• LAST PRICE
    25.2800
  • TODAY'S CHANGE (%)
    Trending Up0.0600 (0.2379%)
  • Bid / Lots
    25.2700/ 2
  • Ask / Lots
    25.2900/ 14
  • Open / Previous Close
    25.2200 / 25.2200
  • Day Range
    Low 24.8900
    High 25.6200
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    4,724,270
    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
$20.10In the Money
$20.70In 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
$15.05In the Money
$15.70In the Money
$16.00In the Money
$0.00In the Money
---In 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
$10.70In the Money
$10.07In the Money
$0.04In the Money
8In 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
$9.70In 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
$8.70In 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
$7.60In the Money
$8.20In the Money
$7.96In the Money
$0.00In the Money
---In 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
$7.10In the Money
$7.70In the Money
$7.58In the Money
$0.00In the Money
---In 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
7Out of the Money
305Out of the Money
GMEIn the Money
$6.60In the Money
$7.20In 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
---Out of the Money
106Out of the Money
GMEIn the Money
$6.10In the Money
$6.70In the Money
$6.25In the Money
$0.00In the Money
---In the Money
52In 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
41Out of the Money
436Out of the Money
GMEIn the Money
$5.70In the Money
$6.20In the Money
$5.75In the Money
$0.15In the Money
3In the Money
17In 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
69Out of the Money
402Out of the Money
GMEIn the Money
$5.10In the Money
$5.50In the Money
$5.50In the Money
$0.20In the Money
137In 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
300Out of the Money
3,623Out of the Money
GMEIn the Money
$4.60In the Money
$5.25In the Money
$5.00In the Money
$0.14In the Money
1In the Money
43In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
301Out of the Money
GMEIn the Money
$4.05In the Money
$4.75In the Money
$4.60In the Money
$0.28In the Money
8In the Money
223In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
59Out of the Money
1,609Out of the Money
GMEIn the Money
$3.60In the Money
$4.25In the Money
$4.15In the Money
$0.48In the Money
35In the Money
51In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
105Out of the Money
2,648Out of the Money
GMEIn the Money
$3.15In the Money
$3.60In the Money
$3.43In the Money
$0.23In the Money
212In the Money
2,109In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
162Out of the Money
3,458Out of the Money
GMEIn the Money
$2.70In the Money
$3.15In the Money
$2.79In the Money
$-0.63In the Money
43In the Money
151In the Money
GMENear the Money
$0.03Near the Money
$0.06Near the Money
$0.03Near the Money
$-0.03Near the Money
283Near the Money
4,046Near the Money
GMEIn the Money
$2.21In the Money
$2.66In the Money
$2.67In the Money
$0.28In the Money
296In the Money
1,245In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.04Near the Money
$-0.06Near the Money
616Near the Money
3,410Near the Money
GMEIn the Money
$1.65In the Money
$2.20In the Money
$2.44In the Money
$0.52In the Money
139In the Money
647In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.09Near the Money
508Near the Money
2,771Near the Money
GMEIn the Money
$1.37In the Money
$1.60In the Money
$1.55In the Money
$0.05In the Money
763In the Money
3,488In the Money
GMENear the Money
$0.13Near the Money
$0.15Near the Money
$0.12Near the Money
$-0.16Near the Money
1,042Near the Money
4,067Near the Money
GMEIn the Money
$1.04In the Money
$1.19In the Money
$1.09In the Money
$-0.15In the Money
415In the Money
1,842In the Money
GMENear the Money
$0.25Near the Money
$0.29Near the Money
$0.28Near the Money
$-0.22Near the Money
1,078Near the Money
2,215Near the Money
GMEUnderlying issue's last price
$0.80Underlying issue's last price
$0.85Underlying issue's last price
$0.81Underlying issue's last price
$-0.21Underlying issue's last price
4,105Underlying 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
$0.50Underlying issue's last price
$0.54Underlying issue's last price
$0.50Underlying issue's last price
$-0.23Underlying issue's last price
5,076Underlying issue's last price
9,150Underlying issue's last price
GMENear the Money
$0.62Near the Money
$0.65Near the Money
$0.63Near the Money
$-0.22Near the Money
3,047Near the Money
5,018Near the Money
GMEIn the Money
$0.77In the Money
$0.86In the Money
$0.82In the Money
$-0.31In the Money
287In the Money
3,912In the Money
GMENear the Money
$0.45Near the Money
$0.50Near the Money
$0.49Near the Money
$-0.21Near the Money
4,136Near the Money
6,062Near the Money
GMEIn the Money
$1.10In the Money
$1.22In the Money
$1.15In the Money
$-0.25In the Money
348In the Money
6,267In the Money
GMENear the Money
$0.37Near the Money
$0.41Near the Money
$0.39Near the Money
$-0.20Near the Money
1,227Near the Money
3,080Near the Money
GMEIn the Money
$1.41In the Money
$1.63In the Money
$1.50In the Money
$-0.22In the Money
38In the Money
4,706In the Money
GMENear the Money
$0.31Near the Money
$0.34Near the Money
$0.32Near the Money
$-0.17Near the Money
2,593Near the Money
8,519Near the Money
GMEIn the Money
$1.86In the Money
$2.06In the Money
$1.94In the Money
$-0.31In the Money
220In the Money
2,730In the Money
GMENear the Money
$0.25Near the Money
$0.29Near the Money
$0.29Near the Money
$-0.17Near the Money
557Near the Money
2,107Near the Money
GMEIn the Money
$2.31In the Money
$2.52In the Money
$2.60In the Money
$0.20In the Money
3In the Money
229In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.23Near the Money
$-0.17Near the Money
2,798Near the Money
8,383Near the Money
GMEIn the Money
$2.78In the Money
$3.00In the Money
$2.78In the Money
$-0.26In the Money
13In the Money
709In the Money
GMEOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.23Out of the Money
$-0.12Out of the Money
300Out of the Money
2,136Out of the Money
GMEIn the Money
$3.15In the Money
$3.50In the Money
$3.20In the Money
$-0.62In the Money
26In the Money
523In the Money
GMEOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.14Out of the Money
1,483Out of the Money
3,783Out of the Money
GMEIn the Money
$3.70In the Money
$4.00In the Money
$3.75In the Money
$-0.25In the Money
13In the Money
173In the Money
GMEOut of the Money
$0.16Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.13Out of the Money
189Out of the Money
1,157Out of the Money
GMEIn the Money
$4.10In the Money
$4.50In the Money
$4.28In the Money
$-0.17In the Money
3In the Money
62In the Money
GMEOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.12Out of the Money
7,781Out of the Money
28,691Out of the Money
GMEIn the Money
$4.65In the Money
$5.05In the Money
$4.65In the Money
$-0.40In the Money
19In the Money
1,024In 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
1,085Out of the Money
1,640Out of the Money
GMEIn the Money
$5.05In the Money
$5.55In the Money
$5.22In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.11Out of the Money
241Out of the Money
1,808Out of the Money
GMEIn the Money
$5.65In the Money
$6.00In the Money
$5.80In the Money
$-0.58In the Money
4In the Money
111In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$-0.10Out of the Money
57Out of the Money
609Out of the Money
GMEIn the Money
$6.05In the Money
$6.55In the Money
$6.30In the Money
$-0.47In the Money
3In the Money
18In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.10Out of the Money
532Out of the Money
2,252Out of the Money
GMEIn the Money
$6.65In the Money
$6.90In the Money
$6.70In the Money
$-0.35In the Money
2In the Money
73In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.19Out of the Money
708Out of the Money
705Out of the Money
GMEIn the Money
$7.05In the Money
$7.55In the Money
$6.65In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.11Out of the Money
86Out of the Money
1,202Out of the Money
GMEIn the Money
$7.55In the Money
$8.05In the Money
$8.35In the Money
$1.03In the Money
2In the Money
50In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.11Out of the Money
16Out of the Money
395Out of the Money
GMEIn the Money
$8.05In the Money
$8.60In the Money
$8.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
76Out of the Money
749Out of the Money
GMEIn the Money
$8.55In the Money
$9.00In the Money
$8.83In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
14Out of the Money
110Out of the Money
GMEIn the Money
$8.75In the Money
$9.55In the Money
$8.50In 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
$0.07Out of the Money
$-0.10Out of the Money
2,060Out of the Money
8,066Out of the Money
GMEIn the Money
$9.25In the Money
$10.00In the Money
$10.24In the Money
$0.23In the Money
20In the Money
109In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.11Out of the Money
$-0.07Out of the Money
21Out of the Money
94Out of the Money
GMEIn the Money
$9.75In the Money
$10.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
79Out of the Money
761Out of the Money
GMEIn the Money
$10.25In the Money
$11.10In the Money
$10.75In the Money
$-0.51In the Money
2In 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
133Out of the Money
1,468Out of the Money
GMEIn the Money
$11.25In the Money
$12.00In the Money
$11.65In the Money
$0.35In the Money
3In the Money
138In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
53Out of the Money
489Out of the Money
GMEIn the Money
$12.20In the Money
$13.00In 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
$0.08Out of the Money
$0.07Out of the Money
$-0.09Out of the Money
12Out of the Money
1,576Out of the Money
GMEIn the Money
$13.20In the Money
$14.00In the Money
$13.20In the Money
$0.00In the Money
---In the Money
30In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
1,841Out of the Money
9,656Out of the Money
GMEIn the Money
$14.45In the Money
$14.90In the Money
$14.60In the Money
$-0.25In the Money
2In the Money
76In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
42Out of the Money
1,181Out of the Money
GMEIn the Money
$15.25In 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
$0.05Out of the Money
$-0.06Out of the Money
34Out of the Money
631Out of the Money
GMEIn the Money
$16.25In the Money
$16.95In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
65Out of the Money
327Out of the Money
GMEIn the Money
$17.25In the Money
$17.95In 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
$0.07Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
23Out of the Money
652Out of the Money
GMEIn the Money
$18.25In the Money
$19.10In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
353Out of the Money
5,853Out of the Money
GMEIn the Money
$19.25In the Money
$20.05In the Money
$20.35In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.00Out of the Money
19Out of the Money
372Out of the Money
GMEIn the Money
$20.25In the Money
$21.05In 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
$0.08Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
9Out of the Money
732Out of the Money
GMEIn the Money
$21.25In the Money
$22.05In the Money
$21.05In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out 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
$22.30In the Money
$23.00In 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
$0.07Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
11Out of the Money
557Out of the Money
GMEIn the Money
$23.30In the Money
$24.00In the Money
$23.07In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
842Out of the Money
6,087Out of the Money
GMEIn the Money
$24.30In the Money
$25.00In the Money
$24.02In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
20Out of the Money
287Out of the Money
GMEIn the Money
$25.30In the Money
$25.95In 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
$26.30In the Money
$27.00In 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
$0.06Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
1Out of the Money
94Out of the Money
GMEIn the Money
$27.30In the Money
$28.00In 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
$0.04Out of the Money
$-0.06Out of the Money
60Out of the Money
127Out of the Money
GMEIn the Money
$28.30In the Money
$29.00In the Money
$28.86In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
8Out of the Money
1,097Out of the Money
GMEIn the Money
$29.30In the Money
$30.00In the Money
$29.88In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out 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
$30.30In the Money
$31.00In 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
$0.08Out of the Money
$0.04Out of the Money
$0.00Out of the Money
7Out of the Money
131Out of the Money
GMEIn the Money
$31.30In the Money
$32.00In the Money
$31.60In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.02Out 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
$32.30In the Money
$33.05In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
9Out of the Money
461Out of the Money
GMEIn the Money
$33.30In the Money
$34.05In 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
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
456Out of the Money
5,381Out of the Money
GMEIn the Money
$34.35In the Money
$35.00In the Money
$34.87In the Money
$0.00In the Money
---In the Money
4In 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
32Out of the Money
629Out of the Money
GMEIn the Money
$39.35In the Money
$40.10In 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
$-0.03Out of the Money
182Out of the Money
1,980Out of the Money
GMEIn the Money
$44.35In the Money
$45.05In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
126Out of the Money
735Out of the Money
GMEIn the Money
$49.35In the Money
$50.00In the Money
$49.52In the Money
$0.00In the Money
---In the Money
1In 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
330Out of the Money
1,747Out of the Money
GMEIn the Money
$54.35In the Money
$55.00In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
121Out of the Money
682Out of the Money
GMEIn the Money
$59.35In the Money
$60.00In 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
127Out of the Money
2,742Out of the Money
GMEIn the Money
$64.35In the Money
$64.95In 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
$-0.02Out of the Money
1,270Out of the Money
17,570Out of the Money
GMEIn the Money
$69.35In the Money
$69.95In the Money
$65.10In the Money
$0.00In the Money
---In the Money
---In the Money