• LAST PRICE
    21.8700
  • TODAY'S CHANGE (%)
    Trending Up0.6200 (2.9176%)
  • Bid / Lots
    21.6100/ 9
  • Ask / Lots
    21.7000/ 7
  • Open / Previous Close
    21.4100 / 21.2500
  • Day Range
    Low 21.3000
    High 22.0500
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    3,128,376
    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
$15.40In the Money
$17.75In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
GMEIn the Money
$12.45In the Money
$15.50In 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
$11.45In the Money
$14.50In 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
---Out of the Money
100Out of the Money
GMEIn the Money
$10.95In the Money
$12.95In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.20In 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
$10.15In the Money
$11.90In 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
$9.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
GMEIn the Money
$9.15In the Money
$10.90In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$9.15In the Money
$10.40In the Money
$9.61In the Money
$9.61In the Money
2In 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
377Out of the Money
GMEIn the Money
$8.15In the Money
$9.90In 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
12Out of the Money
GMEIn the Money
$7.65In the Money
$9.40In 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
---Out of the Money
1,132Out of the Money
GMEIn the Money
$7.15In the Money
$8.90In 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
291Out of the Money
GMEIn the Money
$6.65In the Money
$8.40In 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
$-0.01Out of the Money
1Out of the Money
712Out of the Money
GMEIn the Money
$6.10In the Money
$8.10In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
364Out of the Money
GMEIn the Money
$5.65In the Money
$7.15In the Money
$4.92In the Money
$0.00In the Money
---In the Money
250In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
39Out of the Money
1,348Out of the Money
GMEIn the Money
$5.10In the Money
$7.10In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
13Out of the Money
345Out of the Money
GMEIn the Money
$5.25In the Money
$6.10In the Money
$5.40In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
15Out of the Money
950Out of the Money
GMEIn the Money
$4.70In the Money
$5.60In the Money
$5.31In the Money
$-1.21In the Money
1In the Money
98In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
345Out of the Money
GMEIn the Money
$4.25In the Money
$5.10In the Money
$4.68In the Money
$-1.21In the Money
2In the Money
190In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
44Out of the Money
1,484Out of the Money
GMEIn the Money
$4.20In the Money
$4.60In the Money
$3.90In the Money
$-1.10In the Money
2In the Money
270In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
116Out of the Money
966Out of the Money
GMEIn the Money
$3.55In the Money
$3.95In the Money
$3.71In the Money
$0.32In the Money
9In the Money
805In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
58Out of the Money
1,594Out of the Money
GMEIn the Money
$2.84In the Money
$3.55In the Money
$3.02In the Money
$-0.08In the Money
20In the Money
143In the Money
GMEOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
388Out of the Money
1,301Out of the Money
GMEIn the Money
$2.54In the Money
$2.97In the Money
$2.70In the Money
$0.34In the Money
64In the Money
635In the Money
GMENear the Money
$0.06Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.07Near the Money
383Near the Money
2,006Near the Money
GMEIn the Money
$1.92In the Money
$2.58In the Money
$2.26In the Money
$0.30In the Money
14In the Money
220In the Money
GMENear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.14Near the Money
626Near the Money
4,186Near the Money
GMEIn the Money
$1.73In the Money
$1.98In the Money
$1.95In the Money
$0.44In the Money
995In the Money
1,751In the Money
GMENear the Money
$0.15Near the Money
$0.22Near the Money
$0.17Near the Money
$-0.21Near the Money
1,667Near the Money
2,673Near the Money
GMEIn the Money
$1.38In the Money
$1.66In the Money
$1.29In the Money
$0.03In the Money
87In the Money
637In the Money
GMENear the Money
$0.26Near the Money
$0.36Near the Money
$0.28Near the Money
$-0.32Near the Money
605Near the Money
1,424Near the Money
GMEIn the Money
$1.13In the Money
$1.29In the Money
$1.16In the Money
$0.13In the Money
301In the Money
1,982In the Money
GMENear the Money
$0.43Near the Money
$0.52Near the Money
$0.49Near the Money
$-0.39Near the Money
1,555Near the Money
2,237Near the Money
GMEUnderlying issue's last price
$0.88Underlying issue's last price
$1.05Underlying issue's last price
$0.94Underlying issue's last price
$0.07Underlying issue's last price
629Underlying issue's last price
1,000Underlying issue's last price
Filter Table By Strike Price of$21.50Underlying issue's last price
GMEUnderlying issue's last price
$0.65Underlying issue's last price
$0.76Underlying issue's last price
$0.70Underlying issue's last price
$-0.50Underlying issue's last price
2,201Underlying issue's last price
1,828Underlying issue's last price
GMENear the Money
$0.69Near the Money
$0.78Near the Money
$0.75Near the Money
$0.02Near the Money
4,842Near the Money
2,947Near the Money
GMEIn the Money
$0.88In the Money
$1.04In the Money
$1.02In the Money
$-0.48In the Money
865In the Money
1,378In the Money
GMENear the Money
$0.54Near the Money
$0.58Near the Money
$0.57Near the Money
$-0.01Near the Money
4,055Near the Money
4,516Near the Money
GMEIn the Money
$1.26In the Money
$1.61In the Money
$1.46In the Money
$-0.52In the Money
55In the Money
636In the Money
GMENear the Money
$0.41Near the Money
$0.48Near the Money
$0.45Near the Money
$-0.06Near the Money
5,748Near the Money
5,740Near the Money
GMEIn the Money
$1.62In the Money
$2.00In the Money
$1.89In the Money
$-0.41In the Money
379In the Money
813In the Money
GMENear the Money
$0.32Near the Money
$0.39Near the Money
$0.33Near the Money
$-0.07Near the Money
1,080Near the Money
1,550Near the Money
GMEIn the Money
$1.98In the Money
$2.51In the Money
$2.32In the Money
$-0.23In the Money
2In the Money
221In the Money
GMENear the Money
$0.25Near the Money
$0.27Near the Money
$0.25Near the Money
$-0.13Near the Money
2,476Near the Money
4,316Near the Money
GMEIn the Money
$2.41In the Money
$3.20In the Money
$2.65In the Money
$-0.55In the Money
6In the Money
293In the Money
GMENear the Money
$0.19Near the Money
$0.26Near the Money
$0.21Near the Money
$-0.11Near the Money
401Near the Money
778Near the Money
GMEIn the Money
$2.86In the Money
$3.95In the Money
$2.72In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.13Out of the Money
6,236Out of the Money
13,065Out of the Money
GMEIn the Money
$3.25In the Money
$3.75In the Money
$3.45In the Money
$-0.48In the Money
20In the Money
158In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.09Out of the Money
403Out of the Money
863Out of the Money
GMEIn the Money
$3.65In the Money
$4.45In the Money
$3.96In the Money
$-0.24In the Money
1In the Money
42In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.12Out of the Money
1,031Out of the Money
6,806Out of the Money
GMEIn the Money
$4.05In the Money
$5.25In the Money
$4.62In the Money
$0.37In the Money
4In the Money
68In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
448Out of the Money
2,017Out of the Money
GMEIn the Money
$4.70In the Money
$5.80In the Money
$4.50In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.11Out of the Money
527Out of the Money
2,321Out of the Money
GMEIn the Money
$5.20In the Money
$6.30In the Money
$5.30In the Money
$0.10In the Money
3In the Money
36In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
1,002Out of the Money
1,709Out of the Money
GMEIn the Money
$5.50In the Money
$6.95In the Money
$5.30In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
1,176Out of the Money
2,788Out of the Money
GMEIn the Money
$6.00In the Money
$7.00In the Money
$6.61In the Money
$1.19In the Money
1In the Money
26In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
343Out of the Money
458Out of the Money
GMEIn the Money
$6.50In the Money
$8.00In 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
$0.06Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
128Out of the Money
784Out of the Money
GMEIn the Money
$7.05In the Money
$8.50In the Money
$6.78In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
372Out of the Money
499Out of the Money
GMEIn the Money
$7.20In the Money
$9.05In the Money
$7.20In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
4,532Out of the Money
8,809Out of the Money
GMEIn the Money
$7.85In the Money
$8.75In the Money
$7.61In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
147Out of the Money
166Out of the Money
GMEIn the Money
$8.35In the Money
$10.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
142Out of the Money
594Out of the Money
GMEIn the Money
$8.55In the Money
$10.50In the Money
$11.17In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
29Out of the Money
62Out of the Money
GMEIn the Money
$9.35In the Money
$10.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
197Out of the Money
590Out of the Money
GMEIn the Money
$9.95In the Money
$11.20In the Money
$10.60In the Money
$1.10In the Money
2In the Money
15In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
149Out of the Money
353Out of the Money
GMEIn the Money
$10.15In the Money
$12.10In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
197Out of the Money
1,276Out of the Money
GMEIn the Money
$10.70In the Money
$12.60In the Money
$14.05In the Money
$0.00In the Money
---In the Money
1In 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
95Out of the Money
125Out of the Money
GMEIn the Money
$11.20In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
24Out of the Money
382Out of the Money
GMEIn the Money
$11.70In the Money
$13.60In 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
$-0.03Out of the Money
129Out of the Money
151Out of the Money
GMEIn the Money
$11.05In the Money
$14.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
1,169Out of the Money
3,573Out of the Money
GMEIn the Money
$12.65In the Money
$14.60In the Money
$14.35In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
577Out of the Money
282Out of the Money
GMEIn the Money
$12.05In the Money
$15.70In 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
$0.07Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
7Out of the Money
198Out of the Money
GMEIn the Money
$12.55In the Money
$16.20In 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
$0.07Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
6Out of the Money
64Out of the Money
GMEIn the Money
$13.05In the Money
$16.70In 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
$0.02Out of the Money
$-0.01Out of the Money
102Out of the Money
1,199Out of the Money
GMEIn the Money
$13.55In the Money
$17.20In 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
$0.02Out of the Money
$-0.01Out of the Money
15Out of the Money
102Out of the Money
GMEIn the Money
$14.05In the Money
$17.70In 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
224Out of the Money
355Out of the Money
GMEIn the Money
$14.55In the Money
$18.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
25Out of the Money
221Out of the Money
GMEIn the Money
$15.05In the Money
$18.75In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
143Out of the Money
478Out of the Money
GMEIn the Money
$15.55In the Money
$19.25In 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
$0.00Out of the Money
737Out of the Money
7,086Out of the Money
GMEIn the Money
$17.65In the Money
$19.60In the Money
$18.06In the Money
$0.00In the Money
---In the Money
13In the Money