• LAST PRICE
    20.8300
  • TODAY'S CHANGE (%)
    Trending Down-3.0300 (-12.6991%)
  • Bid / Lots
    20.8300/ 3
  • Ask / Lots
    20.8500/ 1
  • Open / Previous Close
    23.0000 / 23.8600
  • Day Range
    Low 20.8300
    High 23.0500
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    6,475,857
    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 February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$17.95In the Money
$20.50In 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
$15.55In the Money
$18.00In 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
$12.70In the Money
$15.00In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
GMEIn the Money
$11.45In the Money
$14.00In the Money
$15.80In 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
55Out of the Money
GMEIn the Money
$10.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
232Out of the Money
GMEIn the Money
$9.75In the Money
$12.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
GMEIn the Money
$9.00In the Money
$11.50In 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
5Out of the Money
GMEIn the Money
$8.75In the Money
$11.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
194Out of the Money
GMEIn the Money
$8.25In the Money
$10.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
185Out of the Money
GMEIn the Money
$7.75In the Money
$10.00In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
226Out of the Money
GMEIn the Money
$7.25In the Money
$9.50In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
GMEIn the Money
$6.75In the Money
$9.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
275Out of the Money
GMEIn the Money
$6.25In the Money
$8.50In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
85Out of the Money
GMEIn the Money
$5.70In the Money
$8.00In the Money
$8.36In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
31Out of the Money
790Out of the Money
GMEIn the Money
$5.00In the Money
$7.50In 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
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
61Out of the Money
274Out of the Money
GMEIn the Money
$4.75In the Money
$7.00In the Money
$7.08In the Money
$0.00In the Money
---In the Money
10In 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
142Out of the Money
388Out of the Money
GMEIn the Money
$4.25In the Money
$5.30In the Money
$4.97In the Money
$-0.88In the Money
8In the Money
68In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
24Out of the Money
176Out of the Money
GMEIn the Money
$3.80In the Money
$6.05In the Money
$4.94In the Money
$-1.71In the Money
8In the Money
53In 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
55Out of the Money
334Out of the Money
GMEIn the Money
$3.30In the Money
$3.45In the Money
$3.48In the Money
$-2.36In the Money
49In the Money
126In 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
216Out of the Money
268Out of the Money
GMEIn the Money
$2.82In the Money
$3.85In the Money
$3.00In the Money
$-3.56In the Money
377In the Money
941In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.01Near the Money
393Near the Money
1,419Near the Money
GMEIn the Money
$2.37In the Money
$2.66In the Money
$3.00In the Money
$-1.50In the Money
57In the Money
71In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$0.04Near the Money
492Near the Money
623Near the Money
GMEIn the Money
$1.92In the Money
$2.18In the Money
$2.00In the Money
$-2.15In the Money
39In the Money
297In the Money
GMENear the Money
$0.14Near the Money
$0.15Near the Money
$0.14Near the Money
$0.10Near the Money
950Near the Money
913Near the Money
GMEIn the Money
$1.54In the Money
$1.64In the Money
$1.60In the Money
$-3.05In the Money
83In the Money
100In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.23Near the Money
$0.17Near the Money
1,519Near the Money
1,116Near the Money
GMEIn the Money
$1.20In the Money
$1.28In the Money
$1.29In the Money
$-2.51In the Money
587In the Money
929In the Money
GMENear the Money
$0.37Near the Money
$0.40Near the Money
$0.38Near the Money
$0.29Near the Money
2,558Near the Money
2,223Near the Money
GMEUnderlying issue's last price
$0.95Underlying issue's last price
$0.98Underlying issue's last price
$1.01Underlying issue's last price
$-2.71Underlying issue's last price
426Underlying issue's last price
409Underlying issue's last price
Filter Table By Strike Price of$20.50Underlying issue's last price
GMEUnderlying issue's last price
$0.58Underlying issue's last price
$0.62Underlying issue's last price
$0.59Underlying issue's last price
$0.47Underlying issue's last price
1,740Underlying issue's last price
687Underlying issue's last price
GMENear the Money
$0.72Near the Money
$0.77Near the Money
$0.74Near the Money
$-2.54Near the Money
1,904Near the Money
966Near the Money
GMEIn the Money
$0.86In the Money
$0.91In the Money
$0.84In the Money
$0.65In the Money
1,872In the Money
2,371In the Money
GMENear the Money
$0.58Near the Money
$0.62Near the Money
$0.60Near the Money
$-2.00Near the Money
2,176Near the Money
475Near the Money
GMEIn the Money
$1.20In the Money
$1.26In the Money
$1.20In the Money
$0.92In the Money
873In the Money
611In the Money
GMENear the Money
$0.46Near the Money
$0.49Near the Money
$0.48Near the Money
$-1.77Near the Money
5,298Near the Money
1,570Near the Money
GMEIn the Money
$1.59In the Money
$1.66In the Money
$1.58In the Money
$1.18In the Money
2,726In the Money
2,618In the Money
GMENear the Money
$0.38Near the Money
$0.40Near the Money
$0.45Near the Money
$-1.47Near the Money
2,132Near the Money
1,376Near the Money
GMEIn the Money
$2.00In the Money
$2.08In the Money
$1.65In the Money
$1.07In the Money
472In the Money
1,064In the Money
GMENear the Money
$0.32Near the Money
$0.35Near the Money
$0.34Near the Money
$-1.26Near the Money
3,224Near the Money
2,248Near the Money
GMEIn the Money
$2.42In the Money
$2.52In the Money
$2.06In the Money
$1.25In the Money
844In the Money
970In the Money
GMENear the Money
$0.28Near the Money
$0.30Near the Money
$0.27Near the Money
$-1.09Near the Money
1,336Near the Money
1,758Near the Money
GMEIn the Money
$2.87In the Money
$2.98In the Money
$2.80In the Money
$1.74In the Money
352In the Money
623In the Money
GMEOut of the Money
$0.25Out of the Money
$0.26Out of the Money
$0.27Out of the Money
$-0.89Out of the Money
2,982Out of the Money
3,505Out of the Money
GMEIn the Money
$3.30In the Money
$3.45In the Money
$3.00In the Money
$1.63In the Money
457In the Money
725In the Money
GMEOut of the Money
$0.22Out of the Money
$0.23Out of the Money
$0.24Out of the Money
$-0.77Out of the Money
967Out of the Money
1,836Out of the Money
GMEIn the Money
$3.80In the Money
$3.95In the Money
$3.85In the Money
$2.13In the Money
298In the Money
202In the Money
GMEOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.66Out of the Money
7,723Out of the Money
8,151Out of the Money
GMEIn the Money
$4.10In the Money
$4.40In the Money
$4.20In the Money
$2.11In the Money
193In the Money
341In the Money
GMEOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.60Out of the Money
756Out of the Money
1,939Out of the Money
GMEIn the Money
$4.35In the Money
$4.90In the Money
$2.37In the Money
$0.00In the Money
---In the Money
147In the Money
GMEOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.17Out of the Money
$-0.50Out of the Money
1,832Out of the Money
6,874Out of the Money
GMEIn the Money
$4.70In the Money
$5.40In the Money
$4.90In the Money
$2.12In the Money
39In the Money
84In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.50Out of the Money
176Out of the Money
1,129Out of the Money
GMEIn the Money
$5.10In the Money
$5.90In the Money
$3.25In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.43Out of the Money
1,216Out of the Money
2,892Out of the Money
GMEIn the Money
$5.25In the Money
$6.35In the Money
$5.30In the Money
$1.60In the Money
97In the Money
121In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.39Out of the Money
734Out of the Money
1,489Out of the Money
GMEIn the Money
$4.60In the Money
$6.85In the Money
$4.10In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.34Out of the Money
2,031Out of the Money
2,549Out of the Money
GMEIn the Money
$5.30In the Money
$7.35In the Money
$6.30In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.20Out of the Money
$-0.27Out of the Money
196Out of the Money
652Out of the Money
GMEIn the Money
$5.70In the Money
$7.85In 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
$0.09Out of the Money
$0.08Out of the Money
$-0.32Out of the Money
187Out of the Money
1,617Out of the Money
GMEIn the Money
$6.15In the Money
$8.35In the Money
$10.23In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.14Out of the Money
$-0.24Out of the Money
144Out of the Money
621Out of the Money
GMEIn the Money
$6.60In the Money
$9.10In the Money
$5.60In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.27Out of the Money
6,221Out of the Money
12,365Out of the Money
GMEIn the Money
$8.35In the Money
$9.35In the Money
$8.30In the Money
$2.44In the Money
6In the Money
8In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.29Out of the Money
136Out of the Money
264Out of the Money
GMEIn the Money
$7.55In the Money
$9.85In the Money
$6.81In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.20Out of the Money
1,425Out of the Money
778Out of the Money
GMEIn the Money
$8.05In the Money
$10.30In the Money
$7.45In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.24Out of the Money
592Out of the Money
183Out of the Money
GMEIn the Money
$8.55In the Money
$11.10In 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
$0.04Out of the Money
$-0.22Out of the Money
350Out of the Money
941Out of the Money
GMEIn the Money
$9.05In the Money
$11.60In 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
$-0.20Out of the Money
473Out of the Money
665Out of the Money
GMEIn the Money
$9.50In the Money
$11.80In the Money
$8.76In the Money
$0.00In the Money
---In the Money
45In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.18Out of the Money
1,323Out of the Money
1,863Out of the Money
GMEIn the Money
$10.00In the Money
$12.35In the Money
$9.25In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$-0.16Out of the Money
636Out of the Money
203Out of the Money
GMEIn the Money
$10.50In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.06Out of the Money
$-0.14Out of the Money
160Out of the Money
751Out of the Money
GMEIn the Money
$11.00In the Money
$13.30In the Money
$10.23In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.15Out of the Money
77Out of the Money
418Out of the Money
GMEIn the Money
$11.50In the Money
$13.80In the Money
$10.72In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$-0.12Out of the Money
457Out of the Money
2,088Out of the Money
GMEIn the Money
$12.00In the Money
$14.30In the Money
$11.21In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.14Out of the Money
14Out of the Money
379Out of the Money
GMEIn the Money
$12.50In the Money
$15.05In the Money
$11.70In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
41Out of the Money
368Out of the Money
GMEIn the Money
$13.00In the Money
$15.55In 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
$0.05Out of the Money
$-0.09Out of the Money
12Out of the Money
196Out of the Money
GMEIn the Money
$13.50In the Money
$16.05In 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
$0.03Out of the Money
$-0.10Out of the Money
25Out of the Money
243Out of the Money
GMEIn the Money
$14.00In the Money
$16.55In 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
$-0.09Out of the Money
2Out of the Money
67Out of the Money
GMEIn the Money
$14.50In the Money
$17.05In 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
$-0.10Out of the Money
6Out of the Money
435Out of the Money
GMEIn the Money
$15.00In the Money
$17.50In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
13Out of the Money
291Out of the Money
GMEIn the Money
$15.50In the Money
$18.00In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
173Out of the Money
733Out of the Money
GMEIn the Money
$16.00In the Money
$18.50In the Money
$15.15In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.09Out of the Money
648Out of the Money
4,508Out of the Money
GMEIn the Money
$17.00In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money