• LAST PRICE
    23.3900
  • TODAY'S CHANGE (%)
    Trending Down-2.1700 (-8.4898%)
  • Bid / Lots
    23.5500/ 2
  • Ask / Lots
    23.6000/ 2
  • Open / Previous Close
    25.4100 / 25.5600
  • Day Range
    Low 23.1100
    High 25.5761
  • 52 Week Range
    Low 19.3950
    High 49.8525
  • Volume
    7,682,791
    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
$17.90In the Money
$18.95In 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
---Out of the Money
19Out of the Money
GMEIn the Money
$12.90In the Money
$13.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
GMEIn the Money
$10.90In the Money
$11.95In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
11Out of the Money
2Out of the Money
GMEIn the Money
$9.90In the Money
$10.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
12Out of the Money
308Out of the Money
GMEIn the Money
$8.90In the Money
$9.80In 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
$0.00Out of the Money
28Out of the Money
45Out of the Money
GMEIn the Money
$7.90In the Money
$8.75In the Money
$9.80In the Money
$9.80In the Money
7In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.02Out of the Money
289Out of the Money
270Out of the Money
GMEIn the Money
$6.90In the Money
$7.80In the Money
$7.90In the Money
$-1.55In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
220Out of the Money
73Out of the Money
GMEIn the Money
$5.95In the Money
$6.90In the Money
$9.65In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.01Out of the Money
257Out of the Money
103Out of the Money
GMEIn the Money
$5.40In the Money
$6.40In 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
$0.07Out of the Money
$0.04Out of the Money
249Out of the Money
75Out of the Money
GMEIn the Money
$4.95In the Money
$5.80In the Money
$5.90In the Money
$-3.95In the Money
2In the Money
10In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.07Out of the Money
800Out of the Money
568Out of the Money
GMEIn the Money
$4.45In the Money
$5.40In 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
$0.11Out of the Money
$0.06Out of the Money
210Out of the Money
51Out of the Money
GMEIn the Money
$4.00In the Money
$4.90In the Money
$5.90In the Money
$-2.15In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.09Out of the Money
477Out of the Money
347Out of the Money
GMEIn the Money
$3.55In the Money
$4.45In the Money
$5.15In the Money
$5.15In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.13Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$0.11Out of the Money
1,032Out of the Money
358Out of the Money
GMEIn the Money
$3.55In the Money
$3.85In the Money
$3.65In the Money
$-1.97In the Money
18In the Money
163In the Money
GMEOut of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$0.14Out of the Money
3,696Out of the Money
2,122Out of the Money
GMEIn the Money
$2.86In the Money
$3.40In the Money
$4.66In the Money
$-0.59In the Money
1In the Money
1In the Money
GMENear the Money
$0.25Near the Money
$0.29Near the Money
$0.26Near the Money
$0.18Near the Money
414Near the Money
116Near the Money
GMEIn the Money
$2.48In the Money
$3.00In the Money
$2.70In the Money
$-3.90In the Money
4In the Money
34In the Money
GMENear the Money
$0.35Near the Money
$0.39Near the Money
$0.37Near the Money
$0.28Near the Money
4,597Near the Money
4,981Near the Money
GMEIn the Money
$2.17In the Money
$2.56In the Money
$4.14In the Money
$0.00In the Money
---In the Money
3In the Money
GMENear the Money
$0.44Near the Money
$0.51Near the Money
$0.48Near the Money
$0.34Near the Money
2,911Near the Money
11,180Near the Money
GMEIn the Money
$1.91In the Money
$2.19In the Money
$2.00In the Money
$-3.36In the Money
96In the Money
33In the Money
GMENear the Money
$0.62Near the Money
$0.67Near the Money
$0.68Near the Money
$0.49Near the Money
13,733Near the Money
16,022Near the Money
GMEIn the Money
$1.70In the Money
$1.87In the Money
$1.83In the Money
$-3.42In the Money
40In the Money
11In the Money
GMENear the Money
$0.78Near the Money
$0.85Near the Money
$0.82Near the Money
$0.56Near the Money
1,926Near the Money
1,545Near the Money
GMEUnderlying issue's last price
$1.45Underlying issue's last price
$1.55Underlying issue's last price
$1.50Underlying issue's last price
$-1.43Underlying issue's last price
709Underlying issue's last price
104Underlying issue's last price
Filter Table By Strike Price of$23.00Underlying issue's last price
GMEUnderlying issue's last price
$1.05Underlying issue's last price
$1.10Underlying issue's last price
$1.10Underlying issue's last price
$0.73Underlying issue's last price
4,114Underlying issue's last price
2,084Underlying issue's last price
GMENear the Money
$1.28Near the Money
$1.31Near the Money
$1.29Near the Money
$-2.01Near the Money
1,664Near the Money
15Near the Money
GMEIn the Money
$1.31In the Money
$1.37In the Money
$1.37In the Money
$0.87In the Money
2,828In the Money
1,351In the Money
GMENear the Money
$1.05Near the Money
$1.12Near the Money
$1.08Near the Money
$-1.12Near the Money
1,780Near the Money
171Near the Money
GMEIn the Money
$1.58In the Money
$1.68In the Money
$1.65In the Money
$1.01In the Money
3,815In the Money
2,990In the Money
GMENear the Money
$0.90Near the Money
$0.96Near the Money
$0.93Near the Money
$-1.01Near the Money
1,749Near the Money
211Near the Money
GMEIn the Money
$1.90In the Money
$2.03In the Money
$1.98In the Money
$1.12In the Money
1,379In the Money
1,110In the Money
GMENear the Money
$0.75Near the Money
$0.80Near the Money
$0.80Near the Money
$-0.84Near the Money
3,171Near the Money
946Near the Money
GMEIn the Money
$2.24In the Money
$2.43In the Money
$2.35In the Money
$1.27In the Money
1,682In the Money
3,310In the Money
GMENear the Money
$0.63Near the Money
$0.69Near the Money
$0.66Near the Money
$-0.77Near the Money
1,426Near the Money
1,048Near the Money
GMEIn the Money
$2.63In the Money
$2.80In the Money
$2.70In the Money
$1.35In the Money
389In the Money
780In the Money
GMENear the Money
$0.52Near the Money
$0.60Near the Money
$0.55Near the Money
$-0.66Near the Money
4,535Near the Money
2,012Near the Money
GMEIn the Money
$3.00In the Money
$3.20In the Money
$3.13In the Money
$1.48In the Money
678In the Money
2,390In the Money
GMEOut of the Money
$0.45Out of the Money
$0.51Out of the Money
$0.50Out of the Money
$-0.51Out of the Money
1,203Out of the Money
1,025Out of the Money
GMEIn the Money
$3.45In the Money
$3.80In the Money
$3.54In the Money
$1.56In the Money
378In the Money
1,430In the Money
GMEOut of the Money
$0.41Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$-0.44Out of the Money
2,470Out of the Money
5,681Out of the Money
GMEIn the Money
$3.85In the Money
$4.10In the Money
$4.00In the Money
$1.71In the Money
304In the Money
1,701In the Money
GMEOut of the Money
$0.34Out of the Money
$0.39Out of the Money
$0.39Out of the Money
$-0.35Out of the Money
1,377Out of the Money
1,797Out of the Money
GMEIn the Money
$4.15In the Money
$4.65In the Money
$4.15In the Money
$1.50In the Money
187In the Money
1,537In the Money
GMEOut of the Money
$0.31Out of the Money
$0.33Out of the Money
$0.32Out of the Money
$-0.34Out of the Money
2,971Out of the Money
3,359Out of the Money
GMEIn the Money
$4.60In the Money
$5.10In the Money
$4.70In the Money
$1.62In the Money
67In the Money
519In the Money
GMEOut of the Money
$0.26Out of the Money
$0.28Out of the Money
$0.28Out of the Money
$-0.27Out of the Money
760Out of the Money
984Out of the Money
GMEIn the Money
$5.05In the Money
$5.75In the Money
$3.25In the Money
$0.00In the Money
---In the Money
130In the Money
GMEOut of the Money
$0.23Out of the Money
$0.27Out of the Money
$0.25Out of the Money
$-0.22Out of the Money
1,337Out of the Money
2,340Out of the Money
GMEIn the Money
$5.50In the Money
$6.10In the Money
$5.60In the Money
$2.40In the Money
5In the Money
182In the Money
GMEOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$-0.19Out of the Money
225Out of the Money
681Out of the Money
GMEIn the Money
$6.00In the Money
$6.70In the Money
$3.45In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.21Out of the Money
$-0.17Out of the Money
6,745Out of the Money
8,271Out of the Money
GMEIn the Money
$6.45In the Money
$7.10In the Money
$6.84In the Money
$2.72In the Money
74In the Money
160In the Money
GMEOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.19Out of the Money
$-0.16Out of the Money
418Out of the Money
578Out of the Money
GMEIn the Money
$6.85In the Money
$7.70In the Money
$6.95In the Money
$3.20In the Money
1In the Money
20In the Money
GMEOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.17Out of the Money
$-0.13Out of the Money
279Out of the Money
1,198Out of the Money
GMEIn the Money
$7.35In the Money
$8.20In the Money
$4.65In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.16Out of the Money
$-0.10Out of the Money
402Out of the Money
413Out of the Money
GMEIn the Money
$7.80In the Money
$8.70In the Money
$4.75In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.10Out of the Money
326Out of the Money
1,463Out of the Money
GMEIn the Money
$8.35In the Money
$9.15In the Money
$8.17In the Money
$2.74In the Money
1In the Money
124In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.09Out of the Money
288Out of the Money
388Out of the Money
GMEIn the Money
$8.75In the Money
$9.70In the Money
$7.30In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.07Out of the Money
150Out of the Money
998Out of the Money
GMEIn the Money
$9.25In the Money
$10.20In the Money
$6.00In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$-0.05Out of the Money
228Out of the Money
276Out of the Money
GMEIn the Money
$9.75In the Money
$10.70In the Money
$7.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.07Out of the Money
279Out of the Money
669Out of the Money
GMEIn the Money
$10.25In the Money
$11.10In the Money
$9.20In the Money
$0.37In the Money
3In the Money
5In the Money
GMEOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
68Out of the Money
142Out of the Money
GMEIn the Money
$10.70In the Money
$11.70In 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
$0.11Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
777Out of the Money
3,190Out of the Money
GMEIn the Money
$11.20In the Money
$12.20In the Money
$10.30In the Money
$2.33In the Money
5In the Money
99In the Money
GMEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.05Out of the Money
55Out of the Money
157Out of the Money
GMEIn the Money
$11.70In the Money
$12.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
257Out of the Money
1,048Out of the Money
GMEIn the Money
$12.20In the Money
$13.20In the Money
$11.31In the Money
$1.81In the Money
2In the Money
4In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$-0.03Out of the Money
68Out of the Money
9Out of the Money
GMEIn the Money
$12.70In the Money
$13.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.06Out of the Money
207Out of the Money
756Out of the Money
GMEIn the Money
$13.20In the Money
$14.20In the Money
$12.32In the Money
$1.68In the Money
1In the Money
3In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
84Out of the Money
704Out of the Money
GMEIn the Money
$14.15In the Money
$15.20In the Money
$11.97In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
70Out of the Money
419Out of the Money
GMEIn the Money
$15.15In the Money
$16.20In the Money
$13.06In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.02Out of the Money
2,116Out of the Money
5,292Out of the Money
GMEIn the Money
$16.15In the Money
$17.20In the Money
$15.44In the Money
$1.41In the Money
1In the Money
8In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
41Out of the Money
347Out of the Money
GMEIn the Money
$17.15In the Money
$18.20In the Money
$16.30In the Money
$1.60In the Money
2In the Money
2In 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
199Out of the Money
434Out of the Money
GMEIn the Money
$18.15In the Money
$19.20In the Money
$18.01In the Money
$2.76In the Money
1In the Money
1In 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
14Out of the Money
310Out of the Money
GMEIn the Money
$19.15In the Money
$20.20In 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
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
60Out of the Money
1,318Out of the Money
GMEIn the Money
$20.15In the Money
$21.20In the Money
$20.70In the Money
$3.40In the Money
7In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
224Out of the Money
704Out of the Money
GMEIn the Money
$21.15In the Money
$22.20In the Money
$21.90In the Money
$2.40In the Money
7In the Money
12In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
551Out of the Money
303Out of the Money
GMEIn the Money
$22.15In the Money
$23.20In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
2Out of the Money
311Out of the Money
GMEIn the Money
$23.15In the Money
$24.20In 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
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
2Out of the Money
149Out of the Money
GMEIn the Money
$24.10In the Money
$25.20In the Money
$22.44In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
188Out of the Money
199Out of the Money
GMEIn the Money
$25.10In the Money
$26.20In the Money
$23.59In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
65Out of the Money
1,259Out of the Money
GMEIn the Money
$26.15In the Money
$27.20In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
3Out of the Money
70Out of the Money
GMEIn the Money
$27.10In the Money
$28.20In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
6Out of the Money
60Out of the Money
GMEIn the Money
$28.10In the Money
$29.20In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
71Out of the Money
GMEIn the Money
$29.10In the Money
$30.20In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
261Out of the Money
355Out of the Money
GMEIn the Money
$30.10In the Money
$31.20In 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
$0.03Out of the Money
$0.00Out of the Money
257Out of the Money
202Out of the Money
GMEIn the Money
$31.10In the Money
$32.20In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
13Out of the Money
240Out of the Money
GMEIn the Money
$36.10In the Money
$37.15In 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
571Out of the Money
1,364Out of the Money
GMEIn the Money
$41.15In the Money
$42.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money