• LAST PRICE
    21.8300
  • TODAY'S CHANGE (%)
    Trending Down-0.0400 (-0.1829%)
  • Bid / Lots
    21.8500/ 4
  • Ask / Lots
    21.9600/ 6
  • Open / Previous Close
    21.4900 / 21.8700
  • Day Range
    Low 20.5500
    High 22.1200
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    4,517,191
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$15.25In the Money
$17.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
GMEIn the Money
$12.20In the Money
$14.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
GMEIn the Money
$11.20In the Money
$13.60In the Money
$9.66In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
100Out of the Money
GMEIn the Money
$10.70In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.25In the Money
$12.60In the Money
$10.92In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
866Out of the Money
GMEIn the Money
$9.75In the Money
$11.95In the Money
$10.90In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$9.35In the Money
$11.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
GMEIn the Money
$8.90In the Money
$10.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$8.25In the Money
$10.25In the Money
$9.61In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
377Out of the Money
GMEIn the Money
$7.75In the Money
$9.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
GMEIn the Money
$7.35In the Money
$9.30In the Money
$6.95In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
1,132Out of the Money
GMEIn the Money
$6.90In the Money
$8.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
291Out of the Money
GMEIn the Money
$6.40In the Money
$8.50In the Money
$8.15In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
712Out of the Money
GMEIn the Money
$5.85In the Money
$7.75In 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
$0.01Out of the Money
$-0.01Out of the Money
134Out of the Money
364Out of the Money
GMEIn the Money
$6.20In the Money
$7.15In the Money
$4.92In the Money
$0.00In the Money
---In the Money
250In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
1,347Out of the Money
GMEIn the Money
$5.50In the Money
$6.75In the Money
$4.46In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
33Out of the Money
335Out of the Money
GMEIn the Money
$5.35In the Money
$6.20In the Money
$5.40In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
2Out of the Money
951Out of the Money
GMEIn the Money
$4.60In the Money
$5.70In the Money
$3.95In the Money
$-1.36In the Money
9In the Money
97In 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
81Out of the Money
346Out of the Money
GMEIn the Money
$4.55In the Money
$4.95In the Money
$4.75In the Money
$0.07In the Money
65In the Money
189In 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
68Out of the Money
1,474Out of the Money
GMEIn the Money
$4.05In the Money
$4.70In the Money
$4.50In the Money
$0.60In the Money
50In the Money
87In 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
51Out of the Money
905Out of the Money
GMEIn the Money
$3.55In the Money
$3.95In the Money
$3.75In the Money
$0.04In the Money
11In the Money
757In 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
712Out of the Money
1,598Out of the Money
GMEIn the Money
$3.05In the Money
$3.70In the Money
$2.33In the Money
$-0.69In the Money
5In the Money
143In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
113Out of the Money
1,336Out of the Money
GMEIn the Money
$2.58In the Money
$2.85In the Money
$2.71In the Money
$0.01In the Money
100In the Money
632In the Money
GMENear the Money
$0.02Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.02Near the Money
411Near the Money
1,953Near the Money
GMEIn the Money
$1.99In the Money
$2.44In the Money
$2.24In the Money
$-0.02In the Money
91In the Money
227In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.06Near the Money
1,907Near the Money
4,452Near the Money
GMEIn the Money
$1.69In the Money
$1.94In the Money
$1.78In the Money
$-0.17In the Money
711In the Money
1,677In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.09Near the Money
2,309Near the Money
3,062Near the Money
GMEIn the Money
$1.25In the Money
$1.68In the Money
$1.35In the Money
$0.06In the Money
303In the Money
637In the Money
GMENear the Money
$0.14Near the Money
$0.17Near the Money
$0.16Near the Money
$-0.12Near the Money
1,087Near the Money
1,654Near the Money
GMEIn the Money
$0.94In the Money
$1.11In the Money
$1.00In the Money
$-0.16In the Money
2,985In the Money
1,975In the Money
GMENear the Money
$0.25Near the Money
$0.30Near the Money
$0.29Near the Money
$-0.20Near the Money
1,281Near the Money
2,757Near the Money
GMEUnderlying issue's last price
$0.65Underlying issue's last price
$0.77Underlying issue's last price
$0.70Underlying issue's last price
$-0.24Underlying issue's last price
2,431Underlying issue's last price
1,071Underlying issue's last price
Filter Table By Strike Price of$21.50Underlying issue's last price
GMEUnderlying issue's last price
$0.44Underlying issue's last price
$0.52Underlying issue's last price
$0.49Underlying issue's last price
$-0.21Underlying issue's last price
982Underlying issue's last price
2,128Underlying issue's last price
GMENear the Money
$0.49Near the Money
$0.50Near the Money
$0.48Near the Money
$-0.27Near the Money
5,223Near the Money
3,554Near the Money
GMEIn the Money
$0.70In the Money
$0.81In the Money
$0.79In the Money
$-0.23In the Money
850In the Money
1,540In the Money
GMENear the Money
$0.30Near the Money
$0.33Near the Money
$0.31Near the Money
$-0.26Near the Money
2,870Near the Money
3,256Near the Money
GMEIn the Money
$0.95In the Money
$1.25In the Money
$1.13In the Money
$-0.33In the Money
80In the Money
627In the Money
GMENear the Money
$0.21Near the Money
$0.22Near the Money
$0.21Near the Money
$-0.24Near the Money
5,782Near the Money
5,536Near the Money
GMEIn the Money
$1.27In the Money
$1.65In the Money
$1.35In the Money
$-0.54In the Money
241In the Money
879In the Money
GMENear the Money
$0.13Near the Money
$0.15Near the Money
$0.14Near the Money
$-0.19Near the Money
897Near the Money
1,687Near the Money
GMEIn the Money
$1.66In the Money
$2.38In the Money
$2.88In the Money
$0.56In the Money
3In the Money
220In the Money
GMENear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.14Near the Money
2,382Near the Money
3,914Near the Money
GMEIn the Money
$2.12In the Money
$2.60In the Money
$2.20In the Money
$-0.45In the Money
48In the Money
289In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.13Near the Money
500Near the Money
829Near the Money
GMEIn the Money
$2.50In the Money
$4.30In the Money
$2.72In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.10Out of the Money
6,445Out of the Money
12,317Out of the Money
GMEIn the Money
$3.20In the Money
$3.60In the Money
$3.30In the Money
$-0.15In the Money
84In the Money
154In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
608Out of the Money
981Out of the Money
GMEIn the Money
$3.45In the Money
$5.20In the Money
$4.95In the Money
$0.99In the Money
1In the Money
42In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
1,947Out of the Money
6,923Out of the Money
GMEIn the Money
$3.90In the Money
$4.70In the Money
$4.65In the Money
$0.03In the Money
8In the Money
67In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
204Out of the Money
2,050Out of the Money
GMEIn the Money
$4.35In the Money
$6.25In the Money
$5.50In the Money
$1.00In the Money
1In the Money
9In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
926Out of the Money
2,339Out of the Money
GMEIn the Money
$4.85In the Money
$6.80In the Money
$5.90In the Money
$0.60In the Money
9In the Money
39In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
474Out of the Money
1,398Out of the Money
GMEIn the Money
$5.35In the Money
$7.20In the Money
$5.30In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
4,321Out of the Money
2,950Out of the Money
GMEIn the Money
$5.90In the Money
$6.65In the Money
$6.07In the Money
$-0.54In the Money
10In the Money
27In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
371Out of the Money
557Out of the Money
GMEIn the Money
$6.30In the Money
$8.25In 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
105Out of the Money
825Out of the Money
GMEIn the Money
$6.80In the Money
$8.75In the Money
$6.78In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
66Out of the Money
492Out of the Money
GMEIn the Money
$7.30In the Money
$9.30In the Money
$7.20In 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
$-0.03Out of the Money
3,004Out of the Money
8,245Out of the Money
GMEIn the Money
$7.85In the Money
$8.55In the Money
$9.19In the Money
$1.58In the Money
6In the Money
16In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
7Out of the Money
262Out of the Money
GMEIn the Money
$8.30In the Money
$10.30In 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
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
57Out of the Money
639Out of the Money
GMEIn the Money
$8.85In the Money
$10.60In the Money
$9.85In the Money
$-1.32In the Money
1In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
149Out of the Money
68Out of the Money
GMEIn the Money
$9.30In the Money
$11.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
185Out of the Money
711Out of the Money
GMEIn the Money
$9.80In the Money
$11.80In the Money
$10.60In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
201Out of the Money
456Out of the Money
GMEIn the Money
$10.10In the Money
$12.30In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
195Out of the Money
1,327Out of the Money
GMEIn the Money
$10.60In the Money
$12.65In the Money
$14.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
50Out of the Money
167Out of the Money
GMEIn the Money
$10.85In the Money
$13.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
271Out of the Money
382Out of the Money
GMEIn the Money
$11.60In the Money
$13.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
122Out of the Money
244Out of the Money
GMEIn the Money
$11.85In the Money
$14.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
740Out of the Money
3,510Out of the Money
GMEIn the Money
$12.80In the Money
$15.10In the Money
$14.50In the Money
$0.15In the Money
4In the Money
10In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
235Out of the Money
736Out of the Money
GMEIn the Money
$12.85In the Money
$15.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
30Out of the Money
202Out of the Money
GMEIn the Money
$13.35In the Money
$16.10In the Money
$14.40In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
15Out of the Money
68Out of the Money
GMEIn the Money
$13.85In the Money
$16.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
38Out of the Money
1,227Out of the Money
GMEIn the Money
$14.35In the Money
$17.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
20Out of the Money
105Out of the Money
GMEIn the Money
$14.85In the Money
$17.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
46Out of the Money
513Out of the Money
GMEIn the Money
$15.35In the Money
$18.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
36Out of the Money
226Out of the Money
GMEIn the Money
$15.85In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
102Out of the Money
537Out of the Money
GMEIn the Money
$16.35In the Money
$19.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
427Out of the Money
7,036Out of the Money
GMEIn the Money
$17.80In the Money
$20.10In the Money
$19.25In the Money
$1.19In the Money
8In the Money
13In the Money