• LAST PRICE
    25.0699
  • TODAY'S CHANGE (%)
    Trending Up0.0999 (0.4001%)
  • Bid / Lots
    25.0600/ 1
  • Ask / Lots
    25.0700/ 2
  • Open / Previous Close
    24.8400 / 24.9700
  • Day Range
    Low 24.3800
    High 25.3900
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    7,604,468
    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
$19.80In the Money
$20.30In the Money
$20.03In the Money
$-2.97In the Money
1In the Money
16In 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
$14.80In the Money
$15.30In the Money
$16.00In the Money
$0.04In the Money
2In the Money
26In 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
1,874Out of the Money
GMEIn the Money
$9.90In the Money
$10.30In the Money
$10.03In the Money
$-0.02In the Money
27In the Money
214In 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
46Out of the Money
1,315Out of the Money
GMEIn the Money
$8.80In the Money
$9.35In the Money
$8.95In the Money
$-0.07In the Money
2In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
10Out of the Money
GMEIn the Money
$7.80In the Money
$8.35In the Money
$7.43In the Money
$-1.28In the Money
5In the Money
43In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
42Out of the Money
42Out of the Money
GMEIn the Money
$7.30In the Money
$7.90In the Money
$7.93In the Money
$0.40In the Money
4In the Money
42In 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
6Out of the Money
262Out of the Money
GMEIn the Money
$6.80In the Money
$7.40In the Money
$7.00In the Money
$-0.25In the Money
11In the Money
85In 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
128Out of the Money
173Out of the Money
GMEIn the Money
$6.30In the Money
$6.90In the Money
$6.63In the Money
$-1.47In the Money
1In the Money
101In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
GMEIn the Money
$5.80In the Money
$6.25In the Money
$5.79In the Money
$-0.77In the Money
4In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
56Out of the Money
403Out of the Money
GMEIn the Money
$5.30In the Money
$5.90In the Money
$5.60In the Money
$-1.25In the Money
2In the Money
17In 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
64Out of the Money
419Out of the Money
GMEIn the Money
$4.95In the Money
$5.25In the Money
$5.09In the Money
$0.04In the Money
1,253In the Money
2,416In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
2,168Out of the Money
3,343Out of the Money
GMEIn the Money
$4.35In the Money
$4.90In the Money
$4.86In the Money
$0.08In the Money
2In the Money
43In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
62Out of the Money
240Out of the Money
GMEIn the Money
$3.85In the Money
$4.20In the Money
$4.10In the Money
$0.05In the Money
21In the Money
194In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
166Out of the Money
1,460Out of the Money
GMEIn the Money
$3.35In the Money
$3.85In the Money
$3.67In the Money
$0.27In the Money
2In the Money
49In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
30Out of the Money
2,576Out of the Money
GMEIn the Money
$3.00In the Money
$3.25In the Money
$3.12In the Money
$0.02In the Money
139In the Money
2,413In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
1,317Out of the Money
3,747Out of the Money
GMEIn the Money
$2.40In the Money
$2.85In the Money
$3.00In the Money
$0.41In the Money
19In the Money
163In the Money
GMENear the Money
$0.06Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.10Near the Money
346Near the Money
4,083Near the Money
GMEIn the Money
$2.02In the Money
$2.30In the Money
$2.25In the Money
$-0.05In the Money
165In the Money
1,055In the Money
GMENear the Money
$0.09Near the Money
$0.11Near the Money
$0.10Near the Money
$-0.18Near the Money
1,841Near the Money
3,186Near the Money
GMEIn the Money
$1.51In the Money
$2.00In the Money
$1.70In the Money
$-0.25In the Money
143In the Money
606In the Money
GMENear the Money
$0.16Near the Money
$0.18Near the Money
$0.19Near the Money
$-0.26Near the Money
811Near the Money
2,246Near the Money
GMEIn the Money
$1.36In the Money
$1.45In the Money
$1.40In the Money
$-0.30In the Money
603In the Money
3,107In the Money
GMENear the Money
$0.28Near the Money
$0.33Near the Money
$0.30Near the Money
$-0.37Near the Money
2,633Near the Money
3,498Near the Money
GMEIn the Money
$1.04In the Money
$1.17In the Money
$1.11In the Money
$-0.31In the Money
677In the Money
1,622In the Money
GMENear the Money
$0.50Near the Money
$0.55Near the Money
$0.52Near the Money
$-0.43Near the Money
1,544Near the Money
1,432Near the Money
GMEUnderlying issue's last price
$0.88Underlying issue's last price
$0.95Underlying issue's last price
$0.90Underlying issue's last price
$-0.34Underlying issue's last price
7,788Underlying issue's last price
8,513Underlying issue's last price
Filter Table By Strike Price of$25.00Underlying issue's last price
GMEUnderlying issue's last price
$0.80Underlying issue's last price
$0.83Underlying issue's last price
$0.86Underlying issue's last price
$-0.36Underlying issue's last price
2,560Underlying issue's last price
9,033Underlying issue's last price
GMENear the Money
$0.71Near the Money
$0.76Near the Money
$0.73Near the Money
$-0.33Near the Money
4,528Near the Money
3,322Near the Money
GMEIn the Money
$1.10In the Money
$1.21In the Money
$1.11In the Money
$-0.44In the Money
500In the Money
3,898In the Money
GMENear the Money
$0.57Near the Money
$0.63Near the Money
$0.61Near the Money
$-0.34Near the Money
3,871Near the Money
4,964Near the Money
GMEIn the Money
$1.47In the Money
$1.56In the Money
$1.47In the Money
$-0.45In the Money
150In the Money
6,486In the Money
GMENear the Money
$0.48Near the Money
$0.52Near the Money
$0.52Near the Money
$-0.31Near the Money
2,171Near the Money
1,880Near the Money
GMEIn the Money
$1.79In the Money
$2.20In the Money
$1.92In the Money
$-0.31In the Money
42In the Money
4,704In the Money
GMENear the Money
$0.42Near the Money
$0.44Near the Money
$0.40Near the Money
$-0.32Near the Money
3,759Near the Money
6,003Near the Money
GMEIn the Money
$2.26In the Money
$2.50In the Money
$2.40In the Money
$-0.33In the Money
224In the Money
2,912In the Money
GMENear the Money
$0.35Near the Money
$0.38Near the Money
$0.36Near the Money
$-0.33Near the Money
1,658Near the Money
1,388Near the Money
GMEIn the Money
$2.61In the Money
$3.10In the Money
$2.85In the Money
$-0.27In the Money
55In the Money
251In the Money
GMENear the Money
$0.31Near the Money
$0.34Near the Money
$0.31Near the Money
$-0.30Near the Money
4,149Near the Money
7,541Near the Money
GMEIn the Money
$3.10In the Money
$3.50In the Money
$3.25In the Money
$-0.35In the Money
45In the Money
739In the Money
GMEOut of the Money
$0.28Out of the Money
$0.33Out of the Money
$0.29Out of the Money
$-0.29Out of the Money
481Out of the Money
1,136Out of the Money
GMEIn the Money
$3.55In the Money
$4.00In the Money
$3.82In the Money
$-0.23In the Money
12In the Money
514In the Money
GMEOut of the Money
$0.27Out of the Money
$0.29Out of the Money
$0.28Out of the Money
$-0.23Out of the Money
1,525Out of the Money
2,559Out of the Money
GMEIn the Money
$4.05In the Money
$4.55In the Money
$4.30In the Money
$-0.20In the Money
16In the Money
181In the Money
GMEOut of the Money
$0.26Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$-0.23Out of the Money
401Out of the Money
980Out of the Money
GMEIn the Money
$4.40In the Money
$5.05In the Money
$4.81In the Money
$-0.13In the Money
2In the Money
61In the Money
GMEOut of the Money
$0.23Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.21Out of the Money
9,522Out of the Money
25,202Out of the Money
GMEIn the Money
$5.00In the Money
$5.55In the Money
$5.29In the Money
$-0.12In the Money
26In the Money
1,051In the Money
GMEOut of the Money
$0.22Out of the Money
$0.24Out of the Money
$0.24Out of the Money
$-0.19Out of the Money
1,083Out of the Money
988Out of the Money
GMEIn the Money
$5.40In the Money
$6.00In the Money
$5.92In the Money
$0.00In the Money
---In the Money
32In the Money
GMEOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.21Out of the Money
$-0.21Out of the Money
550Out of the Money
1,371Out of the Money
GMEIn the Money
$6.00In the Money
$6.55In the Money
$6.38In the Money
$0.08In the Money
3In the Money
113In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.21Out of the Money
151Out of the Money
441Out of the Money
GMEIn the Money
$6.40In the Money
$7.00In the Money
$6.77In the Money
$-0.13In the Money
1In the Money
19In the Money
GMEOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.17Out of the Money
566Out of the Money
1,841Out of the Money
GMEIn the Money
$7.00In the Money
$7.50In the Money
$7.22In the Money
$-0.13In the Money
1In the Money
77In the Money
GMEOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.14Out of the Money
101Out of the Money
656Out of the Money
GMEIn the Money
$7.35In the Money
$8.00In the Money
$6.65In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.16Out of the Money
264Out of the Money
933Out of the Money
GMEIn the Money
$7.90In the Money
$8.50In the Money
$7.32In the Money
$0.00In the Money
---In the Money
50In the Money
GMEOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$-0.15Out of the Money
213Out of the Money
239Out of the Money
GMEIn the Money
$8.40In the Money
$9.00In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.15Out of the Money
113Out of the Money
701Out of the Money
GMEIn the Money
$8.85In the Money
$9.50In the Money
$9.27In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.19Out of the Money
$-0.11Out of the Money
150Out of the Money
165Out of the Money
GMEIn the Money
$9.15In the Money
$10.00In the Money
$8.50In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
3,624Out of the Money
8,435Out of the Money
GMEIn the Money
$9.75In the Money
$10.50In the Money
$10.01In the Money
$-0.29In the Money
5In the Money
104In the Money
GMEOut of the Money
$0.14Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$-0.12Out of the Money
32Out of the Money
41Out of the Money
GMEIn the Money
$10.15In the Money
$11.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.13Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
272Out of the Money
473Out of the Money
GMEIn the Money
$10.85In the Money
$11.50In the Money
$11.26In the Money
$0.00In the Money
---In the Money
112In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.13Out of the Money
170Out of the Money
1,334Out of the Money
GMEIn the Money
$11.85In the Money
$12.45In the Money
$11.30In the Money
$0.00In the Money
---In the Money
138In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.10Out of the Money
39Out of the Money
415Out of the Money
GMEIn the Money
$12.85In the Money
$13.45In the Money
$13.24In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.13Out of the Money
162Out of the Money
1,693Out of the Money
GMEIn the Money
$13.80In the Money
$14.45In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.12Out of the Money
3,005Out of the Money
8,876Out of the Money
GMEIn the Money
$14.60In the Money
$15.40In the Money
$14.95In the Money
$-0.30In the Money
5In the Money
80In the Money
GMEOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.08Out of the Money
77Out of the Money
1,162Out of the Money
GMEIn the Money
$15.65In the Money
$16.40In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
80Out of the Money
505Out of the Money
GMEIn the Money
$16.65In the Money
$17.40In the Money
$16.08In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
67Out of the Money
327Out of the Money
GMEIn the Money
$17.65In the Money
$18.35In the Money
$17.11In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.08Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.05Out of the Money
95Out of the Money
612Out of the Money
GMEIn the Money
$18.65In the Money
$19.35In the Money
$18.11In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.09Out of the Money
821Out of the Money
4,918Out of the Money
GMEIn the Money
$19.60In the Money
$20.35In the Money
$19.50In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
76Out of the Money
343Out of the Money
GMEIn the Money
$20.65In the Money
$21.35In the Money
$20.64In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.05Out of the Money
207Out of the Money
682Out of the Money
GMEIn the Money
$21.65In the Money
$22.35In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
55Out of the Money
2,728Out of the Money
GMEIn the Money
$22.65In the Money
$23.30In the Money
$22.00In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.06Out of the Money
118Out of the Money
452Out of the Money
GMEIn the Money
$23.65In the Money
$24.30In the Money
$23.07In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
1,508Out of the Money
5,351Out of the Money
GMEIn the Money
$24.65In the Money
$25.30In the Money
$24.02In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
13Out of the Money
282Out of the Money
GMEIn the Money
$25.55In the Money
$26.35In the Money
$25.02In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
6Out of the Money
137Out of the Money
GMEIn the Money
$26.60In the Money
$27.30In the Money
$26.01In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.13Out of the Money
1Out of the Money
91Out of the Money
GMEIn the Money
$27.65In the Money
$28.30In the Money
$25.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.12Out of the Money
3Out of the Money
128Out of the Money
GMEIn the Money
$28.60In the Money
$29.30In the Money
$28.86In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
253Out of the Money
1,111Out of the Money
GMEIn the Money
$29.60In the Money
$30.30In the Money
$29.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$0.01Out of the Money
39Out of the Money
191Out of the Money
GMEIn the Money
$30.60In the Money
$31.30In the Money
$30.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.12Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
25Out of the Money
107Out of the Money
GMEIn the Money
$31.65In the Money
$32.30In the Money
$31.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
20Out of the Money
74Out of the Money
GMEIn the Money
$32.60In the Money
$33.30In 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
$0.05Out of the Money
$-0.05Out of the Money
109Out of the Money
467Out of the Money
GMEIn the Money
$33.60In the Money
$34.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
1,028Out of the Money
4,517Out of the Money
GMEIn the Money
$34.60In the Money
$35.30In the Money
$34.87In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
53Out of the Money
575Out of the Money
GMEIn the Money
$39.60In the Money
$40.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
1,348Out of the Money
945Out of the Money
GMEIn the Money
$44.60In the Money
$45.30In 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
$-0.03Out of the Money
178Out of the Money
643Out of the Money
GMEIn the Money
$49.60In the Money
$50.25In the Money
$47.43In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
157Out of the Money
1,570Out of the Money
GMEIn the Money
$54.60In the Money
$55.25In the Money
$56.69In the Money
$0.00In the Money
---In the Money
---In 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
149Out of the Money
576Out of the Money
GMEIn the Money
$59.60In the Money
$60.25In 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
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
751Out of the Money
2,383Out of the Money
GMEIn the Money
$64.60In the Money
$65.25In 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
$-0.05Out of the Money
1,594Out of the Money
16,356Out of the Money
GMEIn the Money
$69.60In the Money
$70.25In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money