• LAST PRICE
    21.4000
  • TODAY'S CHANGE (%)
    Trending Up0.2000 (0.9434%)
  • Bid / Lots
    21.3700/ 4
  • Ask / Lots
    21.4000/ 4
  • Open / Previous Close
    21.4800 / 21.2000
  • Day Range
    Low 21.2873
    High 21.9700
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    5,316,802
    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 11, 2024)

  • Put Options (expires Friday October 11, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$16.15In the Money
$17.15In the Money
$16.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
GMEIn the Money
$11.15In the Money
$12.15In the Money
$12.35In the Money
$0.00In the Money
---In the Money
21In 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
138Out of the Money
GMEIn the Money
$8.05In the Money
$9.25In the Money
$9.61In the Money
$0.00In the Money
---In the Money
30In 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
51Out of the Money
GMEIn the Money
$7.10In the Money
$8.05In the Money
$8.59In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
GMEIn the Money
$5.25In the Money
$6.55In the Money
$6.50In the Money
$-2.10In the Money
30In the Money
16In 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
257Out of the Money
GMEIn the Money
$5.60In the Money
$6.55In the Money
$6.45In 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
$0.01Out of the Money
$-0.06Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$5.10In the Money
$6.20In the Money
$6.18In 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
2Out of the Money
55Out of the Money
GMEIn the Money
$3.00In the Money
$5.50In the Money
$5.00In the Money
$-1.60In the Money
1In the Money
2In 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
4Out of the Money
18Out of the Money
GMEIn the Money
$4.15In the Money
$5.25In the Money
$6.40In the Money
$0.00In the Money
---In the Money
11In 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
70Out of the Money
64Out of the Money
GMEIn the Money
$3.65In the Money
$4.65In the Money
$3.99In the Money
$0.00In the Money
---In the Money
5In 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
49Out of the Money
24Out of the Money
GMEIn the Money
$3.15In the Money
$3.85In the Money
$3.59In the Money
$0.23In the Money
12In the Money
123In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
42Out of the Money
273Out of the Money
GMEIn the Money
$2.57In the Money
$3.30In the Money
$2.85In the Money
$-0.30In the Money
22In the Money
15In the Money
GMENear the Money
$0.02Near the Money
$0.05Near the Money
$0.02Near the Money
$-0.04Near the Money
1Near the Money
200Near the Money
GMEIn the Money
$2.24In the Money
$2.62In the Money
$2.54In the Money
$0.28In the Money
52In the Money
144In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.04Near the Money
164Near the Money
395Near the Money
GMEIn the Money
$1.81In the Money
$2.30In the Money
$2.19In the Money
$0.29In the Money
5In the Money
128In the Money
GMENear the Money
$0.04Near the Money
$0.10Near the Money
$0.08Near the Money
$-0.07Near the Money
55Near the Money
1,393Near the Money
GMEIn the Money
$1.47In the Money
$1.55In the Money
$1.48In the Money
$-0.07In the Money
839In the Money
3,466In the Money
GMENear the Money
$0.12Near the Money
$0.14Near the Money
$0.13Near the Money
$-0.15Near the Money
708Near the Money
4,265Near the Money
GMEIn the Money
$1.10In the Money
$1.45In the Money
$1.14In the Money
$-0.17In the Money
50In the Money
2,440In the Money
GMENear the Money
$0.20Near the Money
$0.24Near the Money
$0.23Near the Money
$-0.20Near the Money
603Near the Money
672Near the Money
GMEUnderlying issue's last price
$0.80Underlying issue's last price
$0.88Underlying issue's last price
$0.88Underlying issue's last price
$-0.06Underlying issue's last price
1,120Underlying issue's last price
800Underlying issue's last price
Filter Table By Strike Price of$21.00Underlying issue's last price
GMEUnderlying issue's last price
$0.40Underlying issue's last price
$0.43Underlying issue's last price
$0.41Underlying issue's last price
$-0.32Underlying issue's last price
2,138Underlying issue's last price
5,244Underlying issue's last price
GMENear the Money
$0.55Near the Money
$0.61Near the Money
$0.53Near the Money
$-0.21Near the Money
1,695Near the Money
1,318Near the Money
GMEIn the Money
$0.66In the Money
$0.75In the Money
$0.66In the Money
$-0.39In the Money
1,114In the Money
933In the Money
GMENear the Money
$0.42Near the Money
$0.46Near the Money
$0.43Near the Money
$-0.17Near the Money
4,659Near the Money
5,550Near the Money
GMEIn the Money
$1.00In the Money
$1.06In the Money
$1.01In the Money
$-0.40In the Money
769In the Money
1,124In the Money
GMENear the Money
$0.34Near the Money
$0.41Near the Money
$0.35Near the Money
$-0.12Near the Money
1,923Near the Money
1,261Near the Money
GMEIn the Money
$1.13In the Money
$1.74In the Money
$1.43In the Money
$-0.40In the Money
144In the Money
280In the Money
GMENear the Money
$0.28Near the Money
$0.31Near the Money
$0.29Near the Money
$-0.14Near the Money
3,682Near the Money
3,192Near the Money
GMEIn the Money
$1.72In the Money
$2.01In the Money
$1.85In the Money
$-0.33In the Money
173In the Money
550In the Money
GMENear the Money
$0.20Near the Money
$0.26Near the Money
$0.23Near the Money
$-0.14Near the Money
657Near the Money
732Near the Money
GMEIn the Money
$2.03In the Money
$2.52In the Money
$2.29In the Money
$0.19In the Money
181In the Money
171In the Money
GMENear the Money
$0.17Near the Money
$0.22Near the Money
$0.21Near the Money
$-0.13Near the Money
1,980Near the Money
2,532Near the Money
GMEIn the Money
$2.56In the Money
$2.90In the Money
$2.75In the Money
$-0.26In the Money
118In the Money
125In the Money
GMEOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.20Out of the Money
$-0.10Out of the Money
531Out of the Money
492Out of the Money
GMEIn the Money
$3.20In the Money
$4.40In the Money
$3.21In the Money
$0.22In the Money
43In the Money
94In the Money
GMEOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.10Out of the Money
4,225Out of the Money
3,816Out of the Money
GMEIn the Money
$3.60In the Money
$3.95In the Money
$3.62In the Money
$-0.48In the Money
18In the Money
104In the Money
GMEOut of the Money
$0.12Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$-0.10Out of the Money
235Out of the Money
404Out of the Money
GMEIn the Money
$4.00In the Money
$5.50In the Money
$4.15In the Money
$0.40In the Money
13In the Money
13In the Money
GMEOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.08Out of the Money
1,144Out of the Money
1,322Out of the Money
GMEIn the Money
$4.55In the Money
$5.85In the Money
$4.70In the Money
$-0.30In the Money
26In the Money
49In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$-0.11Out of the Money
225Out of the Money
162Out of the Money
GMEIn the Money
$4.85In the Money
$5.60In the Money
$5.34In the Money
$0.43In the Money
2In the Money
5In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.07Out of the Money
675Out of the Money
1,121Out of the Money
GMEIn the Money
$5.00In the Money
$6.05In the Money
$5.54In the Money
$-0.04In the Money
2In the Money
3In the Money
GMEOut of the Money
$0.09Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.07Out of the Money
81Out of the Money
141Out of the Money
GMEIn the Money
$5.45In the Money
$6.65In the Money
$6.04In the Money
$0.62In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
476Out of the Money
1,598Out of the Money
GMEIn the Money
$4.20In the Money
$7.10In the Money
$6.65In the Money
$0.23In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.05Out of the Money
27Out of the Money
104Out of the Money
GMEIn the Money
$6.30In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
40Out of the Money
404Out of the Money
GMEIn the Money
$6.50In the Money
$8.00In the Money
$7.40In the Money
$0.28In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
35Out of the Money
107Out of the Money
GMEIn the Money
$7.20In the Money
$9.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.05Out of the Money
6,617Out of the Money
5,096Out of the Money
GMEIn the Money
$8.15In the Money
$9.20In the Money
$8.61In the Money
$-0.10In the Money
3In the Money
243In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
97Out of the Money
119Out of the Money
GMEIn the Money
$8.15In the Money
$10.10In the Money
$7.95In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
21Out of the Money
446Out of the Money
GMEIn the Money
$8.60In the Money
$10.60In the Money
$8.10In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
158Out of the Money
460Out of the Money
GMEIn the Money
$9.55In the Money
$11.65In the Money
$10.48In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
48Out of the Money
27Out of the Money
GMEIn the Money
$10.55In the Money
$12.60In 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
$0.08Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
5Out of the Money
184Out of the Money
GMEIn the Money
$11.35In the Money
$13.60In 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
$-0.04Out of the Money
645Out of the Money
1,110Out of the Money
GMEIn the Money
$12.55In the Money
$14.55In the Money
$13.33In the Money
$0.00In the Money
---In the Money
3In 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
554Out of the Money
79Out of the Money
GMEIn the Money
$13.60In the Money
$15.50In 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
$0.06Out of the Money
$-0.09Out of the Money
1Out of the Money
75Out of the Money
GMEIn the Money
$14.65In the Money
$16.45In 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
$0.06Out of the Money
$0.07Out of the Money
$0.02Out of the Money
8Out of the Money
19Out of the Money
GMEIn the Money
$15.70In the Money
$17.40In 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
$0.06Out of the Money
$0.01Out of the Money
36Out of the Money
108Out of the Money
GMEIn the Money
$16.65In the Money
$18.40In 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
$-0.01Out of the Money
772Out of the Money
3,953Out of the Money
GMEIn the Money
$17.70In the Money
$19.35In 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
$0.05Out of the Money
$0.01Out of the Money
8Out of the Money
35Out of the Money
GMEIn the Money
$18.70In the Money
$20.35In 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
16Out of the Money
40Out of the Money
GMEIn the Money
$19.70In the Money
$21.30In 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
$0.05Out of the Money
$0.02Out of the Money
6Out of the Money
39Out of the Money
GMEIn the Money
$20.75In the Money
$22.25In 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
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
96Out of the Money
104Out of the Money
GMEIn the Money
$21.80In the Money
$23.20In 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
$-0.01Out of the Money
790Out of the Money
4,883Out of the Money
GMEIn the Money
$22.80In the Money
$24.20In the Money
$23.57In the Money
$0.00In the Money
---In the Money
1In the Money