• LAST PRICE
    25.2200
  • TODAY'S CHANGE (%)
    Trending Up0.2500 (1.0012%)
  • Bid / Lots
    25.1600/ 3
  • Ask / Lots
    25.2000/ 6
  • Open / Previous Close
    24.8400 / 24.9700
  • Day Range
    Low 24.3800
    High 25.9800
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    13,994,881
    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
$19.90In the Money
$20.60In the Money
$20.71In the Money
$-2.29In the Money
2In 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
$14.90In the Money
$15.60In 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
$12.65In 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
49Out of the Money
1,315Out of the Money
GMEIn the Money
$8.90In the Money
$11.10In 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
$7.90In the Money
$10.05In 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
43Out of the Money
42Out of the Money
GMEIn the Money
$7.40In the Money
$8.15In the Money
$7.96In the Money
$0.43In the Money
5In 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
$6.90In the Money
$7.65In the Money
$7.58In the Money
$0.33In the Money
15In 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
138Out of the Money
173Out of the Money
GMEIn the Money
$6.40In the Money
$8.60In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
19Out of the Money
87Out of the Money
GMEIn the Money
$5.90In the Money
$8.05In the Money
$6.25In the Money
$-0.31In the Money
44In 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
56Out of the Money
403Out of the Money
GMEIn the Money
$5.40In the Money
$6.15In the Money
$5.60In the Money
$-1.25In the Money
2In the Money
17In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
95Out of the Money
419Out of the Money
GMEIn the Money
$5.10In the Money
$5.70In the Money
$5.30In the Money
$0.25In the Money
1,373In the Money
2,416In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
2,201Out of the Money
3,343Out of the Money
GMEIn the Money
$4.45In the Money
$5.35In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
68Out of the Money
240Out of the Money
GMEIn the Money
$3.95In the Money
$6.10In the Money
$4.32In the Money
$0.27In the Money
103In the Money
194In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
226Out of the Money
1,460Out of the Money
GMEIn the Money
$3.45In the Money
$4.10In 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
89Out of the Money
2,576Out of the Money
GMEIn the Money
$2.73In the Money
$3.45In the Money
$3.20In the Money
$0.10In the Money
464In the Money
2,413In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
1,432Out of the Money
3,747Out of the Money
GMEIn the Money
$2.52In the Money
$3.20In the Money
$3.42In the Money
$0.83In the Money
37In the Money
163In the Money
GMENear the Money
$0.05Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.12Near the Money
495Near the Money
4,083Near the Money
GMEIn the Money
$2.06In the Money
$2.75In the Money
$2.39In the Money
$0.09In the Money
435In 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
2,390Near the Money
3,186Near the Money
GMEIn the Money
$1.80In the Money
$2.30In the Money
$1.92In the Money
$-0.03In the Money
200In the Money
606In the Money
GMENear the Money
$0.15Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.29Near the Money
1,144Near the Money
2,246Near the Money
GMEIn the Money
$1.46In the Money
$1.64In the Money
$1.50In the Money
$-0.20In the Money
1,143In the Money
3,107In the Money
GMENear the Money
$0.25Near the Money
$0.30Near the Money
$0.28Near the Money
$-0.39Near the Money
4,242Near the Money
3,498Near the Money
GMEIn the Money
$1.15In the Money
$1.34In the Money
$1.24In the Money
$-0.18In the Money
1,093In the Money
1,622In the Money
GMENear the Money
$0.44Near the Money
$0.51Near the Money
$0.50Near the Money
$-0.45Near the Money
2,063Near the Money
1,432Near the Money
GMEUnderlying issue's last price
$1.00Underlying issue's last price
$1.05Underlying issue's last price
$1.02Underlying issue's last price
$-0.22Underlying issue's last price
12,438Underlying 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
$0.70Underlying issue's last price
$0.79Underlying issue's last price
$0.73Underlying issue's last price
$-0.49Underlying issue's last price
4,820Underlying issue's last price
9,033Underlying issue's last price
GMENear the Money
$0.82Near the Money
$0.90Near the Money
$0.85Near the Money
$-0.21Near the Money
7,723Near the Money
3,322Near the Money
GMEIn the Money
$1.02In the Money
$1.13In the Money
$1.13In the Money
$-0.42In the Money
915In the Money
3,898In the Money
GMENear the Money
$0.68Near the Money
$0.76Near the Money
$0.70Near the Money
$-0.25Near the Money
8,182Near the Money
4,964Near the Money
GMEIn the Money
$1.36In the Money
$1.51In the Money
$1.40In the Money
$-0.52In the Money
1,381In the Money
6,486In the Money
GMENear the Money
$0.56Near the Money
$0.61Near the Money
$0.59Near the Money
$-0.24Near the Money
3,249Near the Money
1,880Near the Money
GMEIn the Money
$1.73In the Money
$1.94In the Money
$1.72In the Money
$-0.51In the Money
119In the Money
4,704In the Money
GMENear the Money
$0.50Near the Money
$0.53Near the Money
$0.49Near the Money
$-0.23Near the Money
6,855Near the Money
6,003Near the Money
GMEIn the Money
$2.14In the Money
$2.41In the Money
$2.25In the Money
$-0.48In the Money
285In the Money
2,912In the Money
GMENear the Money
$0.41Near the Money
$0.46Near the Money
$0.46Near the Money
$-0.23Near the Money
2,636Near the Money
1,388Near the Money
GMEIn the Money
$2.51In the Money
$2.81In the Money
$2.40In the Money
$-0.72In the Money
56In the Money
251In the Money
GMENear the Money
$0.38Near the Money
$0.42Near the Money
$0.40Near the Money
$-0.21Near the Money
7,388Near the Money
7,541Near the Money
GMEIn the Money
$3.00In the Money
$3.30In the Money
$3.04In the Money
$-0.56In the Money
50In the Money
739In the Money
GMEOut of the Money
$0.34Out of the Money
$0.39Out of the Money
$0.35Out of the Money
$-0.23Out of the Money
2,025Out of the Money
1,136Out of the Money
GMEIn the Money
$3.40In the Money
$3.80In the Money
$3.82In the Money
$-0.23In the Money
12In the Money
514In the Money
GMEOut of the Money
$0.31Out of the Money
$0.34Out of the Money
$0.34Out of the Money
$-0.17Out of the Money
2,968Out of the Money
2,559Out of the Money
GMEIn the Money
$3.95In the Money
$4.20In the Money
$4.00In the Money
$-0.50In the Money
20In the Money
181In the Money
GMEOut of the Money
$0.28Out of the Money
$0.33Out of the Money
$0.31Out of the Money
$-0.19Out of the Money
882Out of the Money
980Out of the Money
GMEIn the Money
$4.25In the Money
$4.80In the Money
$4.45In the Money
$-0.49In the Money
4In the Money
61In the Money
GMEOut of the Money
$0.27Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$-0.19Out of the Money
16,768Out of the Money
25,202Out of the Money
GMEIn the Money
$4.80In the Money
$5.35In the Money
$5.05In the Money
$-0.36In the Money
95In the Money
1,051In the Money
GMEOut of the Money
$0.25Out of the Money
$0.30Out of the Money
$0.27Out of the Money
$-0.16Out of the Money
1,493Out of the Money
988Out of the Money
GMEIn the Money
$5.25In the Money
$5.70In the Money
$5.22In the Money
$-0.70In the Money
10In the Money
32In the Money
GMEOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.18Out of the Money
787Out of the Money
1,371Out of the Money
GMEIn the Money
$5.80In the Money
$6.20In the Money
$6.38In the Money
$0.08In the Money
3In the Money
113In the Money
GMEOut of the Money
$0.22Out of the Money
$0.27Out of the Money
$0.23Out of the Money
$-0.18Out of the Money
264Out of the Money
441Out of the Money
GMEIn the Money
$6.20In the Money
$6.85In the Money
$6.77In the Money
$-0.13In the Money
1In the Money
19In the Money
GMEOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$-0.14Out of the Money
742Out of the Money
1,841Out of the Money
GMEIn the Money
$6.80In the Money
$7.20In the Money
$7.05In the Money
$-0.30In the Money
4In the Money
77In the Money
GMEOut of the Money
$0.18Out of the Money
$0.26Out of the Money
$0.31Out of the Money
$-0.02Out of the Money
128Out of the Money
656Out of the Money
GMEIn the Money
$7.15In the Money
$7.75In the Money
$6.65In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.16Out of the Money
605Out of the Money
933Out of the Money
GMEIn the Money
$7.65In the Money
$8.20In the Money
$7.32In the Money
$0.00In the Money
---In the Money
50In the Money
GMEOut of the Money
$0.19Out of the Money
$0.24Out of the Money
$0.20Out of the Money
$-0.13Out of the Money
258Out of the Money
239Out of the Money
GMEIn the Money
$8.15In the Money
$8.70In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.12Out of the Money
191Out of the Money
701Out of the Money
GMEIn the Money
$8.75In the Money
$9.25In the Money
$8.83In the Money
$-0.44In the Money
2In the Money
25In the Money
GMEOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.11Out of the Money
191Out of the Money
165Out of the Money
GMEIn the Money
$9.15In the Money
$9.65In the Money
$8.50In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.12Out of the Money
5,809Out of the Money
8,435Out of the Money
GMEIn the Money
$9.60In the Money
$10.20In the Money
$10.01In the Money
$-0.29In the Money
5In the Money
104In the Money
GMEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.09Out of the Money
77Out of the Money
41Out of the Money
GMEIn the Money
$10.00In the Money
$10.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.15Out of the Money
$-0.14Out of the Money
533Out of the Money
473Out of the Money
GMEIn the Money
$10.60In the Money
$11.20In the Money
$11.26In the Money
$0.00In the Money
---In the Money
112In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.10Out of the Money
326Out of the Money
1,334Out of the Money
GMEIn the Money
$11.65In the Money
$12.15In the Money
$11.30In the Money
$0.00In the Money
---In the Money
138In the Money
GMEOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.14Out of the Money
$-0.09Out of the Money
155Out of the Money
415Out of the Money
GMEIn the Money
$12.40In the Money
$13.20In 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
$0.15Out of the Money
$0.16Out of the Money
$-0.09Out of the Money
829Out of the Money
1,693Out of the Money
GMEIn the Money
$13.40In the Money
$14.25In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.11Out of the Money
4,437Out of the Money
8,876Out of the Money
GMEIn the Money
$14.45In the Money
$15.20In the Money
$14.85In the Money
$-0.40In the Money
6In the Money
80In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.05Out of the Money
119Out of the Money
1,162Out of the Money
GMEIn the Money
$15.45In the Money
$16.20In the Money
$13.75In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.09Out of the Money
195Out of the Money
505Out of the Money
GMEIn the Money
$16.40In the Money
$17.25In 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
$0.13Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
78Out of the Money
327Out of the Money
GMEIn the Money
$17.45In the Money
$18.15In 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
$0.12Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
108Out of the Money
612Out of the Money
GMEIn the Money
$18.45In the Money
$19.30In 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
$0.11Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
1,490Out of the Money
4,918Out of the Money
GMEIn the Money
$19.40In the Money
$20.15In the Money
$20.35In the Money
$0.85In the Money
4In the Money
28In the Money
GMEOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
76Out of the Money
343Out of the Money
GMEIn the Money
$20.40In the Money
$21.15In the Money
$20.64In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
208Out of the Money
682Out of the Money
GMEIn the Money
$21.40In the Money
$22.15In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
61Out of the Money
2,728Out of the Money
GMEIn the Money
$22.45In the Money
$23.15In 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
$0.10Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
204Out of the Money
452Out of the Money
GMEIn the Money
$23.40In the Money
$24.15In the Money
$23.07In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
2,290Out of the Money
5,351Out of the Money
GMEIn the Money
$24.40In the Money
$25.25In the Money
$24.02In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
15Out of the Money
282Out of the Money
GMEIn the Money
$25.40In the Money
$26.20In the Money
$25.02In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.04Out of the Money
$0.12Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
15Out of the Money
137Out of the Money
GMEIn the Money
$26.40In the Money
$27.20In the Money
$26.01In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.09Out of the Money
6Out of the Money
91Out of the Money
GMEIn the Money
$27.40In the Money
$28.20In the Money
$25.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
4Out of the Money
128Out of the Money
GMEIn the Money
$28.40In the Money
$29.15In the Money
$28.86In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
315Out of the Money
1,111Out of the Money
GMEIn the Money
$29.40In the Money
$30.15In the Money
$29.88In 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
$0.06Out of the Money
$0.00Out of the Money
143Out of the Money
191Out of the Money
GMEIn the Money
$30.40In the Money
$31.15In the Money
$30.88In 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
$0.04Out of the Money
$-0.06Out of the Money
25Out of the Money
107Out of the Money
GMEIn the Money
$29.95In the Money
$32.10In 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
$0.10Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
21Out of the Money
74Out of the Money
GMEIn the Money
$32.35In the Money
$33.10In 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
$0.05Out of the Money
$-0.05Out of the Money
151Out of the Money
467Out of the Money
GMEIn the Money
$33.35In the Money
$34.20In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
1,315Out of the Money
4,517Out of the Money
GMEIn the Money
$32.95In the Money
$35.20In 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
$0.06Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
183Out of the Money
575Out of the Money
GMEIn the Money
$39.40In the Money
$40.15In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
1,419Out of the Money
945Out of the Money
GMEIn the Money
$44.40In the Money
$45.15In 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
$0.03Out of the Money
$-0.03Out of the Money
232Out of the Money
643Out of the Money
GMEIn the Money
$49.40In the Money
$50.10In the Money
$49.52In the Money
$2.09In the Money
1In 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
417Out of the Money
1,570Out of the Money
GMEIn the Money
$54.40In the Money
$55.10In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
166Out of the Money
576Out of the Money
GMEIn the Money
$59.40In the Money
$60.10In 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
$-0.04Out of the Money
844Out of the Money
2,383Out of the Money
GMEIn the Money
$64.40In the Money
$65.10In 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
$0.03Out of the Money
$-0.04Out of the Money
4,127Out of the Money
16,356Out of the Money
GMEIn the Money
$69.40In the Money
$70.10In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money