• LAST PRICE
    22.2600
  • TODAY'S CHANGE (%)
    Trending Down-1.1300 (-4.8311%)
  • Bid / Lots
    23.1400/ 11
  • Ask / Lots
    23.1500/ 12
  • Open / Previous Close
    23.4000 / 23.3900
  • Day Range
    Low 21.9700
    High 23.6100
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    10,078,219
    above 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
$16.55In the Money
$18.00In the Money
$22.30In 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
13Out of the Money
19Out of the Money
GMEIn the Money
$11.55In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
225Out of the Money
50Out of the Money
GMEIn the Money
$9.55In the Money
$11.00In 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
$0.13Out of the Money
$0.02Out of the Money
$0.01Out of the Money
741Out of the Money
13Out of the Money
GMEIn the Money
$8.60In 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
$0.06Out of the Money
$0.03Out of the Money
$0.01Out of the Money
436Out of the Money
318Out of the Money
GMEIn the Money
$7.75In the Money
$8.75In 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
$0.03Out of the Money
551Out of the Money
56Out of the Money
GMEIn the Money
$6.80In the Money
$7.75In the Money
$9.80In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.03Out of the Money
4,322Out of the Money
547Out of the Money
GMEIn the Money
$5.85In the Money
$6.80In the Money
$7.90In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.05Out of the Money
2,843Out of the Money
276Out of the Money
GMEIn the Money
$4.95In the Money
$7.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$0.17Out of the Money
333Out of the Money
---Out of the Money
GMEIn the Money
$4.90In the Money
$6.00In the Money
$6.05In the Money
$-3.60In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.18Out of the Money
$0.13Out of the Money
2,436Out of the Money
308Out of the Money
GMEIn the Money
$4.40In the Money
$5.50In the Money
$5.80In the Money
$5.80In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.21Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$0.18Out of the Money
1,484Out of the Money
313Out of the Money
GMEIn the Money
$4.10In the Money
$5.00In the Money
$4.80In the Money
$-1.10In the Money
5In the Money
12In the Money
GMEOut of the Money
$0.30Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$0.21Out of the Money
4,572Out of the Money
1,052Out of the Money
GMEIn the Money
$3.70In the Money
$4.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.33Out of the Money
$0.39Out of the Money
$0.36Out of the Money
$0.25Out of the Money
677Out of the Money
202Out of the Money
GMEIn the Money
$3.30In the Money
$4.15In the Money
$3.79In the Money
$-2.11In the Money
12In the Money
1In the Money
GMEOut of the Money
$0.42Out of the Money
$0.44Out of the Money
$0.48Out of the Money
$0.35Out of the Money
3,481Out of the Money
460Out of the Money
GMEIn the Money
$2.85In the Money
$3.70In the Money
$3.87In the Money
$-1.28In the Money
20In the Money
1In the Money
GMENear the Money
$0.51Near the Money
$0.58Near the Money
$0.53Near the Money
$0.37Near the Money
2,415Near the Money
1,128Near the Money
GMEIn the Money
$2.86In the Money
$3.20In the Money
$2.93In the Money
$-0.72In the Money
1,681In the Money
168In the Money
GMENear the Money
$0.65Near the Money
$0.69Near the Money
$0.68Near the Money
$0.48Near the Money
19,341Near the Money
3,938Near the Money
GMEIn the Money
$2.19In the Money
$2.83In the Money
$2.54In the Money
$-2.12In the Money
20In the Money
1In the Money
GMENear the Money
$0.76Near the Money
$0.86Near the Money
$0.86Near the Money
$0.60Near the Money
1,918Near the Money
360Near the Money
GMEIn the Money
$2.12In the Money
$2.48In the Money
$2.38In the Money
$-0.32In the Money
53In the Money
36In the Money
GMENear the Money
$0.95Near the Money
$1.00Near the Money
$0.99Near the Money
$0.62Near the Money
5,365Near the Money
5,196Near the Money
GMEIn the Money
$1.85In the Money
$2.18In the Money
$2.09In the Money
$-2.05In the Money
286In the Money
3In the Money
GMENear the Money
$1.14Near the Money
$1.24Near the Money
$1.20Near the Money
$0.72Near the Money
2,910Near the Money
12,325Near the Money
GMEUnderlying issue's last price
$1.75Underlying issue's last price
$1.87Underlying issue's last price
$1.83Underlying issue's last price
$-0.17Underlying issue's last price
1,160Underlying issue's last price
88Underlying issue's last price
Filter Table By Strike Price of$22.00Underlying issue's last price
GMEUnderlying issue's last price
$1.41Underlying issue's last price
$1.45Underlying issue's last price
$1.42Underlying issue's last price
$0.74Underlying issue's last price
6,901Underlying issue's last price
18,519Underlying issue's last price
GMENear the Money
$1.48Near the Money
$1.54Near the Money
$1.50Near the Money
$-0.33Near the Money
2,946Near the Money
37Near the Money
GMEIn the Money
$1.64In the Money
$1.71In the Money
$1.70In the Money
$0.88In the Money
5,000In the Money
1,859In the Money
GMENear the Money
$1.30Near the Money
$1.41Near the Money
$1.37Near the Money
$-0.13Near the Money
7,280Near the Money
627Near the Money
GMEIn the Money
$1.95In the Money
$2.15In the Money
$2.00In the Money
$0.90In the Money
5,171In the Money
3,491In the Money
GMENear the Money
$1.09Near the Money
$1.20Near the Money
$1.09Near the Money
$-0.20Near the Money
3,751Near the Money
1,305Near the Money
GMEIn the Money
$2.20In the Money
$2.45In the Money
$2.20In the Money
$0.83In the Money
1,123In the Money
2,059In the Money
GMENear the Money
$0.96Near the Money
$1.01Near the Money
$1.01Near the Money
$-0.07Near the Money
3,452Near the Money
919Near the Money
GMEIn the Money
$2.55In the Money
$2.77In the Money
$2.66In the Money
$1.01In the Money
1,727In the Money
2,720In the Money
GMENear the Money
$0.87Near the Money
$0.97Near the Money
$0.92Near the Money
$-0.01Near the Money
1,629Near the Money
1,058Near the Money
GMEIn the Money
$2.78In the Money
$3.20In the Money
$3.05In the Money
$1.07In the Money
771In the Money
1,562In the Money
GMENear the Money
$0.79Near the Money
$0.81Near the Money
$0.80Near the Money
$0.00Near the Money
6,090Near the Money
2,322Near the Money
GMEIn the Money
$3.25In the Money
$3.60In the Money
$3.42In the Money
$1.07In the Money
1,044In the Money
3,578In the Money
GMEOut of the Money
$0.70Out of the Money
$0.72Out of the Money
$0.70Out of the Money
$0.04Out of the Money
1,620Out of the Money
1,344Out of the Money
GMEIn the Money
$3.65In the Money
$4.05In the Money
$3.65In the Money
$0.95In the Money
93In the Money
768In the Money
GMEOut of the Money
$0.60Out of the Money
$0.63Out of the Money
$0.61Out of the Money
$0.06Out of the Money
4,753Out of the Money
3,003Out of the Money
GMEIn the Money
$3.80In the Money
$4.40In the Money
$4.08In the Money
$0.95In the Money
190In the Money
2,283In the Money
GMEOut of the Money
$0.51Out of the Money
$0.58Out of the Money
$0.51Out of the Money
$0.01Out of the Money
1,210Out of the Money
1,291Out of the Money
GMEIn the Money
$4.35In the Money
$5.10In the Money
$4.25In the Money
$0.71In the Money
107In the Money
1,366In the Money
GMEOut of the Money
$0.46Out of the Money
$0.50Out of the Money
$0.46Out of the Money
$0.03Out of the Money
3,756Out of the Money
5,710Out of the Money
GMEIn the Money
$4.80In the Money
$5.40In the Money
$4.96In the Money
$0.96In the Money
393In the Money
1,698In the Money
GMEOut of the Money
$0.40Out of the Money
$0.46Out of the Money
$0.46Out of the Money
$0.07Out of the Money
1,191Out of the Money
1,819Out of the Money
GMEIn the Money
$5.05In the Money
$5.90In the Money
$5.20In the Money
$1.05In the Money
11In the Money
1,426In the Money
GMEOut of the Money
$0.36Out of the Money
$0.43Out of the Money
$0.37Out of the Money
$0.05Out of the Money
3,150Out of the Money
3,643Out of the Money
GMEIn the Money
$5.50In the Money
$6.40In the Money
$5.95In the Money
$1.25In the Money
65In the Money
479In the Money
GMEOut of the Money
$0.33Out of the Money
$0.38Out of the Money
$0.33Out of the Money
$0.05Out of the Money
457Out of the Money
1,158Out of the Money
GMEIn the Money
$6.00In the Money
$6.85In the Money
$6.10In the Money
$2.85In the Money
1In the Money
130In the Money
GMEOut of the Money
$0.29Out of the Money
$0.35Out of the Money
$0.34Out of the Money
$0.09Out of the Money
1,132Out of the Money
2,320Out of the Money
GMEIn the Money
$6.50In the Money
$7.35In the Money
$6.50In the Money
$0.90In the Money
40In the Money
182In the Money
GMEOut of the Money
$0.26Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$0.08Out of the Money
656Out of the Money
690Out of the Money
GMEIn the Money
$6.95In the Money
$7.95In the Money
$3.45In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.27Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$0.06Out of the Money
5,626Out of the Money
9,596Out of the Money
GMEIn the Money
$7.50In the Money
$8.40In the Money
$7.81In the Money
$0.97In the Money
5In the Money
165In the Money
GMEOut of the Money
$0.23Out of the Money
$0.26Out of the Money
$0.26Out of the Money
$0.07Out of the Money
772Out of the Money
716Out of the Money
GMEIn the Money
$7.90In the Money
$8.95In the Money
$6.95In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.22Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$0.06Out of the Money
1,120Out of the Money
1,224Out of the Money
GMEIn the Money
$8.40In the Money
$9.45In the Money
$8.63In the Money
$3.98In the Money
1In the Money
18In the Money
GMEOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.04Out of the Money
131Out of the Money
503Out of the Money
GMEIn the Money
$8.75In the Money
$10.05In the Money
$4.75In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.16Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$0.01Out of the Money
421Out of the Money
1,610Out of the Money
GMEIn the Money
$9.40In the Money
$10.25In the Money
$9.68In the Money
$1.51In the Money
2In the Money
123In the Money
GMEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.13Out of the Money
$0.00Out of the Money
169Out of the Money
549Out of the Money
GMEIn the Money
$9.70In the Money
$11.05In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.05Out of the Money
458Out of the Money
989Out of the Money
GMEIn the Money
$10.15In the Money
$11.50In the Money
$10.69In the Money
$4.69In the Money
4In the Money
28In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$0.02Out of the Money
153Out of the Money
364Out of the Money
GMEIn the Money
$10.70In the Money
$11.90In the Money
$7.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.04Out of the Money
286Out of the Money
672Out of the Money
GMEIn the Money
$11.25In the Money
$12.35In the Money
$9.20In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$0.03Out of the Money
173Out of the Money
201Out of the Money
GMEIn the Money
$11.65In the Money
$12.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$0.00Out of the Money
1,618Out of the Money
3,291Out of the Money
GMEIn the Money
$12.35In the Money
$13.20In the Money
$12.55In the Money
$2.25In the Money
12In the Money
96In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.01Out of the Money
104Out of the Money
158Out of the Money
GMEIn the Money
$12.60In the Money
$13.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.02Out of the Money
374Out of the Money
948Out of the Money
GMEIn the Money
$13.10In the Money
$14.50In the Money
$13.50In the Money
$2.19In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.02Out of the Money
82Out of the Money
68Out of the Money
GMEIn the Money
$13.60In the Money
$14.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.02Out of the Money
606Out of the Money
835Out of the Money
GMEIn the Money
$14.25In the Money
$15.45In the Money
$14.67In the Money
$2.35In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.02Out of the Money
836Out of the Money
756Out of the Money
GMEIn the Money
$15.10In the Money
$16.40In the Money
$15.37In the Money
$3.40In the Money
2In the Money
3In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.01Out of the Money
1,119Out of the Money
481Out of the Money
GMEIn the Money
$16.25In the Money
$17.40In the Money
$16.50In the Money
$3.44In the Money
1In the Money
5In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
852Out of the Money
7,120Out of the Money
GMEIn the Money
$17.20In the Money
$18.50In the Money
$15.44In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
41Out of the Money
377Out of the Money
GMEIn the Money
$18.15In the Money
$19.35In the Money
$16.30In 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
$0.05Out of the Money
$0.00Out of the Money
45Out of the Money
618Out of the Money
GMEIn the Money
$19.10In the Money
$20.35In the Money
$18.01In 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
$0.04Out of the Money
$-0.02Out of the Money
30Out of the Money
312Out of the Money
GMEIn the Money
$20.15In the Money
$21.35In the Money
$17.52In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
55Out of the Money
1,320Out of the Money
GMEIn the Money
$21.15In the Money
$22.35In the Money
$20.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.01Out of the Money
303Out of the Money
886Out of the Money
GMEIn the Money
$22.05In the Money
$23.35In the Money
$22.00In the Money
$0.10In the Money
2In the Money
7In the Money
GMEOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
5Out of the Money
837Out of the Money
GMEIn the Money
$23.05In the Money
$24.35In 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
$0.07Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
43Out of the Money
313Out of the Money
GMEIn the Money
$24.05In the Money
$25.50In 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
$0.03Out of the Money
$-0.01Out of the Money
46Out of the Money
151Out of the Money
GMEIn the Money
$25.05In the Money
$26.50In the Money
$22.44In 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
$-0.02Out of the Money
81Out of the Money
324Out of the Money
GMEIn the Money
$26.00In the Money
$27.45In the Money
$23.59In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
411Out of the Money
1,303Out of the Money
GMEIn the Money
$27.00In the Money
$28.45In 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
145Out of the Money
73Out of the Money
GMEIn the Money
$28.00In the Money
$29.45In the Money
$25.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.22Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
65Out of the Money
GMEIn the Money
$29.00In the Money
$30.45In 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
$0.22Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
72Out of the Money
GMEIn the Money
$30.00In the Money
$31.45In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
117Out of the Money
350Out of the Money
GMEIn the Money
$31.00In the Money
$32.45In 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
$0.00Out of the Money
32Out of the Money
438Out of the Money
GMEIn the Money
$32.00In the Money
$33.45In 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
$0.01Out of the Money
193Out of the Money
251Out of the Money
GMEIn the Money
$37.00In the Money
$38.45In 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
467Out of the Money
1,832Out of the Money
GMEIn the Money
$42.00In the Money
$43.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money