• LAST PRICE
    21.8150
  • TODAY'S CHANGE (%)
    Trending Up2.3050 (11.8145%)
  • Bid / Lots
    21.8100/ 4
  • Ask / Lots
    21.8200/ 12
  • Open / Previous Close
    19.6300 / 19.5100
  • Day Range
    Low 19.4820
    High 21.8900
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    31,223,721
    above 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 September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$11.55In the Money
$12.05In the Money
$11.72In the Money
$2.22In the Money
14In the Money
32In 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
22Out of the Money
2,869Out of the Money
GMEIn the Money
$8.60In the Money
$9.05In the Money
$8.76In the Money
$2.26In the Money
47In the Money
196In 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
1,606Out of the Money
GMEIn the Money
$7.60In the Money
$8.10In the Money
$7.38In the Money
$1.52In the Money
1In the Money
90In 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
667Out of the Money
GMEIn the Money
$6.60In the Money
$7.10In the Money
$6.76In the Money
$2.06In the Money
104In the Money
923In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
46Out of the Money
2,856Out of the Money
GMEIn the Money
$5.60In the Money
$6.05In the Money
$5.82In the Money
$2.28In the Money
117In the Money
160In 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
191Out of the Money
1,118Out of the Money
GMEIn the Money
$5.10In the Money
$5.60In the Money
$4.95In the Money
$1.97In the Money
12In the Money
17In 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
359Out of the Money
GMEIn the Money
$4.65In the Money
$4.95In the Money
$4.75In the Money
$2.18In the Money
16In the Money
83In 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
95Out of the Money
1,128Out of the Money
GMEIn the Money
$4.10In the Money
$4.60In the Money
$4.25In the Money
$2.22In the Money
14In the Money
15In 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
50Out of the Money
708Out of the Money
GMEIn the Money
$3.60In the Money
$4.10In the Money
$3.75In the Money
$2.24In the Money
76In the Money
285In 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
768Out of the Money
3,961Out of the Money
GMEIn the Money
$3.15In the Money
$3.50In the Money
$3.25In the Money
$2.15In the Money
63In the Money
87In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
583Out of the Money
1,645Out of the Money
GMEIn the Money
$2.66In the Money
$2.86In the Money
$2.80In the Money
$2.20In the Money
10,554In the Money
2,037In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.08Near the Money
3,226Near the Money
6,100Near the Money
GMEIn the Money
$2.27In the Money
$2.37In the Money
$2.33In the Money
$2.04In the Money
3,388In the Money
2,089In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.27Near the Money
7,677Near the Money
3,008Near the Money
GMEIn the Money
$1.71In the Money
$1.84In the Money
$1.82In the Money
$1.67In the Money
31,876In the Money
20,061In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.62Near the Money
12,903Near the Money
12,372Near the Money
GMEIn the Money
$1.29In the Money
$1.35In the Money
$1.32In the Money
$1.25In the Money
16,552In the Money
5,372In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-1.02Near the Money
8,390Near the Money
1,855Near the Money
GMEIn the Money
$0.80In the Money
$0.84In the Money
$0.84In the Money
$0.79In the Money
39,080In the Money
12,609In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-1.57Near the Money
9,899Near the Money
4,526Near the Money
GMEUnderlying issue's last price
$0.34Underlying issue's last price
$0.40Underlying issue's last price
$0.36Underlying issue's last price
$0.31Underlying issue's last price
22,925Underlying issue's last price
2,670Underlying issue's last price
Filter Table By Strike Price of$21.50Underlying issue's last price
GMEUnderlying issue's last price
$0.03Underlying issue's last price
$0.06Underlying issue's last price
$0.06Underlying issue's last price
$-1.98Underlying issue's last price
2,832Underlying issue's last price
1,755Underlying issue's last price
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$0.05Near the Money
46,137Near the Money
7,082Near the Money
GMEIn the Money
$0.21In the Money
$0.30In the Money
$0.30In the Money
$-2.27In the Money
3,288In the Money
4,812In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
6,480Near the Money
2,569Near the Money
GMEIn the Money
$0.71In the Money
$0.78In the Money
$0.71In the Money
$-2.36In the Money
280In the Money
943In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
9,570Near the Money
10,988Near the Money
GMEIn the Money
$1.15In the Money
$1.25In the Money
$1.19In the Money
$-2.40In the Money
787In the Money
1,250In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
2,442Near the Money
3,027Near the Money
GMEIn the Money
$1.65In the Money
$1.89In the Money
$1.80In the Money
$-2.05In the Money
555In the Money
794In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
6,528Near the Money
7,075Near the Money
GMEIn the Money
$2.10In the Money
$2.42In the Money
$2.22In the Money
$-2.33In the Money
357In the Money
624In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
1,151Near the Money
1,081Near the Money
GMEIn the Money
$2.59In the Money
$2.90In the Money
$2.75In the Money
$-1.95In the Money
236In the Money
249In 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
10,522Out of the Money
17,194Out of the Money
GMEIn the Money
$3.15In the Money
$3.25In the Money
$3.20In the Money
$-2.22In the Money
282In the Money
577In 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
664Out of the Money
798Out of the Money
GMEIn the Money
$3.60In the Money
$3.90In the Money
$3.95In the Money
$-1.83In the Money
16In the Money
25In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1,768Out of the Money
5,339Out of the Money
GMEIn the Money
$4.05In the Money
$4.40In the Money
$4.10In the Money
$-2.24In the Money
48In the Money
109In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
144Out of the Money
483Out of the Money
GMEIn the Money
$4.45In the Money
$4.75In the Money
$4.70In the Money
$-2.32In the Money
23In the Money
8In 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
906Out of the Money
2,638Out of the Money
GMEIn the Money
$5.10In the Money
$5.40In the Money
$5.35In the Money
$-2.05In the Money
15In the Money
179In 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
108Out of the Money
641Out of the Money
GMEIn the Money
$5.45In the Money
$5.90In the Money
$6.52In the Money
$-0.98In the Money
5In the Money
8In 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
3,754Out of the Money
3,696Out of the Money
GMEIn the Money
$5.95In the Money
$6.45In the Money
$6.95In the Money
$-1.60In the Money
6In the Money
25In 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
80Out of the Money
702Out of the Money
GMEIn the Money
$6.45In the Money
$6.90In the Money
$7.89In 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
430Out of the Money
1,828Out of the Money
GMEIn the Money
$6.95In the Money
$7.40In the Money
$7.57In the Money
$-1.60In the Money
35In the Money
65In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
2,934Out of the Money
22,983Out of the Money
GMEIn the Money
$7.95In the Money
$8.45In the Money
$8.28In the Money
$-2.25In the Money
74In the Money
136In 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
31Out of the Money
959Out of the Money
GMEIn the Money
$8.90In the Money
$9.40In the Money
$9.24In the Money
$-2.02In the Money
3In the Money
8In 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
42Out of the Money
1,933Out of the Money
GMEIn the Money
$9.95In the Money
$10.40In the Money
$10.49In the Money
$-1.71In the Money
7In the Money
18In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
551Out of the Money
1,244Out of the Money
GMEIn the Money
$10.95In the Money
$11.40In the Money
$12.62In 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
5Out of the Money
329Out of the Money
GMEIn the Money
$11.90In the Money
$12.40In the Money
$14.54In 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
720Out of the Money
7,943Out of the Money
GMEIn the Money
$12.90In the Money
$13.40In the Money
$15.05In 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
223Out of the Money
1,646Out of the Money
GMEIn the Money
$13.90In the Money
$14.40In the Money
$16.49In 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
13Out of the Money
390Out of the Money
GMEIn the Money
$14.95In the Money
$15.40In the Money
$17.00In the Money
$0.34In the Money
4In 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
21Out of the Money
1,483Out of the Money
GMEIn the Money
$15.90In the Money
$16.40In the Money
$15.48In 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
---Out of the Money
587Out of the Money
GMEIn the Money
$16.95In the Money
$17.40In the Money
$18.70In 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
3,294Out of the Money
10,386Out of the Money
GMEIn the Money
$17.95In the Money
$18.40In the Money
$19.00In the Money
$-0.80In the Money
1In 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
2Out of the Money
380Out of the Money
GMEIn the Money
$18.95In the Money
$19.40In 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
10Out of the Money
318Out of the Money
GMEIn the Money
$19.95In the Money
$20.40In 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
---Out of the Money
177Out of the Money
GMEIn the Money
$20.95In the Money
$21.40In 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
1Out of the Money
735Out of the Money
GMEIn the Money
$21.95In the Money
$22.40In the Money
$23.79In 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
55Out of the Money
2,902Out of the Money
GMEIn the Money
$22.95In the Money
$23.40In the Money
$24.37In 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
---Out of the Money
177Out of the Money
GMEIn the Money
$23.95In the Money
$24.40In the Money
$25.63In 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
---Out of the Money
292Out of the Money
GMEIn the Money
$25.00In the Money
$25.45In 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
4Out of the Money
369Out of the Money
GMEIn the Money
$26.00In the Money
$26.45In 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
5Out of the Money
1,174Out of the Money
GMEIn the Money
$27.00In the Money
$27.45In 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
283Out of the Money
17,173Out of the Money
GMEIn the Money
$27.90In the Money
$28.45In the Money
$29.79In the Money
$0.00In the Money
---In the Money
3In the Money