• LAST PRICE
    22.6300
  • TODAY'S CHANGE (%)
    Trending Down-2.1600 (-8.7132%)
  • Bid / Lots
    22.6600/ 1
  • Ask / Lots
    22.7000/ 12
  • Open / Previous Close
    24.5900 / 24.7900
  • Day Range
    Low 22.5900
    High 24.5900
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    5,296,825
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$17.30In the Money
$19.75In the Money
$19.65In the Money
$0.00In the Money
---In the Money
1In 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
32Out of the Money
GMEIn the Money
$12.35In the Money
$14.75In 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
7Out of the Money
271Out of the Money
GMEIn the Money
$10.30In the Money
$12.75In 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
728Out of the Money
GMEIn the Money
$9.30In the Money
$11.75In 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
$0.02Out of the Money
$0.01Out of the Money
4Out of the Money
498Out of the Money
GMEIn the Money
$8.30In the Money
$10.75In 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
1Out of the Money
493Out of the Money
GMEIn the Money
$7.30In the Money
$9.75In the Money
$8.35In 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
8Out of the Money
3,372Out of the Money
GMEIn the Money
$6.30In the Money
$8.75In the Money
$8.05In the Money
$0.00In the Money
---In the Money
4In 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
2Out of the Money
1,706Out of the Money
GMEIn the Money
$5.80In the Money
$8.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
249Out of the Money
GMEIn the Money
$5.30In the Money
$7.75In the Money
$5.30In the Money
$0.00In the Money
---In the Money
2In 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
1,490Out of the Money
GMEIn the Money
$4.80In the Money
$7.25In the Money
$6.70In the Money
$0.00In the Money
---In the Money
2In 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
8Out of the Money
694Out of the Money
GMEIn the Money
$4.30In the Money
$6.75In the Money
$5.66In the Money
$0.86In the Money
5In the Money
17In 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
111Out of the Money
2,694Out of the Money
GMEIn the Money
$3.80In the Money
$6.25In 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
10Out of the Money
578Out of the Money
GMEIn the Money
$3.30In the Money
$4.85In the Money
$4.36In the Money
$-0.40In the Money
2In the Money
11In 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
5Out of the Money
1,916Out of the Money
GMEIn the Money
$2.86In the Money
$5.20In the Money
$4.20In the Money
$0.00In the Money
---In the Money
5In 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
12Out of the Money
1,489Out of the Money
GMEIn the Money
$2.48In the Money
$3.10In the Money
$2.71In the Money
$-1.69In the Money
170In the Money
1,078In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
126Near the Money
9,364Near the Money
GMEIn the Money
$1.96In the Money
$2.71In the Money
$2.47In the Money
$-1.08In the Money
12In the Money
17In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
3Near the Money
1,189Near the Money
GMEIn the Money
$1.45In the Money
$1.75In the Money
$1.60In the Money
$-1.90In the Money
26In the Money
62In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
389Near the Money
6,058Near the Money
GMEIn the Money
$0.96In the Money
$1.53In the Money
$1.30In the Money
$-1.68In the Money
15In the Money
112In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
204Near the Money
11,688Near the Money
GMEIn the Money
$0.49In the Money
$0.75In the Money
$0.60In the Money
$-2.17In the Money
147In the Money
730In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
2,624Near the Money
20,226Near the Money
GMEUnderlying issue's last price
$0.07Underlying issue's last price
$0.20Underlying issue's last price
$0.13Underlying issue's last price
$-2.19Underlying issue's last price
396Underlying issue's last price
1,219Underlying issue's last price
Filter Table By Strike Price of$22.50Underlying issue's last price
GMEUnderlying issue's last price
$0.00Underlying issue's last price
$0.01Underlying issue's last price
$0.01Underlying issue's last price
$-0.08Underlying issue's last price
3,849Underlying issue's last price
3,044Underlying issue's last price
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-1.84Near the Money
2,180Near the Money
2,722Near the Money
GMEIn the Money
$0.26In the Money
$0.38In the Money
$0.35In the Money
$0.23In the Money
7,227In the Money
3,611In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-1.39Near the Money
2,483Near the Money
1,328Near the Money
GMEIn the Money
$0.80In the Money
$0.96In the Money
$0.88In the Money
$0.69In the Money
5,003In the Money
2,665In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-1.01Near the Money
3,805Near the Money
2,191Near the Money
GMEIn the Money
$1.26In the Money
$1.47In the Money
$1.35In the Money
$1.05In the Money
4,368In the Money
3,445In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.72Near the Money
1,475Near the Money
1,201Near the Money
GMEIn the Money
$1.63In the Money
$1.96In the Money
$1.87In the Money
$1.37In the Money
1,230In the Money
1,461In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.45Near the Money
3,439Near the Money
5,358Near the Money
GMEIn the Money
$2.24In the Money
$2.46In the Money
$2.33In the Money
$1.63In the Money
1,667In the Money
3,535In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.26Near the Money
1,133Near the Money
2,364Near the Money
GMEIn the Money
$2.66In the Money
$3.05In the Money
$2.86In the Money
$1.81In the Money
179In the Money
742In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.16Out of the Money
1,739Out of the Money
4,431Out of the Money
GMEIn the Money
$3.30In the Money
$3.50In the Money
$3.39In the Money
$1.78In the Money
591In the Money
1,957In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
645Out of the Money
1,774Out of the Money
GMEIn the Money
$3.65In the Money
$4.05In the Money
$3.85In the Money
$2.15In the Money
363In the Money
1,314In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
1,907Out of the Money
6,880Out of the Money
GMEIn the Money
$4.10In the Money
$4.50In the Money
$4.35In the Money
$2.05In the Money
638In the Money
1,539In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
223Out of the Money
1,808Out of the Money
GMEIn the Money
$4.60In the Money
$5.25In the Money
$4.85In the Money
$1.98In the Money
76In the Money
1,418In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
793Out of the Money
3,305Out of the Money
GMEIn the Money
$4.90In the Money
$5.85In the Money
$5.30In the Money
$1.90In the Money
120In the Money
416In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
270Out of the Money
1,155Out of the Money
GMEIn the Money
$5.40In the Money
$6.05In the Money
$5.45In the Money
$1.16In the Money
6In the Money
129In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
578Out of the Money
2,394Out of the Money
GMEIn the Money
$5.85In the Money
$6.55In the Money
$6.00In the Money
$1.60In the Money
46In the Money
203In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
100Out of the Money
666Out of the Money
GMEIn the Money
$6.35In the Money
$7.20In the Money
$6.43In the Money
$2.98In the Money
1In the Money
19In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1,110Out of the Money
10,780Out of the Money
GMEIn the Money
$6.85In the Money
$7.55In the Money
$6.91In the Money
$1.58In the Money
133In the Money
182In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
66Out of the Money
1,109Out of the Money
GMEIn the Money
$7.00In the Money
$8.35In the Money
$7.20In the Money
$0.25In the Money
2In the Money
20In 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
49Out of the Money
1,158Out of the Money
GMEIn the Money
$7.70In the Money
$8.70In the Money
$8.21In the Money
$1.47In the Money
1In the Money
18In 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
39Out of the Money
561Out of the Money
GMEIn the Money
$7.75In the Money
$9.15In the Money
$8.38In the Money
$3.63In the Money
1In the Money
8In 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
218Out of the Money
1,597Out of the Money
GMEIn the Money
$8.65In the Money
$9.55In the Money
$8.82In the Money
$1.24In the Money
1In the Money
120In 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
43Out of the Money
681Out of the Money
GMEIn the Money
$8.65In the Money
$10.15In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In 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
16Out of the Money
1,070Out of the Money
GMEIn the Money
$9.50In the Money
$10.55In the Money
$9.60In the Money
$0.51In the Money
13In the Money
22In 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
2Out of the Money
495Out of the Money
GMEIn the Money
$8.75In the Money
$11.35In the Money
$9.53In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
22Out of the Money
863Out of the Money
GMEIn the Money
$9.25In the Money
$11.65In the Money
$9.20In the Money
$0.00In the Money
---In the Money
4In 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
1Out of the Money
293Out of the Money
GMEIn the Money
$9.75In the Money
$12.25In 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
101Out of the Money
3,286Out of the Money
GMEIn the Money
$11.80In the Money
$12.55In the Money
$12.05In the Money
$1.45In the Money
50In the Money
69In 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
50Out of the Money
227Out of the Money
GMEIn the Money
$10.75In the Money
$13.35In 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
112Out of the Money
1,042Out of the Money
GMEIn the Money
$11.25In the Money
$13.90In the Money
$13.50In the Money
$0.00In the Money
---In the Money
1In 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
119Out of the Money
GMEIn the Money
$11.75In the Money
$14.40In 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
$-0.02Out of the Money
24Out of the Money
1,348Out of the Money
GMEIn the Money
$12.25In the Money
$14.95In the Money
$14.67In the Money
$0.00In the Money
---In the Money
1In 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
2,463Out of the Money
GMEIn the Money
$13.25In the Money
$15.65In the Money
$15.37In the Money
$0.00In the Money
---In the Money
1In 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
2Out of the Money
1,535Out of the Money
GMEIn the Money
$14.25In the Money
$16.80In the Money
$14.92In the Money
$0.00In the Money
---In the Money
2In 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
124Out of the Money
6,959Out of the Money
GMEIn the Money
$16.50In the Money
$17.85In the Money
$17.04In the Money
$0.01In the Money
1In the Money
5In 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
11Out of the Money
363Out of the Money
GMEIn the Money
$16.25In the Money
$18.95In the Money
$16.30In 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
533Out of the Money
GMEIn the Money
$17.25In the Money
$19.85In the Money
$18.01In 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
1Out of the Money
324Out of the Money
GMEIn the Money
$18.25In the Money
$20.95In the Money
$18.70In the Money
$0.00In the Money
---In the Money
1In 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
2Out of the Money
1,325Out of the Money
GMEIn the Money
$19.25In the Money
$21.95In the Money
$20.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
3Out of the Money
897Out of the Money
GMEIn the Money
$21.55In the Money
$22.50In the Money
$21.55In the Money
$-0.45In the Money
6In the Money
7In 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
842Out of the Money
GMEIn the Money
$21.25In the Money
$23.95In 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
334Out of the Money
GMEIn the Money
$22.25In the Money
$24.90In 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
198Out of the Money
GMEIn the Money
$23.25In the Money
$25.95In the Money
$25.00In 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
375Out of the Money
GMEIn the Money
$24.25In the Money
$26.95In the Money
$23.59In 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
2Out of the Money
1,486Out of the Money
GMEIn the Money
$25.25In the Money
$27.65In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
181Out of the Money
GMEIn the Money
$26.25In the Money
$28.95In the Money
$25.05In 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
61Out of the Money
GMEIn the Money
$27.25In the Money
$29.65In 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
$0.00Out of the Money
---Out of the Money
71Out of the Money
GMEIn the Money
$28.25In the Money
$30.65In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
460Out of the Money
GMEIn the Money
$29.25In the Money
$31.65In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
462Out of the Money
GMEIn the Money
$30.25In the Money
$32.65In 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
$0.00Out of the Money
---Out of the Money
378Out of the Money
GMEIn the Money
$35.25In the Money
$37.75In 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
2,056Out of the Money
GMEIn the Money
$40.25In the Money
$42.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money