• LAST PRICE
    24.2900
  • TODAY'S CHANGE (%)
    Trending Up0.3600 (1.5044%)
  • Bid / Lots
    24.2700/ 1
  • Ask / Lots
    24.2900/ 1
  • Open / Previous Close
    23.2600 / 23.9300
  • Day Range
    Low 23.2500
    High 24.3299
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    4,671,827
    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
$18.80In the Money
$22.60In the Money
$21.79In the Money
$0.00In the Money
---In the Money
14In 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
$17.80In the Money
$21.95In 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
$16.80In the Money
$20.60In the Money
$20.34In 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
---Out of the Money
2,210Out of the Money
GMEIn the Money
$15.80In the Money
$19.95In 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
$0.01Out 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
$14.80In the Money
$19.00In the Money
$18.10In the Money
$0.00In the Money
---In the Money
41In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
1Out of the Money
3,164Out of the Money
GMEIn the Money
$13.85In the Money
$18.00In 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
---Out of the Money
2,053Out of the Money
GMEIn the Money
$12.85In the Money
$17.00In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,291Out of the Money
GMEIn the Money
$11.85In the Money
$16.00In the Money
$14.01In the Money
$0.00In the Money
---In the Money
272In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
501Out of the Money
16,534Out of the Money
GMEIn the Money
$10.90In the Money
$15.00In the Money
$13.95In the Money
$0.00In the Money
---In the Money
456In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
6,244Out of the Money
GMEIn the Money
$10.00In the Money
$14.10In the Money
$11.84In the Money
$0.00In the Money
---In the Money
468In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
2Out of the Money
4,160Out of the Money
GMEIn the Money
$9.20In the Money
$12.15In the Money
$10.70In the Money
$0.00In the Money
---In the Money
891In the Money
GMEOut of the Money
$0.05Out of the Money
$0.18Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1,884Out of the Money
GMEIn the Money
$8.90In the Money
$11.20In the Money
$9.80In the Money
$0.00In the Money
---In the Money
901In the Money
GMEOut of the Money
$0.03Out of the Money
$0.16Out of the Money
$0.10Out of the Money
$0.00Out of the Money
5Out of the Money
2,372Out of the Money
GMEIn the Money
$9.25In the Money
$9.70In the Money
$9.20In the Money
$0.40In the Money
8In the Money
2,374In the Money
GMEOut of the Money
$0.10Out of the Money
$0.18Out of the Money
$0.14Out of the Money
$0.03Out of the Money
131Out of the Money
11,021Out of the Money
GMEIn the Money
$6.30In the Money
$9.00In the Money
$8.28In the Money
$0.00In the Money
---In the Money
926In the Money
GMEOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.17Out of the Money
$0.00Out of the Money
92Out of the Money
4,448Out of the Money
GMEIn the Money
$6.20In the Money
$8.40In the Money
$7.10In the Money
$0.00In the Money
---In the Money
2,075In the Money
GMEOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.03Out of the Money
9Out of the Money
3,428Out of the Money
GMEIn the Money
$5.90In the Money
$6.80In the Money
$6.45In the Money
$0.03In the Money
6In the Money
1,229In the Money
GMEOut of the Money
$0.36Out of the Money
$0.42Out of the Money
$0.39Out of the Money
$-0.08Out of the Money
34Out of the Money
3,863Out of the Money
GMEIn the Money
$5.45In the Money
$6.25In the Money
$6.00In the Money
$0.10In the Money
3In the Money
421In the Money
GMEOut of the Money
$0.60Out of the Money
$0.64Out of the Money
$0.61Out of the Money
$-0.09Out of the Money
29Out of the Money
4,226Out of the Money
GMEIn the Money
$5.10In the Money
$6.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.72Out of the Money
$0.89Out of the Money
$0.77Out of the Money
$0.77Out of the Money
16Out of the Money
---Out of the Money
GMEIn the Money
$5.15In the Money
$5.50In the Money
$5.37In the Money
$0.27In the Money
860In the Money
6,595In the Money
GMEOut of the Money
$0.90Out of the Money
$1.00Out of the Money
$0.93Out of the Money
$-0.10Out of the Money
131Out of the Money
15,698Out of the Money
GMEIn the Money
$4.50In the Money
$5.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.08Out of the Money
$1.20Out of the Money
$1.15Out of the Money
$1.15Out of the Money
66Out of the Money
---Out of the Money
GMEIn the Money
$4.50In the Money
$4.85In the Money
$4.85In the Money
$0.48In the Money
10In the Money
764In the Money
GMEOut of the Money
$1.30Out of the Money
$1.50Out of the Money
$1.45Out of the Money
$0.10Out of the Money
7Out of the Money
2,999Out of the Money
GMEIn the Money
$3.90In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$1.33Near the Money
$1.82Near the Money
$1.69Near the Money
$1.69Near the Money
5Near the Money
---Near the Money
GMEIn the Money
$3.90In the Money
$4.35In the Money
$4.35In the Money
$0.25In the Money
16In the Money
2,002In the Money
GMENear the Money
$1.82Near the Money
$1.98Near the Money
$2.00Near the Money
$-0.01Near the Money
11Near the Money
2,170Near the Money
GMEIn the Money
$3.75In the Money
$4.20In the Money
$3.95In the Money
$3.95In the Money
21In the Money
---In the Money
GMENear the Money
$2.04Near the Money
$2.29Near the Money
$2.25Near the Money
$2.25Near the Money
6Near the Money
---Near the Money
GMEIn the Money
$3.50In the Money
$3.90In the Money
$3.63In the Money
$-0.07In the Money
57In the Money
1,164In the Money
GMENear the Money
$2.36Near the Money
$2.50Near the Money
$2.49Near the Money
$-0.10Near the Money
37Near the Money
1,797Near the Money
GMEIn the Money
$3.30In the Money
$3.70In the Money
$3.45In the Money
$3.45In the Money
26In the Money
---In the Money
GMENear the Money
$2.66Near the Money
$2.93Near the Money
$2.85Near the Money
$2.85Near the Money
16Near the Money
---Near the Money
GMEUnderlying issue's last price
$3.20Underlying issue's last price
$3.50Underlying issue's last price
$3.50Underlying issue's last price
$0.10Underlying issue's last price
113Underlying issue's last price
922Underlying issue's last price
Filter Table By Strike Price of$24.00Underlying issue's last price
GMEUnderlying issue's last price
$3.00Underlying issue's last price
$3.20Underlying issue's last price
$3.07Underlying issue's last price
$-0.27Underlying issue's last price
32Underlying issue's last price
801Underlying issue's last price
GMENear the Money
$3.05Near the Money
$3.45Near the Money
$3.21Near the Money
$3.21Near the Money
1Near the Money
---Near the Money
GMEIn the Money
$3.30In the Money
$3.70In the Money
$3.45In the Money
$3.45In the Money
105In the Money
---In the Money
GMENear the Money
$3.15Near the Money
$3.25Near the Money
$3.25Near the Money
$0.25Near the Money
632Near the Money
14,943Near the Money
GMEIn the Money
$3.70In the Money
$4.10In the Money
$3.83In the Money
$-0.14In the Money
30In the Money
3,746In the Money
GMENear the Money
$2.85Near the Money
$3.15Near the Money
$2.85Near the Money
$2.85Near the Money
2Near the Money
---Near the Money
GMEIn the Money
$4.00In the Money
$4.40In the Money
$4.20In the Money
$4.20In the Money
1In the Money
---In the Money
GMENear the Money
$2.63Near the Money
$2.97Near the Money
$2.85Near the Money
$0.20Near the Money
31Near the Money
1,443Near the Money
GMEIn the Money
$4.40In the Money
$4.65In the Money
$4.55In the Money
$-0.18In the Money
5In the Money
267In the Money
GMENear the Money
$2.55Near the Money
$2.92Near the Money
$2.86Near the Money
$2.86Near the Money
2Near the Money
---Near the Money
GMEIn the Money
$4.75In the Money
$5.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$2.52Near the Money
$2.80Near the Money
$2.63Near the Money
$0.13Near the Money
101Near the Money
1,000Near the Money
GMEIn the Money
$5.15In the Money
$5.65In the Money
$5.53In the Money
$0.00In the Money
---In the Money
383In the Money
GMEOut of the Money
$2.30Out of the Money
$2.64Out of the Money
$2.43Out of the Money
$2.43Out of the Money
4Out of the Money
---Out of the Money
GMEIn the Money
$5.45In the Money
$6.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.25Out of the Money
$2.60Out of the Money
$2.50Out of the Money
$0.01Out of the Money
48Out of the Money
1,364Out of the Money
GMEIn the Money
$5.95In the Money
$6.65In the Money
$6.35In the Money
$-0.15In the Money
22In the Money
516In the Money
GMEOut of the Money
$2.17Out of the Money
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.40In the Money
$7.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.17Out of the Money
$2.35Out of the Money
$2.30Out of the Money
$0.17Out of the Money
26Out of the Money
863Out of the Money
GMEIn the Money
$6.75In the Money
$7.50In the Money
$7.14In the Money
$0.39In the Money
13In the Money
359In the Money
GMEOut of the Money
$2.10Out of the Money
$2.35Out of the Money
$2.20Out of the Money
$2.20Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$7.20In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$2.15Out of the Money
$2.25Out of the Money
$2.18Out of the Money
$0.12Out of the Money
1,765Out of the Money
17,757Out of the Money
GMEIn the Money
$7.65In the Money
$8.25In the Money
$8.02In the Money
$0.02In the Money
19In the Money
2,605In the Money
GMEOut of the Money
$1.83Out of the Money
$2.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.90In the Money
$8.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$1.83Out of the Money
$2.05Out of the Money
$1.95Out of the Money
$0.05Out of the Money
13Out of the Money
499Out of the Money
GMEIn the Money
$8.20In the Money
$9.25In the Money
$8.95In the Money
$0.00In the Money
---In the Money
280In the Money
GMEOut of the Money
$1.69Out of the Money
$1.92Out of the Money
$1.75Out of the Money
$-0.12Out of the Money
8Out of the Money
1,298Out of the Money
GMEIn the Money
$9.20In the Money
$10.25In the Money
$9.80In the Money
$0.00In the Money
---In the Money
530In the Money
GMEOut of the Money
$1.58Out of the Money
$1.80Out of the Money
$1.66Out of the Money
$0.08Out of the Money
3Out of the Money
492Out of the Money
GMEIn the Money
$10.20In the Money
$11.25In the Money
$10.83In the Money
$0.08In the Money
3In the Money
490In the Money
GMEOut of the Money
$1.56Out of the Money
$1.76Out of the Money
$1.63Out of the Money
$-0.13Out of the Money
5Out of the Money
459Out of the Money
GMEIn the Money
$11.10In the Money
$12.25In the Money
$11.11In the Money
$0.00In the Money
---In the Money
186In the Money
GMEOut of the Money
$1.60Out of the Money
$1.65Out of the Money
$1.60Out of the Money
$0.04Out of the Money
383Out of the Money
4,469Out of the Money
GMEIn the Money
$12.05In the Money
$13.25In the Money
$12.69In the Money
$0.15In the Money
2In the Money
772In the Money
GMEOut of the Money
$1.40Out of the Money
$1.61Out of the Money
$1.50Out of the Money
$0.00Out of the Money
17Out of the Money
1,528Out of the Money
GMEIn the Money
$12.75In the Money
$14.25In the Money
$13.55In the Money
$0.00In the Money
---In the Money
59In the Money
GMEOut of the Money
$1.24Out of the Money
$1.52Out of the Money
$1.40Out of the Money
$-0.05Out of the Money
3Out of the Money
831Out of the Money
GMEIn the Money
$13.75In the Money
$15.25In the Money
$13.80In the Money
$0.00In the Money
---In the Money
115In the Money
GMEOut of the Money
$1.22Out of the Money
$1.47Out of the Money
$1.41Out of the Money
$0.00Out of the Money
1Out of the Money
833Out of the Money
GMEIn the Money
$14.75In the Money
$16.25In the Money
$14.62In the Money
$0.00In the Money
---In the Money
827In the Money
GMEOut of the Money
$1.22Out of the Money
$1.41Out of the Money
$1.29Out of the Money
$0.07Out of the Money
2Out of the Money
270Out of the Money
GMEIn the Money
$15.75In the Money
$17.25In the Money
$15.55In the Money
$0.00In the Money
---In the Money
229In the Money
GMEOut of the Money
$1.20Out of the Money
$1.30Out of the Money
$1.26Out of the Money
$0.01Out of the Money
469Out of the Money
12,938Out of the Money
GMEIn the Money
$16.30In the Money
$18.25In the Money
$16.75In the Money
$-0.31In the Money
2In the Money
723In the Money
GMEOut of the Money
$1.05Out of the Money
$1.30Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
GMEIn the Money
$17.30In the Money
$19.25In the Money
$18.15In the Money
$0.00In the Money
---In the Money
26In the Money
GMEOut of the Money
$1.00Out of the Money
$1.22Out of the Money
$1.10Out of the Money
$-0.10Out of the Money
361Out of the Money
190Out of the Money
GMEIn the Money
$18.30In the Money
$20.25In the Money
$19.05In the Money
$0.00In the Money
---In the Money
162In the Money
GMEOut of the Money
$1.00Out of the Money
$1.22Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
519Out of the Money
GMEIn the Money
$19.30In the Money
$21.25In the Money
$19.95In the Money
$0.00In the Money
---In the Money
45In the Money
GMEOut of the Money
$1.00Out of the Money
$1.17Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
490Out of the Money
GMEIn the Money
$20.30In the Money
$22.25In the Money
$20.67In the Money
$0.00In the Money
---In the Money
106In the Money
GMEOut of the Money
$0.93Out of the Money
$1.11Out of the Money
$1.08Out of the Money
$0.03Out of the Money
29Out of the Money
2,916Out of the Money
GMEIn the Money
$21.30In the Money
$23.25In the Money
$21.24In the Money
$0.00In the Money
---In the Money
234In the Money
GMEOut of the Money
$0.89Out of the Money
$1.10Out of the Money
$1.04Out of the Money
$0.00Out of the Money
---Out of the Money
656Out of the Money
GMEIn the Money
$22.30In the Money
$24.15In the Money
$21.40In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.89Out of the Money
$1.08Out of the Money
$1.02Out of the Money
$0.02Out of the Money
10Out of the Money
145Out of the Money
GMEIn the Money
$23.30In the Money
$24.15In the Money
$23.10In the Money
$0.00In the Money
---In the Money
43In the Money
GMEOut of the Money
$0.89Out of the Money
$1.04Out of the Money
$0.89Out of the Money
$0.00Out of the Money
---Out of the Money
177Out of the Money
GMEIn the Money
$24.30In the Money
$25.15In the Money
$28.05In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.89Out of the Money
$1.00Out of the Money
$0.92Out of the Money
$0.08Out of the Money
3Out of the Money
242Out of the Money
GMEIn the Money
$25.30In the Money
$26.15In the Money
$24.42In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.89Out of the Money
$0.95Out of the Money
$0.94Out of the Money
$0.02Out of the Money
842Out of the Money
12,417Out of the Money
GMEIn the Money
$25.30In the Money
$27.15In the Money
$26.97In the Money
$0.00In the Money
---In the Money
201In the Money
GMEOut of the Money
$0.72Out of the Money
$0.89Out of the Money
$0.76Out of the Money
$-0.06Out of the Money
66Out of the Money
2,666Out of the Money
GMEIn the Money
$29.70In the Money
$32.10In the Money
$32.00In the Money
$0.00In the Money
---In the Money
171In the Money
GMEOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$0.00Out of the Money
278Out of the Money
4,647Out of the Money
GMEIn the Money
$34.55In the Money
$37.10In the Money
$35.40In the Money
$0.00In the Money
---In the Money
80In the Money
GMEOut of the Money
$0.50Out of the Money
$0.72Out of the Money
$0.65Out of the Money
$-0.05Out of the Money
1Out of the Money
602Out of the Money
GMEIn the Money
$39.40In the Money
$42.10In the Money
$40.00In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.52Out of the Money
$0.62Out of the Money
$0.61Out of the Money
$0.00Out of the Money
---Out of the Money
898Out of the Money
GMEIn the Money
$44.30In the Money
$47.10In the Money
$45.12In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.51Out of the Money
$-0.15Out of the Money
3Out of the Money
541Out of the Money
GMEIn the Money
$49.20In the Money
$52.10In the Money
$48.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.48Out of the Money
$0.61Out of the Money
$0.52Out of the Money
$-0.04Out of the Money
27Out of the Money
2,958Out of the Money
GMEIn the Money
$54.20In the Money
$58.55In the Money
$58.17In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.21Out of the Money
$0.70Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
1,510Out of the Money
GMEIn the Money
$59.15In the Money
$63.55In 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
$0.50Out of the Money
$0.45Out of the Money
$-0.09Out of the Money
13Out of the Money
763Out of the Money
GMEIn the Money
$64.15In the Money
$68.50In the Money
$68.35In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.31Out of the Money
$0.75Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
500Out of the Money
GMEIn the Money
$69.10In the Money
$73.45In the Money
$60.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.38Out of the Money
$0.48Out of the Money
$0.43Out of the Money
$-0.02Out of the Money
177Out of the Money
21,579Out of the Money
GMEIn the Money
$74.10In the Money
$78.45In the Money
$73.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.29Out of the Money
$0.48Out of the Money
$0.37Out of the Money
$-0.08Out of the Money
4Out of the Money
373Out of the Money
GMEIn the Money
$79.05In the Money
$83.45In the Money
$78.00In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.24Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$0.04Out of the Money
5Out of the Money
336Out of the Money
GMEIn the Money
$84.05In the Money
$88.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.16Out of the Money
$0.85Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
650Out of the Money
GMEIn the Money
$89.05In the Money
$93.40In the Money
$92.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.28Out of the Money
$0.42Out of the Money
$0.34Out of the Money
$-0.06Out of the Money
2Out of the Money
1,752Out of the Money
GMEIn the Money
$94.05In the Money
$98.40In the Money
$89.50In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.33Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$0.03Out of the Money
655Out of the Money
30,655Out of the Money
GMEIn the Money
$99.00In the Money
$103.35In the Money
$100.45In the Money
$0.00In the Money
---In the Money
13In the Money