• LAST PRICE
    29.1200
  • TODAY'S CHANGE (%)
    Trending Up3.6600 (14.3755%)
  • Bid / Lots
    28.9200/ 8
  • Ask / Lots
    28.9300/ 2
  • 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
    103,653,999
    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
$24.00In the Money
$28.45In the Money
$27.90In the Money
$0.00In the Money
---In 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
59Out of the Money
5,269Out of the Money
GMEIn the Money
$23.40In the Money
$27.40In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
264Out of the Money
663Out of the Money
GMEIn the Money
$23.40In the Money
$26.40In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
671Out of the Money
1,596Out of the Money
GMEIn the Money
$22.40In the Money
$25.55In the Money
$15.98In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
949Out of the Money
GMEIn the Money
$20.40In the Money
$24.50In the Money
$28.90In the Money
$0.00In the Money
---In the Money
32In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
12Out of the Money
2,975Out of the Money
GMEIn the Money
$20.40In the Money
$23.50In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
178Out of the Money
1,930Out of the Money
GMEIn the Money
$18.60In the Money
$22.45In the Money
$18.24In the Money
$1.34In the Money
2In the Money
29In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
102Out of the Money
1,283Out of the Money
GMEIn the Money
$18.60In the Money
$21.55In the Money
$17.30In the Money
$-1.67In the Money
35In the Money
266In the Money
GMEOut of the Money
$0.04Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
880Out of the Money
15,589Out of the Money
GMEIn the Money
$17.65In the Money
$20.55In the Money
$15.90In the Money
$-4.60In the Money
4In the Money
444In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$-0.06Out of the Money
90Out of the Money
6,243Out of the Money
GMEIn the Money
$15.00In the Money
$19.60In the Money
$14.15In the Money
$-5.80In the Money
13In the Money
477In the Money
GMEOut of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.13Out of the Money
804Out of the Money
4,173Out of the Money
GMEIn the Money
$14.50In the Money
$18.70In the Money
$16.40In the Money
$-2.70In the Money
3In the Money
870In the Money
GMEOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$-0.13Out of the Money
254Out of the Money
2,543Out of the Money
GMEIn the Money
$14.50In the Money
$17.75In the Money
$12.95In the Money
$-1.00In the Money
11In the Money
883In the Money
GMEOut of the Money
$0.25Out of the Money
$0.33Out of the Money
$0.29Out of the Money
$-0.16Out of the Money
656Out of the Money
2,362Out of the Money
GMEIn the Money
$14.05In the Money
$14.90In the Money
$14.56In the Money
$2.31In the Money
19In the Money
1,943In the Money
GMEOut of the Money
$0.44Out of the Money
$0.70Out of the Money
$0.46Out of the Money
$-0.27Out of the Money
632Out of the Money
10,587Out of the Money
GMEIn the Money
$13.25In the Money
$14.30In the Money
$13.36In the Money
$2.48In the Money
23In the Money
920In the Money
GMEOut of the Money
$0.65Out of the Money
$0.74Out of the Money
$0.66Out of the Money
$-0.24Out of the Money
1,508Out of the Money
3,169Out of the Money
GMEIn the Money
$12.55In the Money
$13.55In the Money
$13.15In the Money
$1.30In the Money
17In the Money
2,130In the Money
GMEOut of the Money
$0.85Out of the Money
$1.09Out of the Money
$0.92Out of the Money
$-0.43Out of the Money
1,065Out of the Money
2,761Out of the Money
GMEIn the Money
$11.95In the Money
$12.85In the Money
$12.55In the Money
$2.95In the Money
166In the Money
1,166In the Money
GMEOut of the Money
$1.25Out of the Money
$1.40Out of the Money
$1.34Out of the Money
$-0.52Out of the Money
331Out of the Money
2,919Out of the Money
GMEIn the Money
$11.55In the Money
$12.35In the Money
$10.53In the Money
$0.88In the Money
19In the Money
341In the Money
GMEOut of the Money
$1.65Out of the Money
$1.80Out of the Money
$1.75Out of the Money
$-0.65Out of the Money
1,188Out of the Money
1,042Out of the Money
GMEIn the Money
$10.85In the Money
$11.60In the Money
$11.50In the Money
$2.70In the Money
1,773In the Money
4,552In the Money
GMEOut of the Money
$2.10Out of the Money
$2.30Out of the Money
$2.23Out of the Money
$-0.85Out of the Money
5,475Out of the Money
13,608Out of the Money
GMEIn the Money
$10.65In the Money
$11.35In the Money
$10.40In the Money
$1.81In the Money
9In the Money
720In the Money
GMEOut of the Money
$2.60Out of the Money
$2.97Out of the Money
$2.79Out of the Money
$-0.98Out of the Money
107Out of the Money
588Out of the Money
GMEIn the Money
$10.05In the Money
$10.95In the Money
$10.35In the Money
$1.95In the Money
26In the Money
1,283In the Money
GMEOut of the Money
$3.20Out of the Money
$3.60Out of the Money
$3.20Out of the Money
$-1.20Out of the Money
80Out of the Money
518Out of the Money
GMEIn the Money
$9.70In the Money
$10.55In the Money
$10.15In the Money
$2.08In the Money
38In the Money
632In the Money
GMEOut of the Money
$3.75Out of the Money
$4.20Out of the Money
$3.90Out of the Money
$-1.27Out of the Money
214Out of the Money
1,496Out of the Money
GMEIn the Money
$9.40In the Money
$10.00In the Money
$9.85In the Money
$2.15In the Money
75In the Money
249In the Money
GMEOut of the Money
$4.40Out of the Money
$4.90Out of the Money
$4.70Out of the Money
$-0.95Out of the Money
65Out of the Money
427Out of the Money
GMEIn the Money
$9.30In the Money
$9.70In the Money
$9.50In the Money
$1.95In the Money
987In the Money
13,581In the Money
GMEOut of the Money
$5.10Out of the Money
$5.45Out of the Money
$5.35Out of the Money
$-1.40Out of the Money
400Out of the Money
2,394Out of the Money
GMEIn the Money
$8.75In the Money
$9.40In the Money
$9.20In the Money
$1.90In the Money
240In the Money
875In the Money
GMEOut of the Money
$5.75Out of the Money
$6.20Out of the Money
$6.13Out of the Money
$-1.12Out of the Money
28Out of the Money
134Out of the Money
GMEIn the Money
$8.75In the Money
$9.15In the Money
$8.95In the Money
$1.95In the Money
331In the Money
686In the Money
GMENear the Money
$6.50Near the Money
$7.10Near the Money
$7.00Near the Money
$-1.50Near the Money
135Near the Money
392Near the Money
GMEIn the Money
$8.60In the Money
$9.00In the Money
$8.76In the Money
$2.06In the Money
353In the Money
883In the Money
GMENear the Money
$7.40Near the Money
$7.90Near the Money
$7.50Near the Money
$-1.46Near the Money
63Near the Money
311Near the Money
GMEUnderlying issue's last price
$8.15Underlying issue's last price
$8.75Underlying issue's last price
$8.60Underlying issue's last price
$1.85Underlying issue's last price
116Underlying issue's last price
537Underlying issue's last price
Filter Table By Strike Price of$29.00Underlying issue's last price
GMEUnderlying issue's last price
$8.05Underlying issue's last price
$8.55Underlying issue's last price
$8.65Underlying issue's last price
$-1.32Underlying issue's last price
33Underlying issue's last price
310Underlying issue's last price
GMENear the Money
$8.20Near the Money
$8.40Near the Money
$8.40Near the Money
$1.90Near the Money
2,309Near the Money
7,037Near the Money
GMEIn the Money
$8.85In the Money
$9.35In the Money
$9.00In the Money
$-1.75In the Money
103In the Money
2,666In the Money
GMENear the Money
$7.85Near the Money
$8.35Near the Money
$8.20Near the Money
$1.65Near the Money
102Near the Money
252Near the Money
GMEIn the Money
$9.55In the Money
$10.15In the Money
$11.16In the Money
$0.56In the Money
1In the Money
240In the Money
GMENear the Money
$7.65Near the Money
$8.20Near the Money
$8.16Near the Money
$1.66Near the Money
403Near the Money
449Near the Money
GMEIn the Money
$10.40In the Money
$11.00In the Money
$11.91In the Money
$0.91In the Money
17In the Money
624In the Money
GMEOut of the Money
$7.35Out of the Money
$8.10Out of the Money
$7.85Out of the Money
$1.45Out of the Money
69Out of the Money
320Out of the Money
GMEIn the Money
$11.30In the Money
$11.80In the Money
$11.50In the Money
$-1.37In the Money
1In the Money
360In the Money
GMEOut of the Money
$7.30Out of the Money
$8.00Out of the Money
$7.43Out of the Money
$1.18Out of the Money
14Out of the Money
348Out of the Money
GMEIn the Money
$12.05In the Money
$12.65In the Money
$12.35In the Money
$-1.70In the Money
1In the Money
183In the Money
GMEOut of the Money
$7.15Out of the Money
$7.60Out of the Money
$7.30Out of the Money
$1.40Out of the Money
518Out of the Money
2,667Out of the Money
GMEIn the Money
$12.85In the Money
$13.50In the Money
$13.12In the Money
$-1.38In the Money
4In the Money
825In the Money
GMEOut of the Money
$6.95Out of the Money
$7.55Out of the Money
$7.25Out of the Money
$1.30Out of the Money
42Out of the Money
247Out of the Money
GMEIn the Money
$13.70In the Money
$14.35In the Money
$15.78In the Money
$0.00In the Money
---In the Money
74In the Money
GMEOut of the Money
$6.85Out of the Money
$7.55Out of the Money
$6.10Out of the Money
$1.10Out of the Money
4Out of the Money
592Out of the Money
GMEIn the Money
$14.50In the Money
$15.25In the Money
$14.89In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$6.55Out of the Money
$7.40Out of the Money
$7.37Out of the Money
$2.07Out of the Money
71Out of the Money
1,118Out of the Money
GMEIn the Money
$15.35In the Money
$16.05In the Money
$15.85In the Money
$0.00In the Money
---In the Money
833In the Money
GMEOut of the Money
$6.50Out of the Money
$6.95Out of the Money
$7.18Out of the Money
$-0.22Out of the Money
32Out of the Money
238Out of the Money
GMEIn the Money
$16.20In the Money
$16.90In the Money
$16.35In the Money
$0.00In the Money
---In the Money
221In the Money
GMEOut of the Money
$6.45Out of the Money
$6.95Out of the Money
$6.57Out of the Money
$1.45Out of the Money
1,518Out of the Money
10,650Out of the Money
GMEIn the Money
$17.05In the Money
$17.75In the Money
$17.35In the Money
$-0.58In the Money
15In the Money
710In the Money
GMEOut of the Money
$6.30Out of the Money
$6.70Out of the Money
$6.87Out of the Money
$0.37Out of the Money
56Out of the Money
140Out of the Money
GMEIn the Money
$17.95In the Money
$18.60In the Money
$19.60In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$6.10Out of the Money
$6.70Out of the Money
$6.55Out of the Money
$1.25Out of the Money
32Out of the Money
149Out of the Money
GMEIn the Money
$18.80In the Money
$19.50In the Money
$22.30In the Money
$0.00In the Money
---In the Money
163In the Money
GMEOut of the Money
$6.05Out of the Money
$6.70Out of the Money
$4.90Out of the Money
$-0.90Out of the Money
14Out of the Money
498Out of the Money
GMEIn the Money
$19.65In the Money
$20.35In the Money
$21.60In the Money
$-2.06In the Money
11In the Money
23In the Money
GMEOut of the Money
$5.90Out of the Money
$6.65Out of the Money
$6.35Out of the Money
$0.95Out of the Money
6Out of the Money
463Out of the Money
GMEIn the Money
$20.55In the Money
$21.20In the Money
$21.61In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$5.80Out of the Money
$6.20Out of the Money
$6.30Out of the Money
$1.50Out of the Money
426Out of the Money
2,704Out of the Money
GMEIn the Money
$21.40In the Money
$22.10In the Money
$22.65In the Money
$-0.35In the Money
8In the Money
228In the Money
GMEOut of the Money
$5.65Out of the Money
$6.20Out of the Money
$5.55Out of the Money
$0.97Out of the Money
64Out of the Money
592Out of the Money
GMEIn the Money
$22.30In the Money
$23.00In the Money
$23.48In the Money
$0.00In the Money
---In the Money
26In the Money
GMEOut of the Money
$5.55Out of the Money
$6.20Out of the Money
$5.12Out of the Money
$1.17Out of the Money
1Out of the Money
146Out of the Money
GMEIn the Money
$23.15In the Money
$23.90In the Money
$24.00In the Money
$0.00In the Money
---In the Money
42In the Money
GMEOut of the Money
$5.45Out of the Money
$6.20Out of the Money
$6.00Out of the Money
$-0.61Out of the Money
11Out of the Money
94Out of the Money
GMEIn the Money
$24.05In the Money
$24.90In the Money
$28.05In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$5.30Out of the Money
$5.90Out of the Money
$4.45Out of the Money
$-2.55Out of the Money
94Out of the Money
163Out of the Money
GMEIn the Money
$24.95In the Money
$25.75In the Money
$28.31In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$5.30Out of the Money
$5.55Out of the Money
$5.41Out of the Money
$1.21Out of the Money
2,868Out of the Money
10,799Out of the Money
GMEIn the Money
$25.80In the Money
$26.60In the Money
$26.21In the Money
$-1.29In the Money
101In the Money
282In the Money
GMEOut of the Money
$4.80Out of the Money
$5.20Out of the Money
$5.35Out of the Money
$1.45Out of the Money
83Out of the Money
2,339Out of the Money
GMEIn the Money
$30.30In the Money
$31.20In the Money
$34.40In the Money
$0.00In the Money
---In the Money
191In the Money
GMEOut of the Money
$4.40Out of the Money
$4.65Out of the Money
$4.56Out of the Money
$1.01Out of the Money
2,342Out of the Money
3,312Out of the Money
GMEIn the Money
$34.85In the Money
$35.75In the Money
$37.40In the Money
$0.00In the Money
---In the Money
85In the Money
GMEOut of the Money
$3.90Out of the Money
$4.50Out of the Money
$4.25Out of the Money
$1.05Out of the Money
114Out of the Money
490Out of the Money
GMEIn the Money
$39.50In the Money
$40.45In the Money
$40.00In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$3.45Out of the Money
$4.15Out of the Money
$3.96Out of the Money
$1.05Out of the Money
109Out of the Money
758Out of the Money
GMEIn the Money
$44.15In the Money
$45.10In the Money
$45.00In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$3.45Out of the Money
$3.95Out of the Money
$3.70Out of the Money
$0.60Out of the Money
214Out of the Money
892Out of the Money
GMEIn the Money
$48.85In the Money
$49.80In the Money
$48.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$3.05Out of the Money
$3.60Out of the Money
$3.19Out of the Money
$0.59Out of the Money
207Out of the Money
1,768Out of the Money
GMEIn the Money
$53.55In the Money
$54.50In the Money
$58.17In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$2.89Out of the Money
$3.45Out of the Money
$2.90Out of the Money
$0.44Out of the Money
146Out of the Money
1,295Out of the Money
GMEIn the Money
$58.35In the Money
$59.25In the Money
$56.25In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$2.56Out of the Money
$3.15Out of the Money
$2.99Out of the Money
$0.60Out of the Money
139Out of the Money
575Out of the Money
GMEIn the Money
$63.15In the Money
$64.05In the Money
$68.35In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$2.47Out of the Money
$3.15Out of the Money
$2.95Out of the Money
$1.08Out of the Money
360Out of the Money
785Out of the Money
GMEIn the Money
$67.90In the Money
$68.95In the Money
$60.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$2.50Out of the Money
$2.75Out of the Money
$2.60Out of the Money
$0.44Out of the Money
5,995Out of the Money
13,988Out of the Money
GMEIn the Money
$72.75In the Money
$73.80In the Money
$73.00In the Money
$-4.69In the Money
2In the Money
1In the Money
GMEOut of the Money
$2.08Out of the Money
$2.79Out of the Money
$2.10Out of the Money
$-0.20Out of the Money
62Out of the Money
195Out of the Money
GMEIn the Money
$77.60In the Money
$78.65In the Money
$78.00In the Money
$-4.54In the Money
1In the Money
2In the Money
GMEOut of the Money
$2.00Out of the Money
$2.75Out of the Money
$2.15Out of the Money
$0.05Out of the Money
14Out of the Money
292Out of the Money
GMEIn the Money
$82.35In the Money
$83.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.86Out of the Money
$2.75Out of the Money
$1.95Out of the Money
$0.03Out of the Money
1Out of the Money
637Out of the Money
GMEIn the Money
$87.20In the Money
$88.40In the Money
$92.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$1.82Out of the Money
$2.50Out of the Money
$2.16Out of the Money
$0.46Out of the Money
948Out of the Money
1,139Out of the Money
GMEIn the Money
$92.10In the Money
$93.30In the Money
$89.50In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$2.00Out of the Money
$2.05Out of the Money
$2.02Out of the Money
$0.39Out of the Money
8,746Out of the Money
16,376Out of the Money
GMEIn the Money
$95.10In the Money
$98.20In the Money
$96.60In the Money
$0.00In the Money
---In the Money
12In the Money