• LAST PRICE
    25.5000
  • TODAY'S CHANGE (%)
    Trending Up0.2800 (1.1102%)
  • Bid / Lots
    25.2000/ 22
  • Ask / Lots
    25.2200/ 3
  • Open / Previous Close
    25.2200 / 25.2200
  • Day Range
    Low 24.8900
    High 25.6800
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    7,921,716
    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 26, 2024)

  • Put Options (expires Friday July 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$20.20In the Money
$20.95In the Money
$20.71In 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
1,457Out of the Money
GMEIn the Money
$15.20In the Money
$15.90In the Money
$15.53In the Money
$-0.47In the Money
2In the Money
27In 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
1,875Out of the Money
GMEIn the Money
$10.10In the Money
$10.95In the Money
$10.53In the Money
$0.50In the Money
10In the Money
232In 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
20Out of the Money
1,360Out of the Money
GMEIn the Money
$9.10In the Money
$9.90In the Money
$8.95In the Money
$0.00In the Money
---In 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
20Out of the Money
GMEIn the Money
$8.10In the Money
$8.95In the Money
$7.43In the Money
$0.00In the Money
---In the Money
48In 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
79Out of the Money
GMEIn the Money
$7.70In the Money
$8.45In the Money
$7.80In the Money
$-0.16In the Money
4In the Money
43In 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
265Out of the Money
GMEIn the Money
$7.25In the Money
$7.95In the Money
$7.52In the Money
$-0.06In the Money
92In the Money
91In 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
105Out of the Money
305Out of the Money
GMEIn the Money
$6.60In the Money
$7.40In the Money
$6.63In the Money
$0.00In the Money
---In the Money
101In 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
101Out of the Money
106Out of the Money
GMEIn the Money
$6.10In the Money
$6.95In the Money
$6.42In the Money
$0.17In the Money
2In the Money
52In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
52Out of the Money
436Out of the Money
GMEIn the Money
$5.75In the Money
$6.45In the Money
$5.75In the Money
$0.15In the Money
3In 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
82Out of the Money
402Out of the Money
GMEIn the Money
$5.35In the Money
$5.65In the Money
$5.55In the Money
$0.25In the Money
177In the Money
2,028In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
339Out of the Money
3,623Out of the Money
GMEIn the Money
$4.60In the Money
$5.35In the Money
$5.00In the Money
$0.14In the Money
1In the Money
43In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
301Out of the Money
GMEIn the Money
$4.10In the Money
$4.80In the Money
$4.59In the Money
$0.27In the Money
40In the Money
223In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
63Out of the Money
1,609Out of the Money
GMEIn the Money
$3.65In the Money
$4.35In the Money
$4.15In the Money
$0.48In the Money
35In the Money
51In 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
115Out of the Money
2,648Out of the Money
GMEIn the Money
$3.20In the Money
$3.85In the Money
$3.55In the Money
$0.35In the Money
517In the Money
2,109In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
216Out of the Money
3,458Out of the Money
GMEIn the Money
$2.84In the Money
$3.30In the Money
$3.15In the Money
$-0.27In the Money
45In the Money
151In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
335Near the Money
4,046Near the Money
GMEIn the Money
$2.18In the Money
$2.68In the Money
$2.53In the Money
$0.14In the Money
423In the Money
1,245In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.05Near the Money
812Near the Money
3,410Near the Money
GMEIn the Money
$1.93In the Money
$2.34In the Money
$2.10In the Money
$0.18In the Money
164In the Money
647In the Money
GMENear the Money
$0.05Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.10Near the Money
915Near the Money
2,771Near the Money
GMEIn the Money
$1.52In the Money
$1.69In the Money
$1.62In the Money
$0.12In the Money
879In the Money
3,488In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.18Near the Money
1,639Near the Money
4,067Near the Money
GMEIn the Money
$1.19In the Money
$1.26In the Money
$1.21In the Money
$-0.03In the Money
555In the Money
1,842In the Money
GMENear the Money
$0.17Near the Money
$0.21Near the Money
$0.18Near the Money
$-0.32Near the Money
1,476Near the Money
2,215Near the Money
GMEUnderlying issue's last price
$0.86Underlying issue's last price
$0.91Underlying issue's last price
$0.87Underlying issue's last price
$-0.15Underlying issue's last price
5,921Underlying issue's last price
12,716Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$0.35Underlying issue's last price
$0.39Underlying issue's last price
$0.35Underlying issue's last price
$-0.38Underlying issue's last price
6,447Underlying issue's last price
9,150Underlying issue's last price
GMENear the Money
$0.65Near the Money
$0.70Near the Money
$0.68Near the Money
$-0.17Near the Money
4,019Near the Money
5,018Near the Money
GMENear the Money
$0.61Near the Money
$0.70Near the Money
$0.62Near the Money
$-0.51Near the Money
606Near the Money
3,912Near the Money
GMENear the Money
$0.48Near the Money
$0.52Near the Money
$0.50Near the Money
$-0.20Near the Money
6,215Near the Money
6,062Near the Money
GMEIn the Money
$0.94In the Money
$1.04In the Money
$1.00In the Money
$-0.40In the Money
549In the Money
6,267In the Money
GMENear the Money
$0.38Near the Money
$0.41Near the Money
$0.41Near the Money
$-0.18Near the Money
1,786Near the Money
3,080Near the Money
GMEIn the Money
$1.29In the Money
$1.55In the Money
$1.43In the Money
$-0.29In the Money
127In the Money
4,706In the Money
GMENear the Money
$0.31Near the Money
$0.33Near the Money
$0.33Near the Money
$-0.16Near the Money
3,983Near the Money
8,519Near the Money
GMEIn the Money
$1.71In the Money
$1.97In the Money
$1.84In the Money
$-0.41In the Money
251In the Money
2,730In the Money
GMENear the Money
$0.25Near the Money
$0.27Near the Money
$0.25Near the Money
$-0.21Near the Money
922Near the Money
2,107Near the Money
GMEIn the Money
$2.10In the Money
$2.45In the Money
$2.27In the Money
$-0.13In the Money
16In the Money
229In the Money
GMENear the Money
$0.20Near the Money
$0.23Near the Money
$0.23Near the Money
$-0.17Near the Money
3,714Near the Money
8,383Near the Money
GMEIn the Money
$2.57In the Money
$2.92In the Money
$2.72In the Money
$-0.32In the Money
71In the Money
709In the Money
GMENear the Money
$0.17Near the Money
$0.20Near the Money
$0.20Near the Money
$-0.15Near the Money
619Near the Money
2,136Near the Money
GMEIn the Money
$3.00In the Money
$3.30In the Money
$3.27In the Money
$-0.55In the Money
96In the Money
523In the Money
GMEOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.17Out of the Money
2,131Out of the Money
3,783Out of the Money
GMEIn the Money
$3.50In the Money
$3.95In the Money
$3.75In the Money
$-0.25In the Money
13In the Money
173In the Money
GMEOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.16Out of the Money
331Out of the Money
1,157Out of the Money
GMEIn the Money
$3.95In the Money
$4.40In the Money
$4.20In the Money
$-0.25In the Money
10In the Money
62In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.12Out of the Money
12,122Out of the Money
28,691Out of the Money
GMEIn the Money
$4.45In the Money
$4.85In the Money
$4.65In the Money
$-0.40In the Money
38In the Money
1,024In the Money
GMEOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.13Out of the Money
1,185Out of the Money
1,640Out of the Money
GMEIn the Money
$4.85In the Money
$5.40In the Money
$5.22In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.13Out of the Money
426Out of the Money
1,808Out of the Money
GMEIn the Money
$5.40In the Money
$5.90In the Money
$5.63In the Money
$-0.75In the Money
12In the Money
111In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.13Out of the Money
79Out of the Money
609Out of the Money
GMEIn the Money
$5.80In the Money
$6.60In the Money
$5.95In the Money
$-0.82In the Money
6In the Money
18In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.11Out of the Money
757Out of the Money
2,252Out of the Money
GMEIn the Money
$6.35In the Money
$6.95In the Money
$6.69In the Money
$-0.36In the Money
7In the Money
73In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.22Out of the Money
921Out of the Money
705Out of the Money
GMEIn the Money
$6.85In the Money
$7.45In the Money
$6.65In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
236Out of the Money
1,202Out of the Money
GMEIn the Money
$7.40In the Money
$7.90In the Money
$7.65In the Money
$0.33In the Money
7In the Money
50In the Money
GMEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
17Out of the Money
395Out of the Money
GMEIn the Money
$7.85In the Money
$8.45In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.10Out of the Money
99Out of the Money
749Out of the Money
GMEIn the Money
$8.30In the Money
$8.90In the Money
$8.83In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.10Out of the Money
18Out of the Money
110Out of the Money
GMEIn the Money
$8.65In the Money
$9.40In the Money
$8.50In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
2,755Out of the Money
8,066Out of the Money
GMEIn the Money
$9.10In the Money
$9.90In the Money
$9.56In the Money
$-0.45In the Money
22In the Money
109In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.11Out of the Money
22Out of the Money
94Out of the Money
GMEIn the Money
$9.65In the Money
$10.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
87Out of the Money
761Out of the Money
GMEIn the Money
$10.10In the Money
$10.90In the Money
$10.59In the Money
$-0.67In the Money
10In the Money
112In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.11Out of the Money
149Out of the Money
1,468Out of the Money
GMEIn the Money
$11.10In the Money
$11.85In the Money
$11.65In the Money
$0.35In the Money
3In the Money
138In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
80Out of the Money
489Out of the Money
GMEIn the Money
$12.10In the Money
$12.85In the Money
$13.24In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.10Out of the Money
40Out of the Money
1,576Out of the Money
GMEIn the Money
$13.15In the Money
$13.85In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
4,110Out of the Money
9,656Out of the Money
GMEIn the Money
$14.10In the Money
$14.95In the Money
$14.60In the Money
$-0.25In the Money
2In the Money
76In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.08Out of the Money
46Out of the Money
1,181Out of the Money
GMEIn the Money
$15.15In the Money
$15.95In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.07Out of the Money
59Out of the Money
631Out of the Money
GMEIn the Money
$16.10In the Money
$16.90In the Money
$16.08In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
69Out of the Money
327Out of the Money
GMEIn the Money
$17.05In the Money
$17.80In the Money
$17.11In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
23Out of the Money
652Out of the Money
GMEIn the Money
$18.05In the Money
$18.80In the Money
$18.11In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
459Out of the Money
5,853Out of the Money
GMEIn the Money
$19.05In the Money
$19.80In the Money
$20.35In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
28Out of the Money
372Out of the Money
GMEIn the Money
$20.05In the Money
$20.80In the Money
$20.64In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
9Out of the Money
732Out of the Money
GMEIn the Money
$21.05In the Money
$21.80In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
2,598Out of the Money
2,772Out of the Money
GMEIn the Money
$22.05In the Money
$22.80In the Money
$22.00In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
16Out of the Money
557Out of the Money
GMEIn the Money
$23.05In the Money
$23.80In the Money
$23.07In the Money
$0.00In the Money
---In the Money
6In 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
1,224Out of the Money
6,087Out of the Money
GMEIn the Money
$24.05In the Money
$24.80In the Money
$24.02In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
23Out of the Money
287Out of the Money
GMEIn the Money
$25.05In the Money
$25.80In the Money
$25.02In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
1Out of the Money
134Out of the Money
GMEIn the Money
$26.05In the Money
$26.80In the Money
$26.01In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
15Out of the Money
94Out of the Money
GMEIn the Money
$27.05In the Money
$27.80In the Money
$25.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
81Out of the Money
127Out of the Money
GMEIn the Money
$28.05In the Money
$28.80In the Money
$28.86In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
1,046Out of the Money
1,097Out of the Money
GMEIn the Money
$29.05In the Money
$29.80In the Money
$29.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
4Out of the Money
155Out of the Money
GMEIn the Money
$30.05In the Money
$30.80In the Money
$30.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
18Out of the Money
131Out of the Money
GMEIn the Money
$31.05In the Money
$31.80In the Money
$31.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
73Out of the Money
79Out of the Money
GMEIn the Money
$32.05In the Money
$32.80In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
9Out of the Money
461Out of the Money
GMEIn the Money
$33.05In the Money
$33.80In 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
$0.02Out of the Money
$-0.03Out of the Money
719Out of the Money
5,381Out of the Money
GMEIn the Money
$34.05In the Money
$34.80In the Money
$34.87In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
44Out of the Money
629Out of the Money
GMEIn the Money
$39.05In the Money
$39.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
202Out of the Money
1,980Out of the Money
GMEIn the Money
$44.05In the Money
$44.80In 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
$0.02Out of the Money
$-0.01Out of the Money
134Out of the Money
735Out of the Money
GMEIn the Money
$49.05In the Money
$49.80In the Money
$49.52In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
682Out of the Money
1,747Out of the Money
GMEIn the Money
$54.05In the Money
$54.80In the Money
$56.69In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
126Out of the Money
682Out of the Money
GMEIn the Money
$59.05In the Money
$59.80In 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
$0.02Out of the Money
$0.00Out of the Money
144Out of the Money
2,742Out of the Money
GMEIn the Money
$64.05In the Money
$64.80In 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
$0.02Out of the Money
$-0.01Out of the Money
2,135Out of the Money
17,570Out of the Money
GMEIn the Money
$69.05In the Money
$69.80In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money