• LAST PRICE
    22.2500
  • TODAY'S CHANGE (%)
    Trending Down-0.4500 (-1.9824%)
  • Bid / Lots
    22.1500/ 2
  • Ask / Lots
    22.3800/ 2
  • Open / Previous Close
    22.0100 / 22.7000
  • Day Range
    Low 21.8000
    High 23.9261
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    4,935,949
    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 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$19.15In the Money
$20.20In the Money
$17.95In 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
4Out of the Money
GMEIn the Money
$16.65In the Money
$17.90In the Money
$11.40In 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
2Out of the Money
GMEIn the Money
$13.65In the Money
$14.85In 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
22Out of the Money
GMEIn the Money
$12.65In the Money
$13.70In 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
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
GMEIn the Money
$11.65In the Money
$12.70In 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
225Out of the Money
GMEIn the Money
$10.65In the Money
$11.80In the Money
$9.65In 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
---Out of the Money
74Out of the Money
GMEIn the Money
$10.15In the Money
$11.40In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$9.65In the Money
$10.70In the Money
$4.77In 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
16Out of the Money
193Out of the Money
GMEIn the Money
$9.15In the Money
$10.20In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
185Out of the Money
GMEIn the Money
$8.65In the Money
$9.70In the Money
$6.00In 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
$0.00Out of the Money
---Out of the Money
226Out of the Money
GMEIn the Money
$8.15In the Money
$9.20In 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
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
GMEIn the Money
$7.65In the Money
$8.70In the Money
$5.33In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
200Out of the Money
220Out of the Money
GMEIn the Money
$7.15In the Money
$8.20In 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
$0.07Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
66Out of the Money
GMEIn the Money
$6.75In the Money
$7.65In the Money
$8.36In the Money
$0.03In the Money
38In the Money
46In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
627Out of the Money
GMEIn the Money
$6.15In the Money
$7.10In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
7Out of the Money
145Out of the Money
GMEIn the Money
$5.70In the Money
$6.50In the Money
$6.60In the Money
$2.66In the Money
6In the Money
24In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
13Out of the Money
390Out of the Money
GMEIn the Money
$5.25In the Money
$5.95In the Money
$5.85In the Money
$1.79In the Money
70In the Money
8In 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
56Out of the Money
94Out of the Money
GMEIn the Money
$4.70In the Money
$5.65In the Money
$5.48In the Money
$-0.02In the Money
5In the Money
57In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
56Out of the Money
286Out of the Money
GMEIn the Money
$4.25In the Money
$5.10In the Money
$5.84In the Money
$0.00In the Money
---In the Money
138In 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
37Out of the Money
224Out of the Money
GMEIn the Money
$3.90In the Money
$4.40In the Money
$4.10In the Money
$-0.70In the Money
73In the Money
1,140In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
731Out of the Money
1,413Out of the Money
GMEIn the Money
$3.20In the Money
$4.00In the Money
$3.82In the Money
$-0.30In the Money
18In the Money
88In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
34Out of the Money
345Out of the Money
GMEIn the Money
$3.00In the Money
$3.50In the Money
$3.25In the Money
$-0.52In the Money
41In the Money
286In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
227Out of the Money
723Out of the Money
GMEIn the Money
$2.64In the Money
$3.10In the Money
$2.69In the Money
$-0.86In the Money
56In the Money
64In the Money
GMENear the Money
$0.11Near the Money
$0.15Near the Money
$0.14Near the Money
$-0.10Near the Money
547Near the Money
693Near the Money
GMEIn the Money
$2.18In the Money
$2.47In the Money
$2.36In the Money
$-0.49In the Money
258In the Money
906In the Money
GMENear the Money
$0.21Near the Money
$0.23Near the Money
$0.22Near the Money
$-0.07Near the Money
1,112Near the Money
1,781Near the Money
GMEIn the Money
$1.70In the Money
$2.10In the Money
$1.88In the Money
$-0.32In the Money
197In the Money
334In the Money
GMENear the Money
$0.31Near the Money
$0.35Near the Money
$0.34Near the Money
$-0.06Near the Money
153Near the Money
323Near the Money
GMEIn the Money
$1.60In the Money
$1.73In the Money
$1.65In the Money
$-0.23In the Money
157In the Money
766In the Money
GMENear the Money
$0.46Near the Money
$0.52Near the Money
$0.48Near the Money
$-0.06Near the Money
1,940Near the Money
656Near the Money
GMEIn the Money
$1.30In the Money
$1.44In the Money
$1.32In the Money
$-0.57In the Money
252In the Money
205In the Money
GMENear the Money
$0.66Near the Money
$0.75Near the Money
$0.69Near the Money
$-0.04Near the Money
518Near the Money
204Near the Money
GMEUnderlying issue's last price
$1.12Underlying issue's last price
$1.23Underlying issue's last price
$1.15Underlying issue's last price
$-0.41Underlying issue's last price
1,069Underlying issue's last price
1,301Underlying issue's last price
Filter Table By Strike Price of$22.00Underlying issue's last price
GMEUnderlying issue's last price
$0.92Underlying issue's last price
$1.04Underlying issue's last price
$0.98Underlying issue's last price
$0.04Underlying issue's last price
1,699Underlying issue's last price
585Underlying issue's last price
GMENear the Money
$0.90Near the Money
$0.98Near the Money
$0.94Near the Money
$-0.40Near the Money
944Near the Money
730Near the Money
GMEIn the Money
$1.21In the Money
$1.39In the Money
$1.30In the Money
$0.08In the Money
504In the Money
382In the Money
GMENear the Money
$0.74Near the Money
$0.80Near the Money
$0.80Near the Money
$-0.33Near the Money
2,521Near the Money
1,111Near the Money
GMEIn the Money
$1.56In the Money
$1.78In the Money
$1.65In the Money
$0.16In the Money
209In the Money
148In the Money
GMENear the Money
$0.61Near the Money
$0.68Near the Money
$0.65Near the Money
$-0.32Near the Money
3,011Near the Money
1,024Near the Money
GMEIn the Money
$1.93In the Money
$2.09In the Money
$2.01In the Money
$-0.04In the Money
665In the Money
71In the Money
GMENear the Money
$0.52Near the Money
$0.57Near the Money
$0.52Near the Money
$-0.31Near the Money
2,680Near the Money
1,169Near the Money
GMEIn the Money
$2.31In the Money
$2.56In the Money
$2.42In the Money
$0.05In the Money
175In the Money
354In the Money
GMENear the Money
$0.44Near the Money
$0.48Near the Money
$0.45Near the Money
$-0.27Near the Money
437Near the Money
1,011Near the Money
GMEIn the Money
$2.73In the Money
$3.15In the Money
$3.05In the Money
$0.77In the Money
6In the Money
94In the Money
GMENear the Money
$0.39Near the Money
$0.40Near the Money
$0.39Near the Money
$-0.20Near the Money
7,153Near the Money
4,167Near the Money
GMEIn the Money
$3.15In the Money
$3.50In the Money
$3.00In the Money
$0.36In the Money
26In the Money
110In the Money
GMEOut of the Money
$0.33Out of the Money
$0.36Out of the Money
$0.35Out of the Money
$-0.19Out of the Money
783Out of the Money
1,280Out of the Money
GMEIn the Money
$3.60In the Money
$3.80In the Money
$3.20In the Money
$0.47In the Money
1In the Money
30In the Money
GMEOut of the Money
$0.27Out of the Money
$0.32Out of the Money
$0.30Out of the Money
$-0.15Out of the Money
1,145Out of the Money
869Out of the Money
GMEIn the Money
$4.05In the Money
$4.30In the Money
$4.30In the Money
$0.90In the Money
17In the Money
50In the Money
GMEOut of the Money
$0.25Out of the Money
$0.28Out of the Money
$0.26Out of the Money
$-0.12Out of the Money
313Out of the Money
307Out of the Money
GMEIn the Money
$4.50In the Money
$5.05In the Money
$3.90In the Money
$-1.70In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.09Out of the Money
1,249Out of the Money
1,290Out of the Money
GMEIn the Money
$5.00In the Money
$5.50In the Money
$5.15In the Money
$-0.15In the Money
4In the Money
5In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.22Out of the Money
$-0.10Out of the Money
341Out of the Money
220Out of the Money
GMEIn the Money
$5.45In the Money
$6.25In the Money
$5.05In the Money
$0.02In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.05Out of the Money
725Out of the Money
1,012Out of the Money
GMEIn the Money
$5.90In the Money
$6.70In the Money
$6.30In the Money
$0.70In the Money
34In the Money
8In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.03Out of the Money
67Out of the Money
93Out of the Money
GMEIn the Money
$6.40In the Money
$7.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.04Out of the Money
511Out of the Money
758Out of the Money
GMEIn the Money
$6.65In the Money
$7.80In the Money
$10.23In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.13Out of the Money
529Out of the Money
65Out of the Money
GMEIn the Money
$7.35In the Money
$8.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.04Out of the Money
4,827Out of the Money
4,116Out of the Money
GMEIn the Money
$7.75In the Money
$8.50In the Money
$9.14In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
82Out of the Money
83Out of the Money
GMEIn the Money
$8.15In the Money
$9.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
130Out of the Money
669Out of the Money
GMEIn the Money
$8.65In the Money
$9.30In the Money
$8.75In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.01Out of the Money
54Out of the Money
53Out of the Money
GMEIn the Money
$9.15In the Money
$10.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.00Out of the Money
450Out of the Money
626Out of the Money
GMEIn the Money
$9.65In the Money
$10.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
25Out of the Money
159Out of the Money
GMEIn the Money
$10.10In the Money
$11.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
111Out of the Money
495Out of the Money
GMEIn the Money
$10.60In the Money
$11.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.17Out of the Money
$0.03Out of the Money
6Out of the Money
52Out of the Money
GMEIn the Money
$10.80In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
54Out of the Money
694Out of the Money
GMEIn the Money
$11.55In the Money
$12.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.06Out of the Money
$-0.06Out of the Money
154Out of the Money
63Out of the Money
GMEIn the Money
$11.80In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.00Out of the Money
1,594Out of the Money
1,644Out of the Money
GMEIn the Money
$12.65In the Money
$13.90In the Money
$11.88In the Money
$-1.97In the Money
1In the Money
8In the Money
GMEOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
21Out of the Money
40Out of the Money
GMEIn the Money
$13.10In the Money
$14.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
103Out of the Money
214Out of the Money
GMEIn the Money
$13.60In the Money
$15.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
39Out of the Money
2Out of the Money
GMEIn the Money
$13.75In the Money
$16.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.01Out of the Money
76Out of the Money
150Out of the Money
GMEIn the Money
$14.60In the Money
$16.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
39Out of the Money
17Out of the Money
GMEIn the Money
$14.75In the Money
$17.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.01Out of the Money
7Out of the Money
231Out of the Money
GMEIn the Money
$15.65In the Money
$17.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
40Out of the Money
125Out of the Money
GMEIn the Money
$15.75In the Money
$18.30In 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
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
335Out of the Money
299Out of the Money
GMEIn the Money
$16.65In the Money
$18.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
816Out of the Money
2,687Out of the Money
GMEIn the Money
$17.60In the Money
$19.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money