• LAST PRICE
    23.9300
  • TODAY'S CHANGE (%)
    Trending Down-1.6600 (-6.4869%)
  • Bid / Lots
    23.8300/ 14
  • Ask / Lots
    23.8500/ 1
  • Open / Previous Close
    25.2400 / 25.5900
  • Day Range
    Low 23.5100
    High 25.8100
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    28,003,995
    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
$20.75In the Money
$23.30In the Money
$21.79In the Money
$-1.21In the Money
3In 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
---Out of the Money
5,328Out of the Money
GMEIn the Money
$18.20In the Money
$22.30In 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
$17.00In the Money
$21.30In the Money
$20.34In the Money
$-7.11In the Money
1In 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
---Out of the Money
2,210Out of the Money
GMEIn the Money
$16.00In the Money
$20.20In 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
---Out of the Money
1,693Out of the Money
GMEIn the Money
$16.60In the Money
$18.80In the Money
$18.10In the Money
$-10.80In the Money
10In the Money
31In 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
1Out of the Money
3,164Out of the Money
GMEIn the Money
$14.70In the Money
$17.80In 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
303Out of the Money
2,028Out of the Money
GMEIn the Money
$14.70In the Money
$16.80In the Money
$16.00In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
16Out of the Money
1,290Out of the Money
GMEIn the Money
$12.00In the Money
$16.40In the Money
$14.01In the Money
$-1.74In the Money
119In the Money
329In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
546Out of the Money
16,528Out of the Money
GMEIn the Money
$11.75In the Money
$14.85In the Money
$13.95In the Money
$0.11In the Money
2In the Money
458In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.02Out of the Money
46Out of the Money
6,205Out of the Money
GMEIn the Money
$11.75In the Money
$14.40In the Money
$11.84In the Money
$-0.75In the Money
14In the Money
463In the Money
GMEOut of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
75Out of the Money
4,179Out of the Money
GMEIn the Money
$10.85In the Money
$12.85In the Money
$10.70In the Money
$-2.11In the Money
12In the Money
886In the Money
GMEOut of the Money
$0.05Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$0.01Out of the Money
203Out of the Money
1,982Out of the Money
GMEIn the Money
$8.90In the Money
$10.60In the Money
$9.80In the Money
$-1.90In the Money
55In the Money
876In the Money
GMEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
56Out of the Money
2,381Out of the Money
GMEIn the Money
$8.90In the Money
$10.00In the Money
$8.80In the Money
$-2.22In the Money
462In the Money
2,073In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
316Out of the Money
11,059Out of the Money
GMEIn the Money
$7.95In the Money
$8.40In the Money
$8.28In the Money
$-1.12In the Money
13In the Money
916In 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
169Out of the Money
4,336Out of the Money
GMEIn the Money
$7.05In the Money
$7.60In the Money
$7.10In the Money
$-1.85In the Money
97In the Money
2,086In the Money
GMEOut of the Money
$0.24Out of the Money
$0.31Out of the Money
$0.28Out of the Money
$-0.04Out of the Money
212Out of the Money
3,504Out of the Money
GMEIn the Money
$6.25In the Money
$6.70In the Money
$6.42In the Money
$-1.57In the Money
225In the Money
1,230In the Money
GMEOut of the Money
$0.42Out of the Money
$0.49Out of the Money
$0.47Out of the Money
$0.02Out of the Money
222Out of the Money
3,854Out of the Money
GMEIn the Money
$5.55In the Money
$5.90In the Money
$5.90In the Money
$-1.51In the Money
153In the Money
348In the Money
GMEOut of the Money
$0.58Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$0.00Out of the Money
395Out of the Money
4,128Out of the Money
GMEIn the Money
$4.70In the Money
$5.25In the Money
$5.10In the Money
$-1.40In the Money
2,204In the Money
5,834In the Money
GMEOut of the Money
$1.00Out of the Money
$1.05Out of the Money
$1.03Out of the Money
$-0.04Out of the Money
7,828Out of the Money
17,570Out of the Money
GMEIn the Money
$4.35In the Money
$4.65In the Money
$4.37In the Money
$-1.48In the Money
62In the Money
766In the Money
GMENear the Money
$1.33Near the Money
$1.57Near the Money
$1.35Near the Money
$-0.16Near the Money
202Near the Money
3,012Near the Money
GMEIn the Money
$3.80In the Money
$4.20In the Money
$4.10In the Money
$-1.50In the Money
358In the Money
1,867In the Money
GMENear the Money
$1.97Near the Money
$2.05Near the Money
$2.01Near the Money
$0.02Near the Money
494Near the Money
1,935Near the Money
GMEUnderlying issue's last price
$3.55Underlying issue's last price
$3.80Underlying issue's last price
$3.70Underlying issue's last price
$-1.15Underlying issue's last price
549Underlying issue's last price
719Underlying issue's last price
Filter Table By Strike Price of$23.00Underlying issue's last price
GMEUnderlying issue's last price
$2.52Underlying issue's last price
$2.72Underlying issue's last price
$2.59Underlying issue's last price
$0.00Underlying issue's last price
302Underlying issue's last price
1,737Underlying issue's last price
GMENear the Money
$3.20Near the Money
$3.40Near the Money
$3.40Near the Money
$-1.14Near the Money
347Near the Money
644Near the Money
GMEIn the Money
$3.15In the Money
$3.35In the Money
$3.34In the Money
$0.24In the Money
203In the Money
798In the Money
GMENear the Money
$3.00Near the Money
$3.25Near the Money
$3.00Near the Money
$-1.35Near the Money
2,590Near the Money
14,393Near the Money
GMEIn the Money
$3.85In the Money
$4.00In the Money
$3.97In the Money
$0.32In the Money
536In the Money
3,540In the Money
GMENear the Money
$2.67Near the Money
$2.96Near the Money
$2.65Near the Money
$-1.22Near the Money
457Near the Money
1,339Near the Money
GMEIn the Money
$4.60In the Money
$4.95In the Money
$4.73In the Money
$0.35In the Money
124In the Money
332In the Money
GMEOut of the Money
$2.49Out of the Money
$2.71Out of the Money
$2.50Out of the Money
$-1.00Out of the Money
422Out of the Money
1,026Out of the Money
GMEIn the Money
$5.40In the Money
$5.75In the Money
$5.53In the Money
$0.32In the Money
38In the Money
373In the Money
GMEOut of the Money
$2.27Out of the Money
$2.50Out of the Money
$2.49Out of the Money
$-0.81Out of the Money
446Out of the Money
1,121Out of the Money
GMEIn the Money
$6.20In the Money
$6.55In the Money
$6.50In the Money
$0.53In the Money
30In the Money
536In the Money
GMEOut of the Money
$2.00Out of the Money
$2.37Out of the Money
$2.13Out of the Money
$-1.12Out of the Money
104Out of the Money
796Out of the Money
GMEIn the Money
$7.00In the Money
$7.35In the Money
$6.75In the Money
$-0.24In the Money
50In the Money
369In the Money
GMEOut of the Money
$2.05Out of the Money
$2.10Out of the Money
$2.06Out of the Money
$-0.99Out of the Money
8,511Out of the Money
11,610Out of the Money
GMEIn the Money
$7.85In the Money
$8.25In the Money
$8.00In the Money
$0.60In the Money
313In the Money
2,785In the Money
GMEOut of the Money
$1.74Out of the Money
$2.03Out of the Money
$1.90Out of the Money
$-1.20Out of the Money
68Out of the Money
466Out of the Money
GMEIn the Money
$8.65In the Money
$9.10In the Money
$8.95In the Money
$-0.05In the Money
41In the Money
248In the Money
GMEOut of the Money
$1.65Out of the Money
$1.92Out of the Money
$1.87Out of the Money
$-0.88Out of the Money
55Out of the Money
1,291Out of the Money
GMEIn the Money
$9.60In the Money
$10.05In the Money
$9.80In the Money
$0.55In the Money
308In the Money
632In the Money
GMEOut of the Money
$1.64Out of the Money
$1.85Out of the Money
$1.58Out of the Money
$-1.17Out of the Money
36Out of the Money
486Out of the Money
GMEIn the Money
$10.40In the Money
$10.95In the Money
$10.75In the Money
$0.85In the Money
16In the Money
479In the Money
GMEOut of the Money
$1.58Out of the Money
$1.76Out of the Money
$1.76Out of the Money
$-0.74Out of the Money
116Out of the Money
424Out of the Money
GMEIn the Money
$11.40In the Money
$11.85In the Money
$11.11In the Money
$-0.11In the Money
7In the Money
183In the Money
GMEOut of the Money
$1.45Out of the Money
$1.65Out of the Money
$1.56Out of the Money
$-0.98Out of the Money
1,508Out of the Money
3,731Out of the Money
GMEIn the Money
$12.30In the Money
$12.75In the Money
$12.54In the Money
$0.79In the Money
226In the Money
783In the Money
GMEOut of the Money
$1.41Out of the Money
$1.59Out of the Money
$1.50Out of the Money
$-0.87Out of the Money
206Out of the Money
1,491Out of the Money
GMEIn the Money
$13.15In the Money
$13.70In the Money
$13.55In the Money
$0.85In the Money
11In the Money
69In the Money
GMEOut of the Money
$1.28Out of the Money
$1.50Out of the Money
$1.45Out of the Money
$-0.76Out of the Money
185Out of the Money
666Out of the Money
GMEIn the Money
$14.10In the Money
$14.60In the Money
$13.80In the Money
$-0.23In the Money
3In the Money
112In the Money
GMEOut of the Money
$1.23Out of the Money
$1.46Out of the Money
$1.41Out of the Money
$-0.69Out of the Money
284Out of the Money
975Out of the Money
GMEIn the Money
$14.95In the Money
$15.55In the Money
$14.62In the Money
$0.28In the Money
4In the Money
827In the Money
GMEOut of the Money
$1.22Out of the Money
$1.40Out of the Money
$1.22Out of the Money
$-0.89Out of the Money
44Out of the Money
269Out of the Money
GMEIn the Money
$15.95In the Money
$16.50In the Money
$15.55In the Money
$-0.12In the Money
4In the Money
225In the Money
GMEOut of the Money
$1.20Out of the Money
$1.25Out of the Money
$1.25Out of the Money
$-0.65Out of the Money
3,073Out of the Money
11,932Out of the Money
GMEIn the Money
$16.95In the Money
$17.45In the Money
$17.06In the Money
$0.76In the Money
267In the Money
715In the Money
GMEOut of the Money
$1.04Out of the Money
$1.27Out of the Money
$1.00Out of the Money
$-0.90Out of the Money
7Out of the Money
206Out of the Money
GMEIn the Money
$17.85In the Money
$18.40In the Money
$18.15In the Money
$0.71In the Money
4In the Money
22In the Money
GMEOut of the Money
$1.00Out of the Money
$1.24Out of the Money
$1.20Out of the Money
$-0.80Out of the Money
21Out of the Money
188Out of the Money
GMEIn the Money
$18.75In the Money
$19.35In the Money
$19.05In the Money
$0.40In the Money
5In the Money
162In the Money
GMEOut of the Money
$1.00Out of the Money
$1.20Out of the Money
$1.15Out of the Money
$-0.51Out of the Money
1Out of the Money
520Out of the Money
GMEIn the Money
$19.75In the Money
$20.35In the Money
$19.95In the Money
$0.35In the Money
17In the Money
28In the Money
GMEOut of the Money
$1.00Out of the Money
$1.16Out of the Money
$1.15Out of the Money
$-0.20Out of the Money
160Out of the Money
507Out of the Money
GMEIn the Money
$20.75In the Money
$21.30In the Money
$20.67In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$1.00Out of the Money
$1.12Out of the Money
$1.05Out of the Money
$-0.55Out of the Money
96Out of the Money
2,917Out of the Money
GMEIn the Money
$21.75In the Money
$22.25In the Money
$21.24In the Money
$0.52In the Money
5In the Money
234In the Money
GMEOut of the Money
$0.88Out of the Money
$1.10Out of the Money
$1.04Out of the Money
$-0.36Out of the Money
27Out of the Money
654Out of the Money
GMEIn the Money
$22.65In the Money
$23.25In the Money
$21.40In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.86Out of the Money
$1.06Out of the Money
$1.00Out of the Money
$0.00Out of the Money
11Out of the Money
142Out of the Money
GMEIn the Money
$23.65In the Money
$24.20In the Money
$23.10In the Money
$0.00In the Money
---In the Money
43In the Money
GMEOut of the Money
$0.86Out of the Money
$1.04Out of the Money
$0.89Out of the Money
$-0.57Out of the Money
75Out of the Money
138Out of the Money
GMEIn the Money
$24.55In the Money
$25.15In the Money
$28.05In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.86Out of the Money
$1.00Out of the Money
$0.84Out of the Money
$-0.62Out of the Money
3Out of the Money
244Out of the Money
GMEIn the Money
$25.55In the Money
$26.15In the Money
$24.42In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.87Out of the Money
$0.99Out of the Money
$0.92Out of the Money
$-0.51Out of the Money
1,598Out of the Money
11,976Out of the Money
GMEIn the Money
$26.50In the Money
$27.10In the Money
$26.97In the Money
$0.50In the Money
6In the Money
199In the Money
GMEOut of the Money
$0.75Out of the Money
$0.89Out of the Money
$0.82Out of the Money
$-0.40Out of the Money
314Out of the Money
2,573Out of the Money
GMEIn the Money
$31.45In the Money
$32.00In the Money
$32.00In the Money
$0.00In the Money
---In the Money
171In the Money
GMEOut of the Money
$0.69Out of the Money
$0.80Out of the Money
$0.70Out of the Money
$-0.39Out of the Money
540Out of the Money
4,408Out of the Money
GMEIn the Money
$36.25In the Money
$36.95In the Money
$35.40In the Money
$0.00In the Money
---In the Money
80In the Money
GMEOut of the Money
$0.62Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$-0.37Out of the Money
17Out of the Money
594Out of the Money
GMEIn the Money
$41.25In the Money
$41.85In the Money
$40.00In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.50Out of the Money
$0.80Out of the Money
$0.61Out of the Money
$-0.32Out of the Money
43Out of the Money
889Out of the Money
GMEIn the Money
$46.20In the Money
$46.95In the Money
$45.12In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.49Out of the Money
$0.69Out of the Money
$0.66Out of the Money
$-0.19Out of the Money
5Out of the Money
541Out of the Money
GMEIn the Money
$51.15In the Money
$51.95In the Money
$48.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.46Out of the Money
$0.62Out of the Money
$0.56Out of the Money
$-0.26Out of the Money
366Out of the Money
2,763Out of the Money
GMEIn the Money
$54.60In the Money
$58.90In the Money
$58.17In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.41Out of the Money
$0.63Out of the Money
$0.50Out of the Money
$-0.20Out of the Money
26Out of the Money
1,507Out of the Money
GMEIn the Money
$61.05In the Money
$63.90In the Money
$56.25In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.38Out of the Money
$0.73Out of the Money
$0.54Out of the Money
$-0.25Out of the Money
23Out of the Money
761Out of the Money
GMEIn the Money
$64.25In the Money
$68.85In the Money
$68.35In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.36Out of the Money
$0.70Out of the Money
$0.55Out of the Money
$-0.14Out of the Money
2Out of the Money
499Out of the Money
GMEIn the Money
$69.20In the Money
$73.85In the Money
$60.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.43Out of the Money
$0.51Out of the Money
$0.45Out of the Money
$-0.20Out of the Money
1,546Out of the Money
20,924Out of the Money
GMEIn the Money
$76.00In the Money
$78.80In the Money
$73.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.41Out of the Money
$0.62Out of the Money
$0.45Out of the Money
$-0.12Out of the Money
32Out of the Money
365Out of the Money
GMEIn the Money
$80.95In the Money
$83.80In the Money
$78.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.35Out of the Money
$0.64Out of the Money
$0.40Out of the Money
$-0.22Out of the Money
12Out of the Money
324Out of the Money
GMEIn the Money
$84.10In the Money
$88.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.29Out of the Money
$0.61Out of the Money
$0.40Out of the Money
$-0.22Out of the Money
5Out of the Money
650Out of the Money
GMEIn the Money
$89.10In the Money
$93.75In the Money
$92.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.31Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$-0.17Out of the Money
82Out of the Money
1,711Out of the Money
GMEIn the Money
$95.50In the Money
$98.75In the Money
$89.50In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.37Out of the Money
$0.40Out of the Money
$0.37Out of the Money
$-0.18Out of the Money
3,300Out of the Money
29,442Out of the Money
GMEIn the Money
$99.05In the Money
$104.00In the Money
$100.45In the Money
$0.00In the Money
---In the Money
13In the Money