• LAST PRICE
    21.3300
  • TODAY'S CHANGE (%)
    Trending Up0.5000 (2.4004%)
  • Bid / Lots
    21.2500/ 19
  • Ask / Lots
    21.2800/ 9
  • Open / Previous Close
    20.7500 / 20.8300
  • Day Range
    Low 20.4600
    High 21.6700
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    6,636,553
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$17.40In the Money
$18.75In the Money
$17.70In the Money
$0.00In the Money
---In the Money
53In 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
1,181Out of the Money
GMEIn the Money
$16.40In the Money
$17.85In the Money
$18.05In the Money
$0.00In the Money
---In the Money
9In 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
273Out of the Money
GMEIn the Money
$15.40In the Money
$16.75In the Money
$16.00In the Money
$0.00In the Money
---In the Money
39In 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
1,059Out of the Money
GMEIn the Money
$14.55In the Money
$15.75In the Money
$15.17In the Money
$-7.33In the Money
5In the Money
22In 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
2,980Out of the Money
GMEIn the Money
$13.65In the Money
$14.85In the Money
$14.24In the Money
$0.24In the Money
5In the Money
15In 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
2,842Out of the Money
GMEIn the Money
$12.75In the Money
$13.80In the Money
$13.80In the Money
$0.00In the Money
---In the Money
8In 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
1,958Out of the Money
GMEIn the Money
$11.85In the Money
$12.75In the Money
$12.32In the Money
$0.64In the Money
2In the Money
47In 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
1,904Out of the Money
GMEIn the Money
$11.10In the Money
$11.75In the Money
$11.24In the Money
$0.59In the Money
45In the Money
537In 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
11,983Out of the Money
GMEIn the Money
$9.85In the Money
$10.75In the Money
$10.13In the Money
$0.13In the Money
42In the Money
207In 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
2,832Out of the Money
GMEIn the Money
$9.00In the Money
$9.75In the Money
$9.37In the Money
$0.37In the Money
1In the Money
1,740In 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
1,141Out of the Money
GMEIn the Money
$8.15In the Money
$8.50In the Money
$7.59In the Money
$-0.33In the Money
7In the Money
4,642In 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
5,542Out of the Money
GMEIn the Money
$5.65In the Money
$7.55In the Money
$7.12In the Money
$0.15In the Money
6In the Money
459In 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
10Out of the Money
2,554Out of the Money
GMEIn the Money
$6.10In the Money
$7.95In the Money
$6.30In the Money
$0.35In the Money
498In the Money
2,933In 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
35Out of the Money
12,725Out of the Money
GMEIn the Money
$4.85In the Money
$7.00In the Money
$5.87In the Money
$-0.08In 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
31Out of the Money
34Out of the Money
GMEIn the Money
$5.25In the Money
$5.80In the Money
$5.53In the Money
$0.55In the Money
32In the Money
580In the Money
GMEOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.01Out of the Money
175Out of the Money
5,722Out of the Money
GMEIn the Money
$4.40In the Money
$5.30In the Money
$4.73In the Money
$-0.47In the Money
1In the Money
51In the Money
GMEOut of the Money
$0.01Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
16Out of the Money
10Out of the Money
GMEIn the Money
$4.25In the Money
$4.45In the Money
$4.38In the Money
$0.39In the Money
66In the Money
680In 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
217Out of the Money
1,742Out of the Money
GMEIn the Money
$2.91In the Money
$4.30In the Money
$3.66In the Money
$0.30In the Money
2In the Money
12In 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
12Out of the Money
30Out of the Money
GMEIn the Money
$2.90In the Money
$3.50In the Money
$3.45In the Money
$0.53In the Money
178In the Money
1,315In 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
261Out of the Money
5,648Out of the Money
GMEIn the Money
$2.72In the Money
$3.05In the Money
$2.70In the Money
$-0.03In the Money
4In the Money
7In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
316Near the Money
297Near the Money
GMEIn the Money
$2.10In the Money
$2.50In the Money
$2.59In the Money
$0.61In the Money
86In the Money
4,920In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.01Near the Money
783Near the Money
3,759Near the Money
GMEIn the Money
$1.75In the Money
$2.15In the Money
$1.90In the Money
$0.28In the Money
85In the Money
26In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.03Near the Money
523Near the Money
587Near the Money
GMEIn the Money
$1.38In the Money
$1.48In the Money
$1.45In the Money
$0.47In the Money
3,435In the Money
14,094In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.09Near the Money
2,053Near the Money
12,488Near the Money
GMEIn the Money
$0.94In the Money
$1.10In the Money
$1.02In the Money
$0.33In the Money
1,355In the Money
2,546In the Money
GMENear the Money
$0.15Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.20Near the Money
2,285Near the Money
1,268Near the Money
GMEUnderlying issue's last price
$0.59Underlying issue's last price
$0.71Underlying issue's last price
$0.71Underlying issue's last price
$0.23Underlying issue's last price
8,698Underlying issue's last price
7,713Underlying issue's last price
Filter Table By Strike Price of$21.00Underlying issue's last price
GMEUnderlying issue's last price
$0.33Underlying issue's last price
$0.38Underlying issue's last price
$0.38Underlying issue's last price
$-0.26Underlying issue's last price
2,659Underlying issue's last price
6,143Underlying issue's last price
GMENear the Money
$0.47Near the Money
$0.53Near the Money
$0.49Near the Money
$0.14Near the Money
13,832Near the Money
2,175Near the Money
GMEIn the Money
$0.60In the Money
$0.67In the Money
$0.65In the Money
$-0.31In the Money
291In the Money
965In the Money
GMENear the Money
$0.36Near the Money
$0.38Near the Money
$0.37Near the Money
$0.10Near the Money
16,043Near the Money
12,971Near the Money
GMEIn the Money
$0.93In the Money
$1.14In the Money
$1.01In the Money
$-0.40In the Money
2,079In the Money
4,924In the Money
GMENear the Money
$0.29Near the Money
$0.31Near the Money
$0.31Near the Money
$0.09Near the Money
3,884Near the Money
2,656Near the Money
GMEIn the Money
$1.35In the Money
$1.50In the Money
$1.34In the Money
$-0.50In the Money
25In the Money
235In the Money
GMENear the Money
$0.22Near the Money
$0.23Near the Money
$0.24Near the Money
$0.04Near the Money
5,081Near the Money
7,615Near the Money
GMEIn the Money
$1.72In the Money
$1.99In the Money
$1.85In the Money
$-0.45In the Money
146In the Money
1,014In the Money
GMENear the Money
$0.16Near the Money
$0.22Near the Money
$0.15Near the Money
$-0.02Near the Money
1,699Near the Money
1,554Near the Money
GMEIn the Money
$2.13In the Money
$2.85In the Money
$2.49In the Money
$-0.31In the Money
36In the Money
341In the Money
GMENear the Money
$0.14Near the Money
$0.17Near the Money
$0.17Near the Money
$0.01Near the Money
4,898Near the Money
8,190Near the Money
GMEIn the Money
$2.63In the Money
$2.90In the Money
$2.70In the Money
$-0.55In the Money
199In the Money
1,335In the Money
GMEOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$0.01Out of the Money
905Out of the Money
884Out of the Money
GMEIn the Money
$3.00In the Money
$4.40In the Money
$3.69In the Money
$0.00In the Money
---In the Money
41In the Money
GMEOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.01Out of the Money
11,041Out of the Money
26,549Out of the Money
GMEIn the Money
$3.60In the Money
$3.90In the Money
$3.75In the Money
$-0.46In the Money
349In the Money
1,579In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.00Out of the Money
219Out of the Money
296Out of the Money
GMEIn the Money
$3.90In the Money
$5.45In the Money
$4.65In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.00Out of the Money
1,605Out of the Money
5,084Out of the Money
GMEIn the Money
$4.50In the Money
$5.55In the Money
$5.02In the Money
$-0.21In the Money
14In the Money
518In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.01Out of the Money
212Out of the Money
161Out of the Money
GMEIn the Money
$3.40In the Money
$6.45In the Money
$5.73In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.03Out of the Money
1,331Out of the Money
3,647Out of the Money
GMEIn the Money
$3.95In the Money
$5.95In the Money
$5.95In the Money
$0.10In the Money
3In the Money
144In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
806Out of the Money
2,279Out of the Money
GMEIn the Money
$5.85In the Money
$6.85In the Money
$6.60In the Money
$-0.55In the Money
70In the Money
173In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
454Out of the Money
1,134Out of the Money
GMEIn the Money
$7.30In the Money
$8.70In the Money
$8.46In the Money
$0.00In the Money
---In the Money
155In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
4,975Out of the Money
25,380Out of the Money
GMEIn the Money
$8.25In the Money
$8.95In the Money
$8.75In the Money
$-0.32In the Money
27In the Money
889In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
274Out of the Money
1,036Out of the Money
GMEIn the Money
$9.35In the Money
$10.85In the Money
$10.20In the Money
$0.09In the Money
1In the Money
48In the Money
GMEOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
265Out of the Money
1,119Out of the Money
GMEIn the Money
$10.30In the Money
$11.85In the Money
$11.35In the Money
$0.00In the Money
---In the Money
38In 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
110Out of the Money
1,190Out of the Money
GMEIn the Money
$11.25In the Money
$12.80In the Money
$11.43In the Money
$0.00In the Money
---In the Money
42In 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
129Out of the Money
575Out of the Money
GMEIn the Money
$12.35In the Money
$13.70In the Money
$13.22In the Money
$0.47In the Money
2In the Money
58In 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
892Out of the Money
6,713Out of the Money
GMEIn the Money
$13.30In the Money
$14.75In the Money
$13.75In the Money
$-0.34In the Money
15In the Money
153In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
62Out of the Money
323Out of the Money
GMEIn the Money
$13.00In the Money
$15.75In the Money
$15.30In the Money
$0.00In the Money
---In the Money
35In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
101Out of the Money
626Out of the Money
GMEIn the Money
$15.30In the Money
$16.75In the Money
$16.07In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
1Out of the Money
2,155Out of the Money
GMEIn the Money
$16.20In the Money
$17.70In the Money
$16.72In the Money
$-0.38In the Money
5In the Money
13In 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
66Out of the Money
933Out of the Money
GMEIn the Money
$16.35In the Money
$18.85In the Money
$18.49In the Money
$0.00In the Money
---In the Money
37In 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
2,099Out of the Money
13,397Out of the Money
GMEIn the Money
$18.25In the Money
$19.55In the Money
$18.70In the Money
$-0.75In the Money
5In the Money
534In the Money
GMEOut of the Money
$0.01Out of the Money
$0.21Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
6Out of the Money
440Out of the Money
GMEIn the Money
$19.25In the Money
$20.80In the Money
$20.79In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
35Out of the Money
526Out of the Money
GMEIn the Money
$20.25In the Money
$21.80In the Money
$19.00In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
20Out of the Money
412Out of the Money
GMEIn the Money
$20.00In the Money
$22.80In the Money
$22.50In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
17Out of the Money
145Out of the Money
GMEIn the Money
$21.15In the Money
$23.80In the Money
$21.70In the Money
$0.00In the Money
---In the Money
6In 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
342Out of the Money
4,939Out of the Money
GMEIn the Money
$23.25In the Money
$24.80In the Money
$24.00In the Money
$0.00In the Money
---In the Money
39In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
14Out of the Money
177Out of the Money
GMEIn the Money
$24.25In the Money
$25.80In the Money
$26.46In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
7Out of the Money
217Out of the Money
GMEIn the Money
$24.15In the Money
$27.10In the Money
$26.78In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.01Out of the Money
1Out of the Money
222Out of the Money
GMEIn the Money
$25.15In the Money
$28.10In the Money
$28.70In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
9Out of the Money
641Out of the Money
GMEIn the Money
$26.15In the Money
$29.10In the Money
$28.50In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
859Out of the Money
9,110Out of the Money
GMEIn the Money
$27.15In the Money
$29.80In the Money
$29.31In the Money
$0.00In the Money
---In the Money
274In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
85Out of the Money
4,393Out of the Money
GMEIn the Money
$32.00In the Money
$36.65In the Money
$33.55In the Money
$0.00In the Money
---In the Money
13In 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
275Out of the Money
10,514Out of the Money
GMEIn the Money
$37.00In the Money
$39.80In the Money
$40.60In 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
177Out of the Money
2,631Out of the Money
GMEIn the Money
$42.15In the Money
$45.00In the Money
$40.70In 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
$-0.02Out of the Money
265Out of the Money
2,407Out of the Money
GMEIn the Money
$47.00In the Money
$51.70In the Money
$48.52In 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
67Out of the Money
2,101Out of the Money
GMEIn the Money
$52.15In the Money
$56.70In the Money
$54.75In 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
198Out of the Money
1,504Out of the Money
GMEIn the Money
$57.00In the Money
$60.00In the Money
$57.57In 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
1Out of the Money
331Out of the Money
GMEIn the Money
$62.00In the Money
$65.20In the Money
$64.25In 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
$0.01Out of the Money
29Out of the Money
5,389Out of the Money
GMEIn the Money
$67.10In the Money
$71.00In the Money
$65.60In 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
32Out of the Money
702Out of the Money
GMEIn the Money
$72.10In the Money
$76.00In the Money
$72.00In 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
676Out of the Money
13,498Out of the Money
GMEIn the Money
$77.10In the Money
$80.40In the Money
$78.42In 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
203Out of the Money
GMEIn the Money
$82.00In the Money
$85.00In the Money
$81.40In 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
151Out of the Money
4,359Out of the Money
GMEIn the Money
$87.10In the Money
$90.20In the Money
$84.30In 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
1Out of the Money
383Out of the Money
GMEIn the Money
$92.10In the Money
$95.20In the Money
$93.45In 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
61Out of the Money
4,087Out of the Money
GMEIn the Money
$97.15In the Money
$101.70In the Money
$98.75In 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
428Out of the Money
69,023Out of the Money
GMEIn the Money
$101.80In the Money
$105.00In the Money
$102.10In the Money
$0.00In the Money
---In the Money
---In the Money