• LAST PRICE
    24.0100
  • TODAY'S CHANGE (%)
    Trending Down-1.4900 (-5.8431%)
  • Bid / Lots
    23.9500/ 19
  • Ask / Lots
    24.0000/ 1
  • Open / Previous Close
    25.1500 / 25.5000
  • Day Range
    Low 23.9300
    High 25.4500
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    9,549,237
    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
$18.70In the Money
$19.35In 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
1Out of the Money
1,457Out of the Money
GMEIn the Money
$12.75In the Money
$15.85In the Money
$14.00In the Money
$-1.53In the Money
2In the Money
28In 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
1Out of the Money
1,875Out of the Money
GMEIn the Money
$7.75In the Money
$10.85In the Money
$9.44In the Money
$-1.09In the Money
2In the Money
222In 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
1,340Out of the Money
GMEIn the Money
$6.75In the Money
$9.85In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
GMEIn the Money
$6.75In the Money
$7.35In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
79Out of the Money
GMEIn the Money
$6.25In the Money
$6.85In the Money
$7.90In the Money
$0.10In the Money
3In the Money
42In the Money
GMEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
265Out of the Money
GMEIn the Money
$4.75In the Money
$7.90In the Money
$6.40In the Money
$-1.12In the Money
5In the Money
61In 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
53Out of the Money
410Out of the Money
GMEIn the Money
$4.25In the Money
$7.25In the Money
$6.00In the Money
$-0.63In the Money
100In the Money
101In 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
7Out of the Money
207Out of the Money
GMEIn the Money
$3.75In the Money
$6.45In the Money
$5.10In the Money
$-1.32In the Money
1In the Money
50In 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
56Out of the Money
453Out of the Money
GMEIn the Money
$4.30In the Money
$4.90In the Money
$4.79In the Money
$-0.96In the Money
12In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
63Out of the Money
425Out of the Money
GMEIn the Money
$3.80In the Money
$5.20In the Money
$4.09In the Money
$-1.46In the Money
181In the Money
2,045In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
136Out of the Money
3,551Out of the Money
GMEIn the Money
$3.30In the Money
$3.90In the Money
$3.85In the Money
$-1.15In the Money
1In the Money
43In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
21Out of the Money
299Out of the Money
GMEIn the Money
$2.82In the Money
$3.70In the Money
$3.09In the Money
$-1.50In the Money
36In the Money
220In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
252Out of the Money
1,609Out of the Money
GMEIn the Money
$2.04In the Money
$3.70In the Money
$2.59In the Money
$-1.56In the Money
46In the Money
80In the Money
GMENear the Money
$0.01Near the Money
$0.05Near the Money
$0.04Near the Money
$0.00Near the Money
2,269Near the Money
2,738Near the Money
GMEIn the Money
$1.89In the Money
$2.33In the Money
$2.31In the Money
$-1.24In the Money
435In the Money
2,056In the Money
GMENear the Money
$0.02Near the Money
$0.07Near the Money
$0.05Near the Money
$0.02Near the Money
630Near the Money
3,426Near the Money
GMEIn the Money
$1.46In the Money
$1.85In the Money
$1.90In the Money
$-1.25In the Money
87In the Money
126In the Money
GMENear the Money
$0.04Near the Money
$0.09Near the Money
$0.09Near the Money
$0.06Near the Money
2,682Near the Money
4,127Near the Money
GMEIn the Money
$1.00In the Money
$1.28In the Money
$1.20In the Money
$-1.33In the Money
809In the Money
1,267In the Money
GMENear the Money
$0.11Near the Money
$0.15Near the Money
$0.13Near the Money
$0.08Near the Money
5,156Near the Money
3,220Near the Money
GMEIn the Money
$0.76In the Money
$0.94In the Money
$0.76In the Money
$-1.34In the Money
961In the Money
680In the Money
GMENear the Money
$0.23Near the Money
$0.31Near the Money
$0.26Near the Money
$0.20Near the Money
1,560Near the Money
2,683Near the Money
GMEUnderlying issue's last price
$0.52Underlying issue's last price
$0.57Underlying issue's last price
$0.59Underlying issue's last price
$-1.03Underlying issue's last price
3,781Underlying issue's last price
3,296Underlying issue's last price
Filter Table By Strike Price of$24.00Underlying issue's last price
GMEUnderlying issue's last price
$0.48Underlying issue's last price
$0.55Underlying issue's last price
$0.52Underlying issue's last price
$0.42Underlying issue's last price
3,776Underlying issue's last price
3,958Underlying issue's last price
GMENear the Money
$0.34Near the Money
$0.39Near the Money
$0.40Near the Money
$-0.81Near the Money
5,174Near the Money
1,859Near the Money
GMEIn the Money
$0.78In the Money
$0.92In the Money
$0.85In the Money
$0.67In the Money
2,980In the Money
2,406In the Money
GMENear the Money
$0.25Near the Money
$0.30Near the Money
$0.27Near the Money
$-0.60Near the Money
12,317Near the Money
12,628Near the Money
GMEIn the Money
$1.13In the Money
$1.29In the Money
$1.12In the Money
$0.77In the Money
7,367In the Money
10,991In the Money
GMENear the Money
$0.18Near the Money
$0.21Near the Money
$0.21Near the Money
$-0.47Near the Money
3,781Near the Money
6,234Near the Money
GMEIn the Money
$1.61In the Money
$1.68In the Money
$1.66In the Money
$1.04In the Money
936In the Money
3,913In the Money
GMENear the Money
$0.13Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.36Near the Money
5,680Near the Money
6,476Near the Money
GMEIn the Money
$1.97In the Money
$2.23In the Money
$2.10In the Money
$1.10In the Money
314In the Money
6,111In the Money
GMENear the Money
$0.11Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.28Near the Money
2,072Near the Money
3,541Near the Money
GMEIn the Money
$2.44In the Money
$2.73In the Money
$2.44In the Money
$1.01In the Money
133In the Money
4,664In the Money
GMENear the Money
$0.10Near the Money
$0.11Near the Money
$0.10Near the Money
$-0.23Near the Money
4,563Near the Money
7,340Near the Money
GMEIn the Money
$2.95In the Money
$3.20In the Money
$3.05In the Money
$1.21In the Money
127In the Money
2,523In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.17Out of the Money
3,959Out of the Money
2,322Out of the Money
GMEIn the Money
$3.40In the Money
$3.80In the Money
$3.57In the Money
$1.30In the Money
70In the Money
230In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.15Out of the Money
2,204Out of the Money
6,709Out of the Money
GMEIn the Money
$3.90In the Money
$4.30In the Money
$4.06In the Money
$1.34In the Money
116In the Money
677In the Money
GMEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.12Out of the Money
850Out of the Money
2,078Out of the Money
GMEIn the Money
$4.35In the Money
$4.70In the Money
$4.46In the Money
$1.19In the Money
11In the Money
477In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
1,462Out of the Money
4,042Out of the Money
GMEIn the Money
$4.55In the Money
$6.40In the Money
$4.75In the Money
$1.00In the Money
29In the Money
174In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
483Out of the Money
1,127Out of the Money
GMEIn the Money
$3.00In the Money
$6.90In the Money
$5.27In the Money
$1.07In the Money
5In the Money
57In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
10,072Out of the Money
28,896Out of the Money
GMEIn the Money
$5.75In the Money
$6.25In the Money
$6.00In the Money
$1.35In the Money
122In the Money
1,012In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.08Out of the Money
815Out of the Money
1,558Out of the Money
GMEIn the Money
$4.60In the Money
$7.85In the Money
$6.45In the Money
$1.23In the Money
5In the Money
30In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
567Out of the Money
1,951Out of the Money
GMEIn the Money
$5.15In the Money
$8.35In the Money
$6.95In the Money
$1.32In the Money
15In the Money
101In the Money
GMEOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
97Out of the Money
597Out of the Money
GMEIn the Money
$5.65In the Money
$8.85In the Money
$7.44In the Money
$1.49In the Money
15In the Money
22In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
981Out of the Money
2,429Out of the Money
GMEIn the Money
$6.15In the Money
$9.35In the Money
$8.02In the Money
$1.33In the Money
7In the Money
70In the Money
GMEOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
65Out of the Money
1,193Out of the Money
GMEIn the Money
$6.60In the Money
$9.85In the Money
$8.10In the Money
$1.45In the Money
6In the Money
31In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
185Out of the Money
1,126Out of the Money
GMEIn the Money
$7.10In the Money
$10.35In the Money
$8.95In the Money
$1.30In the Money
1In the Money
44In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
33Out of the Money
396Out of the Money
GMEIn the Money
$9.15In the Money
$9.75In the Money
$9.07In the Money
$0.87In the Money
1In the Money
12In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
132Out of the Money
755Out of the Money
GMEIn the Money
$9.65In the Money
$11.35In the Money
$8.83In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
25Out of the Money
115Out of the Money
GMEIn the Money
$8.65In the Money
$11.85In the Money
$9.87In the Money
$1.37In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
1,435Out of the Money
7,982Out of the Money
GMEIn the Money
$9.90In the Money
$12.35In the Money
$10.90In the Money
$1.34In the Money
10In the Money
107In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
25Out of the Money
114Out of the Money
GMEIn the Money
$9.65In the Money
$12.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
120Out of the Money
808Out of the Money
GMEIn the Money
$11.65In the Money
$12.30In the Money
$11.67In the Money
$1.08In the Money
2In the Money
102In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
650Out of the Money
1,496Out of the Money
GMEIn the Money
$12.65In the Money
$13.30In the Money
$11.65In the Money
$0.00In the Money
---In the Money
138In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
24Out of the Money
490Out of the Money
GMEIn the Money
$13.65In the Money
$14.30In the Money
$13.24In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
61Out of the Money
1,586Out of the Money
GMEIn the Money
$14.65In the Money
$16.30In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1,947Out of the Money
9,132Out of the Money
GMEIn the Money
$15.65In the Money
$17.30In the Money
$15.91In the Money
$1.31In the Money
1In the Money
74In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
24Out of the Money
1,178Out of the Money
GMEIn the Money
$16.65In the Money
$17.30In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
49Out of the Money
607Out of the Money
GMEIn the Money
$17.65In the Money
$18.30In the Money
$16.08In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
16Out of the Money
348Out of the Money
GMEIn the Money
$16.30In the Money
$20.30In the Money
$17.71In the Money
$0.60In the Money
3In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
33Out of the Money
656Out of the Money
GMEIn the Money
$19.65In the Money
$20.30In the Money
$18.11In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1,073Out of the Money
5,989Out of the Money
GMEIn the Money
$20.65In the Money
$21.30In the Money
$20.35In the Money
$0.00In the Money
---In the Money
25In 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
5Out of the Money
389Out of the Money
GMEIn the Money
$20.10In the Money
$23.30In the Money
$20.70In the Money
$0.06In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
7Out of the Money
741Out of the Money
GMEIn the Money
$21.10In the Money
$24.30In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
6Out of the Money
1,022Out of the Money
GMEIn the Money
$22.15In the Money
$25.30In the Money
$22.70In the Money
$0.70In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
11Out of the Money
556Out of the Money
GMEIn the Money
$22.30In the Money
$26.30In the Money
$23.68In the Money
$0.61In the Money
4In the Money
6In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1,009Out of the Money
6,175Out of the Money
GMEIn the Money
$24.10In the Money
$27.30In the Money
$25.34In the Money
$1.32In the Money
4In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
6Out of the Money
282Out of the Money
GMEIn the Money
$24.30In the Money
$28.30In the Money
$25.70In the Money
$0.68In the Money
3In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
10Out of the Money
133Out of the Money
GMEIn the Money
$26.10In the Money
$29.30In the Money
$26.75In the Money
$0.74In the Money
1In the Money
2In 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
1Out of the Money
94Out of the Money
GMEIn the Money
$27.10In the Money
$30.30In the Money
$28.35In the Money
$3.05In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.01Out of the Money
24Out of the Money
202Out of the Money
GMEIn the Money
$28.10In the Money
$31.30In the Money
$28.75In the Money
$-0.11In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
75Out of the Money
2,091Out of the Money
GMEIn the Money
$29.10In the Money
$32.30In the Money
$29.74In the Money
$-0.14In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
110Out of the Money
154Out of the Money
GMEIn the Money
$30.10In the Money
$33.30In the Money
$31.34In the Money
$0.46In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
21Out of the Money
133Out of the Money
GMEIn the Money
$31.10In the Money
$34.30In the Money
$31.74In the Money
$0.14In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
24Out of the Money
120Out of the Money
GMEIn the Money
$32.15In the Money
$35.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
7Out of the Money
466Out of the Money
GMEIn the Money
$33.10In the Money
$36.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
487Out of the Money
5,324Out of the Money
GMEIn the Money
$34.10In the Money
$37.30In the Money
$34.87In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
48Out of the Money
637Out of the Money
GMEIn the Money
$39.15In the Money
$42.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
527Out of the Money
1,995Out of the Money
GMEIn the Money
$44.10In the Money
$47.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
269Out of the Money
741Out of the Money
GMEIn the Money
$49.10In the Money
$52.30In the Money
$49.52In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
36Out of the Money
1,885Out of the Money
GMEIn the Money
$53.30In the Money
$57.30In the Money
$56.69In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
38Out of the Money
720Out of the Money
GMEIn the Money
$59.15In the Money
$62.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
159Out of the Money
2,752Out of the Money
GMEIn the Money
$64.10In the Money
$67.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
497Out of the Money
17,882Out of the Money
GMEIn the Money
$69.15In the Money
$72.30In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money