• LAST PRICE
    23.8500
  • TODAY'S CHANGE (%)
    Trending Down-0.0700 (-0.2926%)
  • Bid / Lots
    23.8400/ 3
  • Ask / Lots
    23.8600/ 5
  • Open / Previous Close
    23.2400 / 23.9200
  • Day Range
    Low 23.1600
    High 24.1100
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    2,620,261
    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 13, 2024)

  • Put Options (expires Friday September 13, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$17.90In the Money
$19.20In the Money
$17.15In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
---Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$12.90In the Money
$14.25In the Money
$12.95In the Money
$0.00In the Money
---In the Money
283In 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
808Out of the Money
GMEIn the Money
$9.90In the Money
$11.25In the Money
$8.86In 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
$0.01Out of the Money
$-0.01Out of the Money
30Out of the Money
455Out of the Money
GMEIn the Money
$8.90In the Money
$10.40In the Money
$9.44In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
8Out of the Money
344Out of the Money
GMEIn the Money
$8.05In the Money
$10.10In the Money
$9.20In the Money
$0.00In the Money
---In the Money
58In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
32Out of the Money
1,046Out of the Money
GMEIn the Money
$7.60In the Money
$9.50In the Money
---In 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
$0.00Out of the Money
---Out of the Money
35Out of the Money
GMEIn the Money
$7.20In the Money
$8.30In the Money
$7.57In the Money
$-0.63In the Money
2In the Money
12In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
115Out of the Money
277Out of the Money
GMEIn the Money
$6.60In the Money
$7.75In the Money
$5.70In the Money
$0.00In the Money
---In the Money
1In 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
165Out of the Money
91Out of the Money
GMEIn the Money
$6.05In the Money
$7.40In the Money
$7.25In the Money
$0.71In the Money
2In the Money
114In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
194Out of the Money
246Out of the Money
GMEIn the Money
$5.55In the Money
$6.85In the Money
$6.60In the Money
$2.00In the Money
1In the Money
6In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
2,026Out of the Money
2,458Out of the Money
GMEIn the Money
$5.75In the Money
$6.15In the Money
$5.73In the Money
$-0.32In the Money
12In the Money
240In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.03Out of the Money
107Out of the Money
832Out of the Money
GMEIn the Money
$4.55In the Money
$6.00In the Money
$5.85In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.01Out of the Money
2,205Out of the Money
166Out of the Money
GMEIn the Money
$4.55In the Money
$5.70In the Money
$5.00In the Money
$-0.25In the Money
1In the Money
58In the Money
GMEOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.15Out of the Money
$-0.02Out of the Money
85Out of the Money
1,825Out of the Money
GMEIn the Money
$3.55In the Money
$5.05In the Money
$4.50In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.06Out of the Money
88Out of the Money
4,098Out of the Money
GMEIn the Money
$4.00In the Money
$4.20In the Money
$4.00In the Money
$-0.20In the Money
127In the Money
3,411In the Money
GMEOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.26Out of the Money
$-0.03Out of the Money
726Out of the Money
3,983Out of the Money
GMEIn the Money
$3.60In the Money
$4.25In the Money
$3.85In the Money
$-0.05In the Money
10In the Money
751In the Money
GMEOut of the Money
$0.32Out of the Money
$0.36Out of the Money
$0.33Out of the Money
$-0.07Out of the Money
103Out of the Money
1,631Out of the Money
GMEIn the Money
$3.25In the Money
$3.35In the Money
$3.34In the Money
$-0.09In the Money
25In the Money
759In the Money
GMENear the Money
$0.45Near the Money
$0.48Near the Money
$0.45Near the Money
$-0.11Near the Money
314Near the Money
2,406Near the Money
GMEIn the Money
$2.90In the Money
$3.05In the Money
$3.10In the Money
$-0.10In the Money
52In the Money
1,766In the Money
GMENear the Money
$0.59Near the Money
$0.65Near the Money
$0.62Near the Money
$-0.12Near the Money
321Near the Money
1,169Near the Money
GMEIn the Money
$2.57In the Money
$2.74In the Money
$2.75In the Money
$-0.04In the Money
212In the Money
5,211In the Money
GMENear the Money
$0.76Near the Money
$0.83Near the Money
$0.75Near the Money
$-0.17Near the Money
593Near the Money
3,726Near the Money
GMEIn the Money
$2.34In the Money
$2.40In the Money
$2.35In the Money
$-0.25In the Money
1,084In the Money
12,642In the Money
GMENear the Money
$0.97Near the Money
$1.07Near the Money
$0.93Near the Money
$-0.29Near the Money
266Near the Money
1,088Near the Money
GMEIn the Money
$2.08In the Money
$2.18In the Money
$2.15In the Money
$-0.25In the Money
888In the Money
5,816In the Money
GMENear the Money
$1.25Near the Money
$1.34Near the Money
$1.28Near the Money
$-0.21Near the Money
615Near the Money
2,104Near the Money
GMEUnderlying issue's last price
$1.76Underlying issue's last price
$1.99Underlying issue's last price
$1.89Underlying issue's last price
$-0.27Underlying issue's last price
935Underlying issue's last price
3,620Underlying issue's last price
Filter Table By Strike Price of$23.50Underlying issue's last price
GMEUnderlying issue's last price
$1.49Underlying issue's last price
$1.66Underlying issue's last price
$1.49Underlying issue's last price
$-0.24Underlying issue's last price
228Underlying issue's last price
1,031Underlying issue's last price
GMENear the Money
$1.65Near the Money
$1.75Near the Money
$1.72Near the Money
$-0.33Near the Money
2,367Near the Money
7,142Near the Money
GMEIn the Money
$1.75In the Money
$1.95In the Money
$1.85In the Money
$-0.27In the Money
572In the Money
941In the Money
GMENear the Money
$1.40Near the Money
$1.57Near the Money
$1.55Near the Money
$-0.25Near the Money
474Near the Money
1,792Near the Money
GMEIn the Money
$1.94In the Money
$2.68In the Money
$2.22In the Money
$-0.32In the Money
7In the Money
159In the Money
GMENear the Money
$1.39Near the Money
$1.44Near the Money
$1.41Near the Money
$-0.29Near the Money
2,193Near the Money
9,552Near the Money
GMEIn the Money
$2.25In the Money
$2.99In the Money
$2.44In the Money
$-0.36In the Money
29In the Money
522In the Money
GMENear the Money
$1.20Near the Money
$1.31Near the Money
$1.24Near the Money
$-0.30Near the Money
251Near the Money
1,059Near the Money
GMEIn the Money
$2.66In the Money
$3.25In the Money
$2.97In the Money
$-0.18In the Money
6In the Money
67In the Money
GMENear the Money
$1.11Near the Money
$1.15Near the Money
$1.12Near the Money
$-0.30Near the Money
1,030Near the Money
2,627Near the Money
GMEIn the Money
$3.00In the Money
$3.85In the Money
$3.65In the Money
$0.07In the Money
2In the Money
74In the Money
GMENear the Money
$1.00Near the Money
$1.15Near the Money
$1.10Near the Money
$-0.20Near the Money
82Near the Money
904Near the Money
GMEIn the Money
$3.45In the Money
$4.25In the Money
$4.00In the Money
$-0.61In the Money
3In the Money
65In the Money
GMEOut of the Money
$0.88Out of the Money
$0.99Out of the Money
$0.93Out of the Money
$-0.25Out of the Money
816Out of the Money
2,521Out of the Money
GMEIn the Money
$3.95In the Money
$4.20In the Money
$4.00In the Money
$-0.40In the Money
6In the Money
36In the Money
GMEOut of the Money
$0.78Out of the Money
$0.88Out of the Money
$0.85Out of the Money
$-0.28Out of the Money
209Out of the Money
986Out of the Money
GMEIn the Money
$3.70In the Money
$6.05In the Money
$5.46In the Money
$0.00In the Money
---In the Money
17In the Money
GMEOut of the Money
$0.70Out of the Money
$0.83Out of the Money
$0.81Out of the Money
$-0.23Out of the Money
329Out of the Money
2,333Out of the Money
GMEIn the Money
$4.70In the Money
$5.65In the Money
$5.35In the Money
$0.09In the Money
4In the Money
46In the Money
GMEOut of the Money
$0.70Out of the Money
$0.78Out of the Money
$0.76Out of the Money
$-0.23Out of the Money
108Out of the Money
213Out of the Money
GMEIn the Money
$4.80In the Money
$6.95In the Money
$5.50In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.65Out of the Money
$0.70Out of the Money
$0.70Out of the Money
$-0.25Out of the Money
182Out of the Money
864Out of the Money
GMEIn the Money
$5.00In the Money
$7.30In the Money
$6.08In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.60Out of the Money
$0.71Out of the Money
$0.65Out of the Money
$-0.25Out of the Money
41Out of the Money
773Out of the Money
GMEIn the Money
$5.15In the Money
$8.05In the Money
$7.66In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.56Out of the Money
$0.58Out of the Money
$0.56Out of the Money
$-0.27Out of the Money
3,591Out of the Money
15,294Out of the Money
GMEIn the Money
$6.40In the Money
$6.95In the Money
$6.67In the Money
$-0.32In the Money
1In the Money
145In the Money
GMEOut of the Money
$0.51Out of the Money
$0.57Out of the Money
$0.58Out of the Money
$-0.19Out of the Money
79Out of the Money
218Out of the Money
GMEIn the Money
$6.10In the Money
$9.00In the Money
$7.42In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.50Out of the Money
$0.71Out of the Money
$0.50Out of the Money
$-0.28Out of the Money
79Out of the Money
1,107Out of the Money
GMEIn the Money
$6.55In the Money
$9.55In the Money
$7.86In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$0.47Out of the Money
$0.51Out of the Money
$0.50Out of the Money
$-0.29Out of the Money
27Out of the Money
44Out of the Money
GMEIn the Money
$7.00In the Money
$10.00In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.42Out of the Money
$0.46Out of the Money
$0.42Out of the Money
$-0.27Out of the Money
339Out of the Money
1,376Out of the Money
GMEIn the Money
$7.50In the Money
$10.50In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.29Out of the Money
$0.62Out of the Money
$0.38Out of the Money
$-0.38Out of the Money
6Out of the Money
155Out of the Money
GMEIn the Money
$7.95In the Money
$10.95In the Money
$9.39In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.37Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$-0.22Out of the Money
190Out of the Money
530Out of the Money
GMEIn the Money
$8.45In the Money
$11.45In the Money
---In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.34Out of the Money
$-0.22Out of the Money
788Out of the Money
4,901Out of the Money
GMEIn the Money
$9.65In the Money
$13.55In the Money
$15.90In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.22Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.20Out of the Money
1,567Out of the Money
7,158Out of the Money
GMEIn the Money
$14.45In the Money
$18.85In the Money
$17.04In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.16Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.19Out of the Money
3,288Out of the Money
9,204Out of the Money
GMEIn the Money
$19.35In the Money
$23.90In the Money
$21.45In the Money
$0.00In the Money
---In the Money
3In the Money