• LAST PRICE
    20.6500
  • TODAY'S CHANGE (%)
    Trending Up0.2500 (1.2255%)
  • Bid / Lots
    20.5800/ 7
  • Ask / Lots
    20.6200/ 11
  • Open / Previous Close
    20.4900 / 20.4000
  • Day Range
    Low 20.3400
    High 20.9150
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    8,045,603
    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 13, 2024)

  • Put Options (expires Friday September 13, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$15.05In the Money
$16.00In the Money
$15.03In the Money
$0.00In the Money
---In 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
1Out of the Money
GMEIn the Money
$10.10In the Money
$11.05In the Money
$10.61In the Money
$0.36In the Money
272In the Money
279In 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
923Out of the Money
GMEIn the Money
$7.35In the Money
$8.00In the Money
$7.53In the Money
$0.10In the Money
12In the Money
13In 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
1,111Out of the Money
GMEIn the Money
$6.05In the Money
$7.00In the Money
$6.55In the Money
$0.11In the Money
1In 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
---Out of the Money
631Out of the Money
GMEIn the Money
$5.45In the Money
$6.15In the Money
$5.60In the Money
$0.39In the Money
5In 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
1,393Out of the Money
GMEIn the Money
$4.55In the Money
$5.50In the Money
$5.16In the Money
$0.41In the Money
2In the Money
7In 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
204Out of the Money
GMEIn the Money
$4.30In the Money
$5.00In the Money
$4.79In the Money
$0.00In the Money
---In the Money
7In 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
3,523Out of the Money
GMEIn the Money
$3.85In the Money
$4.50In the Money
$4.04In the Money
$-1.66In 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
139Out of the Money
1,934Out of the Money
GMEIn the Money
$3.45In the Money
$4.05In the Money
$3.70In the Money
$0.23In the Money
6In the Money
103In 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
1,323Out of the Money
GMEIn the Money
$2.80In the Money
$3.40In the Money
$3.10In the Money
$0.30In the Money
26In the Money
38In 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
189Out of the Money
2,586Out of the Money
GMEIn the Money
$2.37In the Money
$2.97In the Money
$2.56In the Money
$-0.03In the Money
61In the Money
166In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.04Near the Money
$0.03Near the Money
478Near the Money
3,931Near the Money
GMEIn the Money
$1.58In the Money
$2.62In the Money
$2.29In the Money
$0.39In the Money
11In the Money
25In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
82Near the Money
3,134Near the Money
GMEIn the Money
$1.50In the Money
$1.85In the Money
$1.54In the Money
$0.16In the Money
383In the Money
484In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
1,377Near the Money
4,836Near the Money
GMEIn the Money
$0.99In the Money
$1.45In the Money
$1.07In the Money
$0.12In the Money
503In the Money
656In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.04Near the Money
734Near the Money
5,650Near the Money
GMEIn the Money
$0.58In the Money
$0.70In the Money
$0.63In the Money
$0.06In the Money
5,007In the Money
7,096In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.03Near the Money
$-0.14Near the Money
5,086Near the Money
12,529Near the Money
GMEUnderlying issue's last price
$0.08Underlying issue's last price
$0.18Underlying issue's last price
$0.14Underlying issue's last price
$-0.21Underlying issue's last price
6,484Underlying issue's last price
2,757Underlying issue's last price
Filter Table By Strike Price of$20.50Underlying issue's last price
GMEUnderlying issue's last price
---Underlying issue's last price
$0.01Underlying issue's last price
$0.01Underlying issue's last price
$-0.40Underlying issue's last price
6,225Underlying issue's last price
1,575Underlying issue's last price
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.19Near the Money
19,818Near the Money
6,836Near the Money
GMEIn the Money
$0.20In the Money
$0.38In the Money
$0.38In the Money
$-0.37In the Money
2,253In the Money
3,710In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.11Near the Money
4,849Near the Money
3,349Near the Money
GMEIn the Money
$0.81In the Money
$1.05In the Money
$0.94In the Money
$-0.30In the Money
680In the Money
1,466In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.08Near the Money
7,621Near the Money
8,614Near the Money
GMEIn the Money
$1.32In the Money
$1.56In the Money
$1.40In the Money
$-0.26In the Money
1,778In the Money
4,143In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.06Near the Money
4,945Near the Money
13,418Near the Money
GMEIn the Money
$1.78In the Money
$2.02In the Money
$1.94In the Money
$-0.18In the Money
332In the Money
1,271In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.05Near the Money
1,129Near the Money
5,260Near the Money
GMEIn the Money
$2.29In the Money
$2.40In the Money
$2.40In the Money
$-0.37In the Money
1,267In the Money
3,905In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.05Near the Money
1,270Near the Money
2,966Near the Money
GMEIn the Money
$2.74In the Money
$3.10In the Money
$2.97In the Money
$-0.03In the Money
602In the Money
1,204In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
1,164Out of the Money
8,369Out of the Money
GMEIn the Money
$3.20In the Money
$3.65In the Money
$3.43In the Money
$-0.27In the Money
346In the Money
2,184In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
945Out of the Money
2,640Out of the Money
GMEIn the Money
$3.80In the Money
$4.05In the Money
$3.95In the Money
$-0.25In the Money
132In the Money
701In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
2,746Out of the Money
11,891Out of the Money
GMEIn the Money
$4.30In the Money
$4.45In the Money
$4.40In the Money
$-0.36In the Money
102In the Money
1,314In 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
634Out of the Money
1,698Out of the Money
GMEIn the Money
$4.80In the Money
$5.15In the Money
$4.45In the Money
$-0.74In the Money
2In the Money
55In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
711Out of the Money
4,519Out of the Money
GMEIn the Money
$5.20In the Money
$5.70In the Money
$5.37In the Money
$-0.31In the Money
30In the Money
309In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
428Out of the Money
1,833Out of the Money
GMEIn the Money
$5.35In the Money
$6.15In the Money
$5.94In the Money
$-0.59In the Money
8In the Money
72In 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
635Out of the Money
4,444Out of the Money
GMEIn the Money
$5.90In the Money
$6.90In the Money
$6.47In the Money
$-0.58In the Money
13In the Money
39In 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
74Out of the Money
1,401Out of the Money
GMEIn the Money
$5.05In the Money
$7.40In the Money
$7.10In the Money
$-0.01In the Money
10In the Money
15In 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
254Out of the Money
3,047Out of the Money
GMEIn the Money
$7.05In the Money
$7.70In the Money
$7.45In the Money
$-0.52In the Money
3In the Money
48In 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
99Out of the Money
1,079Out of the Money
GMEIn the Money
$7.50In the Money
$8.45In the Money
$7.90In the Money
$-0.20In the Money
2In the Money
3In 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
240Out of the Money
1,881Out of the Money
GMEIn the Money
$8.00In the Money
$8.95In the Money
$8.65In the Money
$-0.05In the Money
4In the Money
3In 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
76Out of the Money
1,049Out of the Money
GMEIn the Money
$8.50In the Money
$9.45In the Money
$9.21In 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
$0.03Out of the Money
$0.01Out of the Money
1,247Out of the Money
16,363Out of the Money
GMEIn the Money
$9.05In the Money
$9.55In the Money
$9.43In the Money
$0.08In the Money
26In the Money
62In 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
92Out of the Money
743Out of the Money
GMEIn the Money
$9.50In the Money
$10.45In the Money
$10.05In 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
143Out of the Money
1,564Out of the Money
GMEIn the Money
$10.00In the Money
$10.95In the Money
$9.95In the Money
$0.00In the Money
---In the Money
1In 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
7Out of the Money
278Out of the Money
GMEIn the Money
$10.50In the Money
$11.45In the Money
---In 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
142Out of the Money
2,464Out of the Money
GMEIn the Money
$11.00In the Money
$11.95In the Money
---In 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
56Out of the Money
732Out of the Money
GMEIn the Money
$11.50In the Money
$12.45In the Money
$12.00In 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
40Out of the Money
1,046Out of the Money
GMEIn the Money
$12.00In the Money
$12.95In the Money
$12.80In 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
141Out of the Money
5,528Out of the Money
GMEIn the Money
$14.00In the Money
$14.95In the Money
$14.90In 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
152Out of the Money
9,454Out of the Money
GMEIn the Money
$19.00In the Money
$19.95In the Money
$19.65In 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
353Out of the Money
18,586Out of the Money
GMEIn the Money
$22.75In the Money
$24.95In the Money
$25.05In the Money
$0.00In the Money
---In the Money
2In the Money