• LAST PRICE
    20.1600
  • TODAY'S CHANGE (%)
    Trending Up0.0700 (0.3484%)
  • Bid / Lots
    20.1500/ 9
  • Ask / Lots
    20.1800/ 1
  • Open / Previous Close
    20.2400 / 20.0900
  • Day Range
    Low 19.9200
    High 20.5600
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    6,307,585
    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 September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$9.90In the Money
$10.75In the Money
$10.41In the Money
$0.46In the Money
9In the Money
40In 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
7Out of the Money
2,864Out of the Money
GMEIn the Money
$6.80In the Money
$7.80In the Money
$7.30In the Money
$-0.07In the Money
9In the Money
210In 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
1,843Out of the Money
GMEIn the Money
$5.85In the Money
$6.70In the Money
$6.55In the Money
$0.00In the Money
---In the Money
99In 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
40Out of the Money
642Out of the Money
GMEIn the Money
$4.95In the Money
$5.55In the Money
$5.21In the Money
$-0.17In the Money
31In the Money
1,131In 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
65Out of the Money
2,671Out of the Money
GMEIn the Money
$3.85In the Money
$4.50In the Money
$4.27In the Money
$-0.01In the Money
5In the Money
178In 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
14Out of the Money
1,048Out of the Money
GMEIn the Money
$2.77In the Money
$4.20In the Money
$3.84In the Money
$-0.09In the Money
1In the Money
13In 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
---Out of the Money
297Out of the Money
GMEIn the Money
$2.85In the Money
$3.70In the Money
$3.45In the Money
$0.00In the Money
---In the Money
126In 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
20Out of the Money
1,147Out of the Money
GMEIn the Money
$2.38In the Money
$3.40In the Money
$2.85In the Money
$-0.13In the Money
1In the Money
11In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
7Near the Money
608Near the Money
GMEIn the Money
$2.13In the Money
$2.49In the Money
$2.20In the Money
$0.08In the Money
61In the Money
328In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.02Near the Money
100Near the Money
4,040Near the Money
GMEIn the Money
$1.61In the Money
$1.82In the Money
$1.80In the Money
$0.05In the Money
12In the Money
71In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.00Near the Money
70Near the Money
1,086Near the Money
GMEIn the Money
$1.10In the Money
$1.50In the Money
$1.40In the Money
$0.12In the Money
811In the Money
2,298In the Money
GMENear the Money
$0.08Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.02Near the Money
1,156Near the Money
5,537Near the Money
GMEIn the Money
$0.79In the Money
$0.99In the Money
$0.89In the Money
$0.03In the Money
657In the Money
482In the Money
GMENear the Money
$0.15Near the Money
$0.21Near the Money
$0.18Near the Money
$-0.05Near the Money
1,163Near the Money
2,199Near the Money
GMEUnderlying issue's last price
$0.52Underlying issue's last price
$0.54Underlying issue's last price
$0.55Underlying issue's last price
$-0.07Underlying issue's last price
3,486Underlying issue's last price
17,371Underlying issue's last price
Filter Table By Strike Price of$20.00Underlying issue's last price
GMEUnderlying issue's last price
$0.36Underlying issue's last price
$0.41Underlying issue's last price
$0.38Underlying issue's last price
$-0.09Underlying issue's last price
1,762Underlying issue's last price
12,885Underlying issue's last price
GMENear the Money
$0.36Near the Money
$0.37Near the Money
$0.36Near the Money
$-0.06Near the Money
2,597Near the Money
2,901Near the Money
GMEIn the Money
$0.66In the Money
$0.79In the Money
$0.69In the Money
$-0.09In the Money
587In the Money
1,927In the Money
GMENear the Money
$0.23Near the Money
$0.24Near the Money
$0.23Near the Money
$-0.06Near the Money
6,818Near the Money
11,205Near the Money
GMEIn the Money
$0.95In the Money
$1.10In the Money
$1.05In the Money
$-0.09In the Money
507In the Money
5,569In the Money
GMENear the Money
$0.18Near the Money
$0.20Near the Money
$0.18Near the Money
$-0.05Near the Money
1,119Near the Money
2,222Near the Money
GMEIn the Money
$1.35In the Money
$1.57In the Money
$1.44In the Money
$-0.16In the Money
174In the Money
2,103In the Money
GMENear the Money
$0.14Near the Money
$0.15Near the Money
$0.14Near the Money
$-0.02Near the Money
3,837Near the Money
7,975Near the Money
GMEIn the Money
$1.85In the Money
$2.05In the Money
$1.95In the Money
$-0.09In the Money
358In the Money
7,196In the Money
GMENear the Money
$0.10Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.02Near the Money
1,503Near the Money
2,338Near the Money
GMEIn the Money
$2.28In the Money
$2.55In the Money
$2.44In the Money
$-0.04In the Money
59In the Money
1,163In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.03Near the Money
5,163Near the Money
9,332Near the Money
GMEIn the Money
$2.71In the Money
$3.15In the Money
$2.91In the Money
$-0.09In the Money
94In the Money
2,430In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
331Out of the Money
3,120Out of the Money
GMEIn the Money
$3.20In the Money
$3.45In the Money
$3.40In the Money
$0.30In the Money
8In the Money
1,061In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
1,645Out of the Money
7,250Out of the Money
GMEIn the Money
$3.80In the Money
$4.00In the Money
$4.00In the Money
$0.30In the Money
319In the Money
1,249In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
146Out of the Money
923Out of the Money
GMEIn the Money
$4.15In the Money
$4.80In the Money
$4.47In the Money
$0.42In the Money
23In the Money
273In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
3,882Out of the Money
19,534Out of the Money
GMEIn the Money
$4.70In the Money
$5.25In the Money
$4.95In the Money
$0.03In the Money
73In the Money
1,186In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
297Out of the Money
693Out of the Money
GMEIn the Money
$5.15In the Money
$5.70In the Money
$5.53In the Money
$0.50In the Money
23In the Money
52In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
326Out of the Money
5,028Out of the Money
GMEIn the Money
$5.55In the Money
$6.40In the Money
$5.77In the Money
$-0.02In the Money
14In the Money
157In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
111Out of the Money
379Out of the Money
GMEIn the Money
$5.60In the Money
$7.00In the Money
$5.84In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
275Out of the Money
2,471Out of the Money
GMEIn the Money
$6.40In the Money
$7.50In the Money
$6.88In the Money
$0.19In the Money
8In the Money
187In 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
91Out of the Money
553Out of the Money
GMEIn the Money
$6.60In the Money
$8.00In the Money
$7.24In the Money
$0.00In the Money
---In the Money
13In 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
375Out of the Money
3,559Out of the Money
GMEIn the Money
$6.65In the Money
$8.45In the Money
$7.98In the Money
$0.10In the Money
5In the Money
80In 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
161Out of the Money
254Out of the Money
GMEIn the Money
$7.65In the Money
$8.95In the Money
$7.89In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
138Out of the Money
1,773Out of the Money
GMEIn the Money
$8.15In the Money
$9.40In the Money
$8.73In the Money
$-0.03In the Money
6In the Money
76In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
2,670Out of the Money
23,444Out of the Money
GMEIn the Money
$9.45In the Money
$10.35In the Money
$9.96In the Money
$0.10In the Money
5In the Money
461In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
101Out of the Money
922Out of the Money
GMEIn the Money
$10.15In the Money
$11.35In the Money
$10.73In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
126Out of the Money
1,975Out of the Money
GMEIn the Money
$11.20In the Money
$12.35In the Money
$11.58In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
152Out of the Money
1,125Out of the Money
GMEIn the Money
$12.20In the Money
$13.30In the Money
$12.62In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
54Out of the Money
309Out of the Money
GMEIn the Money
$13.30In the Money
$14.25In the Money
$14.11In the Money
$0.00In the Money
---In the Money
38In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
200Out of the Money
7,960Out of the Money
GMEIn the Money
$14.30In the Money
$15.20In the Money
$14.62In the Money
$0.00In the Money
---In the Money
48In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
22Out of the Money
1,607Out of the Money
GMEIn the Money
$15.30In the Money
$16.15In the Money
$15.30In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
61Out of the Money
410Out of the Money
GMEIn the Money
$16.35In the Money
$17.15In the Money
$16.66In 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
$0.01Out of the Money
$-0.02Out of the Money
97Out of the Money
1,426Out of the Money
GMEIn the Money
$15.90In the Money
$18.30In the Money
$15.48In 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
$-0.01Out of the Money
5Out of the Money
591Out of the Money
GMEIn the Money
$16.90In the Money
$19.15In the Money
$18.70In the Money
$0.00In the Money
---In the Money
1In 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
1,547Out of the Money
10,829Out of the Money
GMEIn the Money
$18.45In the Money
$20.20In the Money
$19.80In the Money
$0.44In the Money
1In the Money
22In 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
5Out of the Money
368Out of the Money
GMEIn the Money
$20.20In the Money
$22.60In 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
5Out of the Money
304Out of the Money
GMEIn the Money
$19.90In the Money
$22.30In 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
32Out of the Money
139Out of the Money
GMEIn the Money
$20.90In the Money
$23.30In 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
41Out of the Money
690Out of the Money
GMEIn the Money
$21.90In the Money
$24.30In the Money
$23.79In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
111Out of the Money
2,832Out of the Money
GMEIn the Money
$23.70In the Money
$25.30In the Money
$24.37In the Money
$0.00In the Money
---In the Money
26In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
26Out of the Money
176Out of the Money
GMEIn the Money
$23.85In the Money
$27.25In the Money
$25.63In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
290Out of the Money
GMEIn the Money
$24.85In the Money
$28.25In 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
81Out of the Money
326Out of the Money
GMEIn the Money
$25.75In the Money
$28.30In 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
$-0.02Out of the Money
672Out of the Money
878Out of the Money
GMEIn the Money
$28.15In the Money
$29.30In 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
1,416Out of the Money
17,554Out of the Money
GMEIn the Money
$27.75In the Money
$30.30In the Money
$29.79In the Money
$0.00In the Money
---In the Money
3In the Money