• LAST PRICE
    24.3399
  • TODAY'S CHANGE (%)
    Trending Down-1.1601 (-4.5494%)
  • Bid / Lots
    24.3200/ 1
  • Ask / Lots
    24.3400/ 3
  • Open / Previous Close
    25.1500 / 25.5000
  • Day Range
    Low 24.1400
    High 25.4500
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    6,159,763
    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
$19.15In the Money
$19.60In 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
$14.15In the Money
$14.60In 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
---Out of the Money
1,875Out of the Money
GMEIn the Money
$9.15In the Money
$9.55In 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
$0.01Out 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
$8.15In the Money
$8.60In 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
$7.15In the Money
$7.60In 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
$6.65In the Money
$7.10In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
265Out of the Money
GMEIn the Money
$6.15In the Money
$6.60In 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
14Out of the Money
410Out of the Money
GMEIn the Money
$5.65In the Money
$6.10In the Money
$6.00In the Money
$-0.63In the Money
100In the Money
101In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
207Out of the Money
GMEIn the Money
$5.15In the Money
$5.65In the Money
$6.42In the Money
$0.00In the Money
---In the Money
50In 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
46Out of the Money
453Out of the Money
GMEIn the Money
$4.65In the Money
$5.15In the Money
$5.86In the Money
$0.11In the Money
10In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
63Out of the Money
425Out of the Money
GMEIn the Money
$4.30In the Money
$4.50In the Money
$4.40In the Money
$-1.15In the Money
83In the Money
2,045In 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
101Out of the Money
3,551Out of the Money
GMEIn the Money
$3.70In the Money
$4.15In the Money
$3.85In the Money
$-1.15In the Money
1In the Money
43In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.01Out of the Money
1Out of the Money
299Out of the Money
GMEIn the Money
$3.15In the Money
$3.55In the Money
$3.47In the Money
$-1.12In the Money
28In the Money
220In the Money
GMEOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.02Out of the Money
$0.00Out of the Money
235Out of the Money
1,609Out of the Money
GMEIn the Money
$2.70In the Money
$3.15In the Money
$2.82In the Money
$-1.33In the Money
43In the Money
80In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$0.01Near the Money
15Near the Money
2,738Near the Money
GMEIn the Money
$2.28In the Money
$2.63In the Money
$2.46In the Money
$-1.09In the Money
431In the Money
2,056In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$0.02Near the Money
249Near the Money
3,426Near the Money
GMEIn the Money
$1.75In the Money
$2.15In the Money
$1.90In the Money
$-1.25In the Money
87In the Money
126In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$0.03Near the Money
316Near the Money
4,127Near the Money
GMEIn the Money
$1.36In the Money
$1.62In the Money
$1.43In the Money
$-1.10In the Money
703In the Money
1,267In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$0.04Near the Money
3,525Near the Money
3,220Near the Money
GMEIn the Money
$0.94In the Money
$1.16In the Money
$1.10In the Money
$-1.00In the Money
430In the Money
680In the Money
GMENear the Money
$0.13Near the Money
$0.20Near the Money
$0.18Near the Money
$0.12Near the Money
1,265Near the Money
2,683Near the Money
GMEUnderlying issue's last price
$0.63Underlying issue's last price
$0.72Underlying issue's last price
$0.68Underlying issue's last price
$-0.94Underlying issue's last price
2,547Underlying 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
$0.30Underlying issue's last price
$0.33Underlying issue's last price
$0.32Underlying issue's last price
$0.22Underlying issue's last price
2,324Underlying issue's last price
3,958Underlying issue's last price
GMENear the Money
$0.44Near the Money
$0.48Near the Money
$0.46Near the Money
$-0.75Near the Money
3,706Near the Money
1,859Near the Money
GMEIn the Money
$0.55In the Money
$0.64In the Money
$0.59In the Money
$0.41In the Money
2,194In the Money
2,406In the Money
GMENear the Money
$0.30Near the Money
$0.34Near the Money
$0.32Near the Money
$-0.55Near the Money
9,251Near the Money
12,628Near the Money
GMEIn the Money
$0.90In the Money
$0.98In the Money
$0.94In the Money
$0.59In the Money
5,948In the Money
10,991In the Money
GMENear the Money
$0.21Near the Money
$0.24Near the Money
$0.24Near the Money
$-0.44Near the Money
3,417Near the Money
6,234Near the Money
GMEIn the Money
$1.27In the Money
$1.38In the Money
$1.37In the Money
$0.75In the Money
723In the Money
3,913In the Money
GMENear the Money
$0.15Near the Money
$0.17Near the Money
$0.17Near the Money
$-0.33Near the Money
4,498Near the Money
6,476Near the Money
GMEIn the Money
$1.69In the Money
$1.87In the Money
$1.90In the Money
$0.90In the Money
250In the Money
6,111In the Money
GMENear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.27Near the Money
1,783Near the Money
3,541Near the Money
GMEIn the Money
$2.15In the Money
$2.43In the Money
$2.29In the Money
$0.86In the Money
97In the Money
4,664In the Money
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.22Near the Money
3,341Near the Money
7,340Near the Money
GMEIn the Money
$2.60In the Money
$2.88In the Money
$2.82In the Money
$0.98In the Money
121In the Money
2,523In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.16Out of the Money
2,259Out of the Money
2,322Out of the Money
GMEIn the Money
$3.05In the Money
$3.35In the Money
$3.22In the Money
$0.95In the Money
66In the Money
230In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
1,817Out of the Money
6,709Out of the Money
GMEIn the Money
$3.55In the Money
$3.90In the Money
$3.75In the Money
$1.03In the Money
97In the Money
677In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.13Out of the Money
755Out of the Money
2,078Out of the Money
GMEIn the Money
$4.05In the Money
$4.40In the Money
$4.21In the Money
$0.94In the Money
9In the Money
477In 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
1,167Out of the Money
4,042Out of the Money
GMEIn the Money
$4.55In the Money
$5.05In the Money
$4.75In the Money
$1.00In the Money
29In the Money
174In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
458Out of the Money
1,127Out of the Money
GMEIn the Money
$4.95In the Money
$5.50In the Money
$4.88In the Money
$0.68In the Money
4In the Money
57In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
8,135Out of the Money
28,896Out of the Money
GMEIn the Money
$5.45In the Money
$6.00In the Money
$5.61In the Money
$0.96In the Money
107In the Money
1,012In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
425Out of the Money
1,558Out of the Money
GMEIn the Money
$5.90In the Money
$6.45In the Money
$6.16In the Money
$0.94In the Money
3In the Money
30In 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
502Out of the Money
1,951Out of the Money
GMEIn the Money
$6.40In the Money
$6.95In the Money
$6.71In the Money
$1.08In the Money
13In the Money
101In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
88Out of the Money
597Out of the Money
GMEIn the Money
$6.90In the Money
$7.45In the Money
$7.15In the Money
$1.20In the Money
3In 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
818Out of the Money
2,429Out of the Money
GMEIn the Money
$7.40In the Money
$7.95In the Money
$7.66In the Money
$0.97In the Money
5In the Money
70In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.02Out of the Money
62Out of the Money
1,193Out of the Money
GMEIn the Money
$7.90In the Money
$8.45In 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
$0.04Out of the Money
$-0.06Out of the Money
100Out of the Money
1,126Out of the Money
GMEIn the Money
$8.40In the Money
$8.95In the Money
$7.65In the Money
$0.00In the Money
---In the Money
44In 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
26Out of the Money
396Out of the Money
GMEIn the Money
$8.90In the Money
$9.40In 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
$0.03Out of the Money
$-0.06Out of the Money
122Out of the Money
755Out of the Money
GMEIn the Money
$9.40In the Money
$9.90In 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
15Out of the Money
115Out of the Money
GMEIn the Money
$9.90In the Money
$10.40In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
1,232Out of the Money
7,982Out of the Money
GMEIn the Money
$10.40In the Money
$10.90In the Money
$10.65In the Money
$1.09In the Money
9In 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
4Out of the Money
114Out of the Money
GMEIn the Money
$10.90In the Money
$11.40In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
107Out of the Money
808Out of the Money
GMEIn the Money
$11.40In the Money
$11.90In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
622Out of the Money
1,496Out of the Money
GMEIn the Money
$12.40In the Money
$12.90In the Money
$11.65In the Money
$0.00In the Money
---In the Money
138In 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
22Out of the Money
490Out of the Money
GMEIn the Money
$13.40In the Money
$13.85In 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
$0.02Out of the Money
$-0.04Out of the Money
23Out of the Money
1,586Out of the Money
GMEIn the Money
$14.40In the Money
$14.85In 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
$0.02Out of the Money
$-0.02Out of the Money
1,500Out of the Money
9,132Out of the Money
GMEIn the Money
$15.40In the Money
$15.85In the Money
$14.60In the Money
$0.00In the Money
---In the Money
74In 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
13Out of the Money
1,178Out of the Money
GMEIn the Money
$16.40In the Money
$16.85In 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
$0.01Out of the Money
$-0.03Out of the Money
46Out of the Money
607Out of the Money
GMEIn the Money
$17.40In the Money
$17.85In 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
15Out of the Money
348Out of the Money
GMEIn the Money
$18.40In the Money
$18.85In 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
32Out of the Money
656Out of the Money
GMEIn the Money
$19.40In the Money
$19.85In 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
$0.02Out of the Money
$-0.01Out of the Money
805Out of the Money
5,989Out of the Money
GMEIn the Money
$20.40In the Money
$20.90In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
389Out of the Money
GMEIn the Money
$21.40In the Money
$21.85In 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
$0.03Out of the Money
$-0.02Out of the Money
3Out of the Money
741Out of the Money
GMEIn the Money
$22.40In the Money
$22.85In 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
$0.02Out 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
$23.40In the Money
$23.85In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
10Out of the Money
556Out of the Money
GMEIn the Money
$24.40In the Money
$24.85In the Money
$23.68In the Money
$0.61In the Money
4In the Money
6In 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
664Out of the Money
6,175Out of the Money
GMEIn the Money
$25.35In the Money
$25.85In 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
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
282Out of the Money
GMEIn the Money
$26.35In the Money
$26.95In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
GMEIn the Money
$27.35In the Money
$27.95In 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
$28.35In the Money
$28.95In 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
$29.35In the Money
$29.90In the Money
$28.75In the Money
$-0.11In the Money
2In the Money
2In 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
65Out of the Money
2,091Out of the Money
GMEIn the Money
$30.35In the Money
$30.95In the Money
$29.74In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
GMEIn the Money
$31.35In the Money
$31.95In 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
3Out of the Money
133Out of the Money
GMEIn the Money
$32.35In the Money
$32.95In 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
$0.02Out of the Money
$-0.02Out of the Money
21Out of the Money
120Out of the Money
GMEIn the Money
$33.35In the Money
$33.95In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
466Out of the Money
GMEIn the Money
$34.35In the Money
$34.95In 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
$0.01Out of the Money
$-0.01Out of the Money
379Out of the Money
5,324Out of the Money
GMEIn the Money
$35.35In the Money
$35.90In 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
47Out of the Money
637Out of the Money
GMEIn the Money
$40.35In the Money
$40.95In 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
$0.02Out of the Money
$0.00Out of the Money
509Out of the Money
1,995Out of the Money
GMEIn the Money
$45.35In the Money
$45.85In 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
$50.35In the Money
$50.95In 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
35Out of the Money
1,885Out of the Money
GMEIn the Money
$55.40In the Money
$55.95In 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
$60.40In the Money
$60.85In 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
156Out of the Money
2,752Out of the Money
GMEIn the Money
$65.35In the Money
$65.95In 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
458Out of the Money
17,882Out of the Money
GMEIn the Money
$70.40In the Money
$70.95In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money