• LAST PRICE
    21.2000
  • TODAY'S CHANGE (%)
    Trending Down-0.2900 (-1.3495%)
  • Bid / Lots
    21.1700/ 22
  • Ask / Lots
    21.2200/ 2
  • Open / Previous Close
    21.3600 / 21.4900
  • Day Range
    Low 21.1100
    High 21.7900
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    4,665,773
    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 October 04, 2024)

  • Put Options (expires Friday October 04, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$15.00In the Money
$17.65In the Money
$17.65In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.85In the Money
$12.80In the Money
$11.85In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
495Out of the Money
GMEIn the Money
$6.70In the Money
$9.95In the Money
$8.27In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
GMEIn the Money
$6.35In the Money
$9.45In the Money
$7.77In the Money
$-2.13In the Money
1In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.60In the Money
$9.00In the Money
$8.40In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$5.05In the Money
$8.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
GMEIn the Money
$5.00In the Money
$8.15In the Money
$7.80In the Money
$0.00In the Money
---In the Money
117In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,203Out of the Money
GMEIn the Money
$3.85In the Money
$7.75In the Money
$6.91In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
GMEIn the Money
$3.25In the Money
$7.40In the Money
$6.85In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
17Out of the Money
122Out of the Money
GMEIn the Money
$3.00In the Money
$6.90In the Money
$4.50In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
GMEIn the Money
$4.05In the Money
$6.00In the Money
$6.32In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
516Out of the Money
GMEIn the Money
$3.40In the Money
$4.50In the Money
$3.95In the Money
$-0.57In the Money
1In the Money
6In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
43Out of the Money
522Out of the Money
GMEIn the Money
$2.72In the Money
$3.50In the Money
$3.28In the Money
$-0.78In the Money
165In the Money
184In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
73Out of the Money
423Out of the Money
GMEIn the Money
$2.24In the Money
$3.00In the Money
$2.96In the Money
$-1.29In the Money
25In the Money
51In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
35Near the Money
420Near the Money
GMEIn the Money
$2.11In the Money
$2.45In the Money
$2.11In the Money
$-0.45In the Money
27In the Money
224In the Money
GMENear the Money
---Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
108Near the Money
821Near the Money
GMEIn the Money
$1.25In the Money
$2.00In the Money
$1.85In the Money
$-0.25In the Money
177In the Money
250In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
180Near the Money
1,355Near the Money
GMEIn the Money
$1.12In the Money
$1.35In the Money
$1.22In the Money
$-0.36In the Money
511In the Money
1,902In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.02Near the Money
760Near the Money
2,657Near the Money
GMEIn the Money
$0.60In the Money
$0.96In the Money
$0.80In the Money
$-0.39In the Money
149In the Money
3,004In the Money
GMENear the Money
$0.06Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.01Near the Money
1,106Near the Money
1,131Near the Money
GMEUnderlying issue's last price
$0.40Underlying issue's last price
$0.49Underlying issue's last price
$0.45Underlying issue's last price
$-0.30Underlying issue's last price
1,841Underlying issue's last price
1,292Underlying issue's last price
Filter Table By Strike Price of$21.00Underlying issue's last price
GMEUnderlying issue's last price
$0.20Underlying issue's last price
$0.24Underlying issue's last price
$0.24Underlying issue's last price
$0.02Underlying issue's last price
2,697Underlying issue's last price
3,851Underlying issue's last price
GMENear the Money
$0.20Near the Money
$0.27Near the Money
$0.23Near the Money
$-0.25Near the Money
3,881Near the Money
4,102Near the Money
GMEIn the Money
$0.46In the Money
$0.67In the Money
$0.54In the Money
$0.04In the Money
1,019In the Money
2,777In the Money
GMENear the Money
$0.13Near the Money
$0.15Near the Money
$0.12Near the Money
$-0.20Near the Money
7,649Near the Money
6,356Near the Money
GMEIn the Money
$0.81In the Money
$0.99In the Money
$0.96In the Money
$0.16In the Money
539In the Money
6,200In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.15Near the Money
4,203Near the Money
4,406Near the Money
GMEIn the Money
$1.21In the Money
$1.66In the Money
$1.33In the Money
$0.13In the Money
97In the Money
1,556In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.10Near the Money
5,375Near the Money
11,161Near the Money
GMEIn the Money
$1.72In the Money
$1.96In the Money
$1.84In the Money
$0.23In the Money
72In the Money
1,104In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.08Near the Money
1,390Near the Money
5,567Near the Money
GMEIn the Money
$2.03In the Money
$2.53In the Money
$2.12In the Money
$-0.01In the Money
7In the Money
626In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.06Near the Money
2,636Near the Money
9,403Near the Money
GMEIn the Money
$2.54In the Money
$3.00In the Money
$2.75In the Money
$0.46In the Money
17In the Money
234In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
611Out of the Money
2,849Out of the Money
GMEIn the Money
$3.00In the Money
$3.50In the Money
$3.32In the Money
$0.42In the Money
30In the Money
108In 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
3,484Out of the Money
16,276Out of the Money
GMEIn the Money
$3.25In the Money
$4.00In the Money
$3.71In the Money
$0.78In the Money
40In the Money
85In 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
376Out of the Money
1,737Out of the Money
GMEIn the Money
$3.65In the Money
$4.75In the Money
$3.75In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
514Out of the Money
4,608Out of the Money
GMEIn the Money
$4.35In the Money
$5.35In the Money
$4.78In the Money
$0.91In the Money
9In the Money
35In 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
90Out of the Money
693Out of the Money
GMEIn the Money
$2.70In the Money
$5.95In the Money
$4.76In the Money
$-0.24In the Money
3In the Money
5In 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
553Out of the Money
3,807Out of the Money
GMEIn the Money
$4.40In the Money
$7.60In the Money
$5.65In the Money
$0.45In the Money
25In the Money
36In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
57Out of the Money
865Out of the Money
GMEIn the Money
$5.40In the Money
$6.85In the Money
$5.18In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
259Out of the Money
3,554Out of the Money
GMEIn the Money
$5.70In the Money
$7.30In the Money
$6.22In the Money
$0.00In the Money
---In the Money
4In 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
17Out of the Money
449Out of the Money
GMEIn the Money
$4.65In the Money
$9.00In the Money
$6.05In the Money
$0.00In the Money
---In the Money
3In 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
136Out of the Money
1,376Out of the Money
GMEIn the Money
$5.20In the Money
$9.00In the Money
$7.08In the Money
$0.08In the Money
2In the Money
17In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
11Out of the Money
177Out of the Money
GMEIn the Money
$6.00In the Money
$8.75In 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
$-0.02Out of the Money
2,335Out of the Money
16,979Out of the Money
GMEIn the Money
$8.50In the Money
$9.05In the Money
$8.70In the Money
$0.34In the Money
20In the Money
277In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
70Out of the Money
898Out of the Money
GMEIn the Money
$6.75In the Money
$11.00In the Money
$10.10In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
80Out of the Money
698Out of the Money
GMEIn the Money
$7.50In the Money
$12.00In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
3Out of the Money
1,170Out of the Money
GMEIn the Money
$8.20In the Money
$12.10In 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
$-0.02Out of the Money
13Out of the Money
712Out of the Money
GMEIn the Money
$8.80In the Money
$12.75In the Money
$10.04In the Money
$0.00In the Money
---In the Money
1In 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
8Out of the Money
72Out of the Money
GMEIn the Money
$9.30In the Money
$13.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
7Out of the Money
425Out of the Money
GMEIn the Money
$11.25In the Money
$12.00In the Money
$10.90In the Money
$0.00In the Money
---In the Money
1In 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
8Out of the Money
340Out of the Money
GMEIn the Money
$10.30In the Money
$14.00In 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
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
62Out of the Money
187Out of the Money
GMEIn the Money
$10.80In the Money
$14.50In 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
$-0.04Out of the Money
3Out of the Money
213Out of the Money
GMEIn the Money
$11.30In the Money
$15.00In 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
$0.01Out of the Money
$-0.03Out of the Money
500Out of the Money
2,863Out of the Money
GMEIn the Money
$11.80In the Money
$15.40In the Money
$13.29In the Money
$0.14In the Money
1In the Money
5In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2,027Out of the Money
GMEIn the Money
$12.30In the Money
$16.15In 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
$-0.01Out of the Money
15Out of the Money
84Out of the Money
GMEIn the Money
$12.80In the Money
$16.40In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
GMEIn the Money
$13.30In the Money
$17.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
GMEIn the Money
$13.80In the Money
$17.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
40Out of the Money
89Out of the Money
GMEIn the Money
$14.30In the Money
$17.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
104Out of the Money
GMEIn the Money
$14.80In the Money
$18.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
18Out of the Money
73Out of the Money
GMEIn the Money
$15.30In the Money
$18.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
151Out of the Money
29Out of the Money
GMEIn the Money
$15.80In the Money
$19.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
683Out of the Money
6,271Out of the Money
GMEIn the Money
$16.80In the Money
$20.45In the Money
$18.05In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
GMEIn the Money
$17.80In the Money
$21.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
GMEIn the Money
$18.85In the Money
$22.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
5Out of the Money
340Out of the Money
GMEIn the Money
$19.85In the Money
$23.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
337Out of the Money
GMEIn the Money
$20.85In the Money
$24.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
972Out of the Money
8,882Out of the Money
GMEIn the Money
$22.80In the Money
$25.35In the Money
$23.57In the Money
$0.00In the Money
9In the Money
18In the Money