money
$11.49In the Money
$-0.24In the Money
45In the Money
2,121In the Money
GMEOut of the Money
$0.29Out of the Money
$0.43Out of the Money
$0.35Out of the Money
$-0.14Out of the Money
119Out of the Money
3,504Out of the Money
GMEIn the Money
$9.90In the Money
$10.75In the Money
$10.85In the Money
$-0.10In the Money
2In the Money
1,136In the Money
GMEOut of the Money
$0.50Out of the Money
$0.58Out of the Money
$0.52Out of the Money
$-0.22Out of the Money
168Out of the Money
3,277Out of the Money
GMEIn the Money
$9.15In the Money
$10.00In the Money
$9.87In the Money
$-0.83In the Money
3In the Money
340In the Money
GMEOut of the Money
$0.70Out of the Money
$0.85Out of the Money
$0.78Out of the Money
$-0.22Out of the Money
200Out of the Money
2,214Out of the Money
GMEIn the Money
$8.65In the Money
$9.05In the Money
$8.90In the Money
$-0.95In the Money
274In the Money
5,308In the Money
GMEOut of the Money
$1.03Out of the Money
$1.10Out of the Money
$1.05Out of the Money
$-0.30Out of the Money
797Out of the Money
16,356Out of the Money
GMEIn the Money
$7.95In the Money
$8.70In the Money
$8.34In the Money
$-1.06In the Money
22In the Money
729In the Money
GMEOut of the Money
$1.29Out of the Money
$1.48Out of the Money
$1.44Out of the Money
$-0.35Out of the Money
12Out of the Money
1,561Out of the Money
GMEIn the Money
$7.25In the Money
$8.10In the Money
$8.40In the Money
$-1.30In the Money
23In the Money
1,291In the Money
GMEOut of the Money
$1.85Out of the Money
$1.93Out of the Money
$1.91Out of the Money
$-0.42Out of the Money
103Out of the Money
1,806Out of the Money
GMEIn the Money
$6.80In the Money
$7.65In the Money
$7.23In the Money
$-1.67In the Money
20In the Money
668In the Money
GMEOut of the Money
$2.28Out of the Money
$2.44Out of the Money
$2.41Out of the Money
$-0.50Out of the Money
61Out of the Money
1,555Out of the Money
GMEIn the Money
$6.55In the Money
$7.15In the Money
$6.75In the Money
$-1.69In the Money
23In the Money
267In the Money
GMEOut of the Money
$2.86Out of the Money
$3.05Out of the Money
$2.97Out of the Money
$-0.51Out of the Money
152Out of the Money
610Out of the Money
GMEIn the Money
$6.30In the Money
$6.70In the Money
$6.51In the Money
$-1.46In the Money
332In the Money
13,139In the Money
GMENear the Money
$3.50Near the Money
$3.65Near the Money
$3.57Near the Money
$-0.60Near the Money
389Near the Money
3,123Near the Money
GMEIn the Money
$5.70In the Money
$6.50In the Money
$6.52In the Money
$-1.20In the Money
62In the Money
965In the Money
GMENear the Money
$4.05Near the Money
$4.35Near the Money
$4.28Near the Money
$-0.52Near the Money
131Near the Money
156Near the Money
GMEUnderlying issue's last price
$5.50Underlying issue's last price
$6.05Underlying issue's last price
$5.86Underlying issue's last price
$-1.49Underlying issue's last price
62Underlying issue's last price
803Underlying issue's last price
Filter Table By Strike Price of$27.00Underlying issue's last price
GMEUnderlying issue's last price
$4.80Underlying issue's last price
$5.10Underlying issue's last price
$5.00Underlying issue's last price
$-0.50Underlying issue's last price
33Underlying issue's last price
375Underlying issue's last price
GMENear the Money
$5.25Near the Money
$5.70Near the Money
$5.55Near the Money
$-1.57Near the Money
144Near the Money
957Near the Money
GMEIn the Money
$5.45In the Money
$6.00In the Money
$5.70In the Money
$-0.50In the Money
224In the Money
377In the Money
GMENear the Money
$5.00Near the Money
$5.45Near the Money
$5.25Near the Money
$-1.56Near the Money
63Near the Money
626Near the Money
GMEIn the Money
$6.25In the Money
$6.80In the Money
$6.48In the Money
$-0.42In the Money
55In the Money
329In the Money
GMENear the Money
$5.00Near the Money
$5.35Near the Money
$5.00Near the Money
$-1.58Near the Money
919Near the Money
6,853Near the Money
GMEIn the Money
$7.00In the Money
$7.55In the Money
$7.29In the Money
$-0.41In the Money
48In the Money
2,779In the Money
GMEOut of the Money
$4.65Out of the Money
$5.10Out of the Money
$5.10Out of the Money
$-1.45Out of the Money
20Out of the Money
298Out of the Money
GMEIn the Money
$7.80In the Money
$8.35In the Money
$7.65In the Money
$-0.65In the Money
19In the Money
251In the Money
GMEOut of the Money
$4.50Out of the Money
$4.80Out of the Money
$4.50Out of the Money
$-1.65Out of the Money
113Out of the Money
890Out of the Money
GMEIn the Money
$8.55In the Money
$9.15In the Money
$8.95In the Money
$-0.78In the Money
1In the Money
626In the Money
GMEOut of the Money
$4.30Out of the Money
$4.75Out of the Money
$5.00Out of the Money
$-1.61Out of the Money
26Out of the Money
455Out of the Money
GMEIn the Money
$9.35In the Money
$9.90In the Money
$9.40In the Money
$-0.57In the Money
6In the Money
458In the Money
GMEOut of the Money
$4.05Out of the Money
$4.60Out of the Money
$4.55Out of the Money
$-1.65Out of the Money
48Out of the Money
435Out of the Money
GMEIn the Money
$10.20In the Money
$10.80In the Money
$10.60In the Money
$-1.75In the Money
1In the Money
184In the Money
GMEOut of the Money
$4.00Out of the Money
$4.40Out of the Money
$4.19Out of the Money
$-1.46Out of the Money
437Out of the Money
2,861Out of the Money
GMEIn the Money
$11.00In the Money
$11.55In the Money
$11.60In the Money
$-0.11In the Money
4In the Money
820In the Money
GMEOut of the Money
$3.80Out of the Money
$4.25Out of the Money
$4.14Out of the Money
$-1.33Out of the Money
112Out of the Money
262Out of the Money
GMEIn the Money
$11.80In the Money
$12.40In the Money
$12.25In the Money
$0.00In the Money
---In the Money
69In the Money
GMEOut of the Money
$3.60Out of the Money
$4.10Out of the Money
$4.12Out of the Money
$-1.17Out of the Money
8Out of the Money
601Out of the Money
GMEIn the Money
$12.65In the Money
$13.25In the Money
$13.05In the Money
$0.00In the Money
---In the Money
107In the Money
GMEOut of the Money
$3.45Out of the Money
$3.85Out of the Money
$3.70Out of the Money
$-1.40Out of the Money
19Out of the Money
727Out of the Money
GMEIn the Money
$13.50In the Money
$14.20In the Money
$14.08In the Money
$0.00In the Money
---In the Money
834In the Money
GMEOut of the Money
$3.35Out of the Money
$3.80Out of the Money
$4.00Out of the Money
$-1.73Out of the Money
30Out of the Money
246Out of the Money
GMEIn the Money
$14.35In the Money
$15.00In the Money
$14.48In the Money
$-1.52In the Money
1In the Money
222In the Money
GMEOut of the Money
$3.35Out of the Money
$3.60Out of the Money
$3.41Out of the Money
$-1.44Out of the Money
1,769Out of the Money
10,838Out of the Money
GMEIn the Money
$15.20In the Money
$15.95In the Money
$15.40In the Money
$-0.51In the Money
12In the Money
716In the Money
GMEOut of the Money
$3.10Out of the Money
$3.50Out of the Money
$3.45Out of the Money
$-1.15Out of the Money
13Out of the Money
170Out of the Money
GMEIn the Money
$16.05In the Money
$16.85In the Money
$19.60In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$2.95Out of the Money
$3.40Out of the Money
$3.35Out of the Money
$-1.30Out of the Money
7Out of the Money
189Out of the Money
GMEIn the Money
$16.95In the Money
$17.70In the Money
$17.12In the Money
$-5.18In the Money
150In the Money
163In the Money
GMEOut of the Money
$2.81Out of the Money
$3.35Out of the Money
$3.50Out of the Money
$-0.91Out of the Money
3Out of the Money
516Out of the Money
GMEIn the Money
$17.90In the Money
$18.55In the Money
$18.23In the Money
$-3.37In the Money
10In the Money
34In the Money
GMEOut of the Money
$2.73Out of the Money
$3.25Out of the Money
$3.30Out of the Money
$-0.87Out of the Money
29Out of the Money
473Out of the Money
GMEIn the Money
$18.75In the Money
$19.45In the Money
$21.61In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$2.70Out of the Money
$3.15Out of the Money
$3.10Out of the Money
$-1.06Out of the Money
66Out of the Money
2,905Out of the Money
GMEIn the Money
$19.60In the Money
$20.35In the Money
$20.99In the Money
$0.00In the Money
---In the Money
234In the Money
GMEOut of the Money
$2.52Out of the Money
$3.00Out of the Money
$2.75Out of the Money
$-1.25Out of the Money
13Out of the Money
620Out of the Money
GMEIn the Money
$20.50In the Money
$21.30In the Money
$21.40In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$2.41Out of the Money
$2.95Out of the Money
$2.67Out of the Money
$-1.38Out of the Money
8Out of the Money
144Out of the Money
GMEIn the Money
$21.45In the Money
$22.25In the Money
$24.00In the Money
$0.00In the Money
---In the Money
42In the Money
GMEOut of the Money
$2.31Out of the Money
$2.88Out of the Money
$2.55Out of the Money
$-1.25Out of the Money
28Out of the Money
97Out of the Money
GMEIn the Money
$22.35In the Money
$23.20In the Money
$28.05In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$2.31Out of the Money
$2.81Out of the Money
$2.70Out of the Money
$-1.05Out of the Money
7Out of the Money
239Out of the Money
GMEIn the Money
$23.25In the Money
$24.10In the Money
$24.42In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$2.40Out of the Money
$2.66Out of the Money
$2.45Out of the Money
$-1.35Out of the Money
1,401Out of the Money
12,129Out of the Money
GMEIn the Money
$24.15In the Money
$25.00In the Money
$25.30In the Money
$0.00In the Money
---In the Money
199In the Money
GMEOut of the Money
$2.00Out of the Money
$2.28Out of the Money
$2.21Out of the Money
$-0.99Out of the Money
120Out of the Money
2,397Out of the Money
GMEIn the Money
$28.75In the Money
$29.65In the Money
$29.55In the Money
$0.00In the Money
---In the Money
191In the Money
GMEOut of the Money
$1.75Out of the Money
$2.11Out of the Money
$1.85Out of the Money
$-1.01Out of the Money
961Out of the Money
2,967Out of the Money
GMEIn the Money
$33.45In the Money
$34.50In the Money
$37.40In the Money
$0.00In the Money
---In the Money
85In the Money
GMEOut of the Money
$1.50Out of the Money
$1.87Out of the Money
$1.88Out of the Money
$-0.75Out of the Money
28Out of the Money
622Out of the Money
GMEIn the Money
$38.25In the Money
$39.30In the Money
$40.00In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$1.20Out of the Money
$1.69Out of the Money
$1.42Out of the Money
$-0.88Out of the Money
40Out of the Money
836Out of the Money
GMEIn the Money
$43.05In the Money
$44.10In the Money
$45.00In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$1.06Out of the Money
$1.53Out of the Money
$1.35Out of the Money
$-0.68Out of the Money
41Out of the Money
777Out of the Money
GMEIn the Money
$47.85In the Money
$48.95In the Money
$48.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.15Out of the Money
$-0.61Out of the Money
736Out of the Money
2,044Out of the Money
GMEIn the Money
$52.70In the Money
$53.80In the Money
$58.17In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.84Out of the Money
$1.19Out of the Money
$1.12Out of the Money
$-0.62Out of the Money
18Out of the Money
1,654Out of the Money
GMEIn the Money
$57.55In the Money
$58.70In the Money
$56.25In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.78Out of the Money
$1.13Out of the Money
$0.96Out of the Money
$-0.58Out of the Money
48Out of the Money
692Out of the Money
GMEIn the Money
$62.45In the Money
$63.60In the Money
$68.35In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.85Out of the Money
$1.01Out of the Money
$1.02Out of the Money
$-0.38Out of the Money
116Out of the Money
664Out of the Money
GMEIn the Money
$67.35In the Money
$68.55In the Money
$60.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.76Out of the Money
$0.89Out of the Money
$0.79Out of the Money
$-0.42Out of the Money
1,590Out of the Money
20,658Out of the Money
GMEIn the Money
$72.25In the Money
$73.45In the Money
$73.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.63Out of the Money
$0.87Out of the Money
$0.80Out of the Money
$-0.35Out of the Money
9Out of the Money
213Out of the Money
GMEIn the Money
$77.20In the Money
$78.40In the Money
$78.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.59Out of the Money
$0.85Out of the Money
$0.72Out of the Money
$-0.35Out of the Money
11Out of the Money
295Out of the Money
GMEIn the Money
$82.10In the Money
$83.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.60Out of the Money
$0.73Out of the Money
$0.67Out of the Money
$-0.44Out of the Money
58Out of the Money
636Out of the Money
GMEIn the Money
$87.05In the Money
$88.30In the Money
$92.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.52Out of the Money
$0.70Out of the Money
$0.59Out of the Money
$-0.34Out of the Money
250Out of the Money
2,427Out of the Money
GMEIn the Money
$92.00In the Money
$93.25In the Money
$89.50In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.56Out of the Money
$0.59Out of the Money
$0.59Out of the Money
$-0.27Out of the Money
1,702Out of the Money
21,248Out of the Money
GMEIn the Money
$97.05In the Money
$98.20In the Money
$96.60In the Money
$0.00In the Money
---In the Money
12In the Money