• LAST PRICE
    21.4001
  • TODAY'S CHANGE (%)
    Trending Down-2.4599 (-10.3097%)
  • Bid / Lots
    21.3900/ 1
  • Ask / Lots
    21.4100/ 1
  • Open / Previous Close
    23.0000 / 23.8600
  • Day Range
    Low 20.8750
    High 23.0500
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    5,903,772
    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
$20.55In 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
$18.05In 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
$15.05In 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
$14.05In 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
$12.05In 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
$9.00In the Money
$11.55In 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
$8.75In the Money
$11.05In 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
$10.55In 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
$10.05In 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
$9.55In 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
$9.05In 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
$8.55In 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
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
85Out of the Money
GMEIn the Money
$5.70In the Money
$8.05In 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
$0.03Out 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
$7.55In 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
$0.02Out 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
$7.05In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
122Out of the Money
388Out of the Money
GMEIn the Money
$4.30In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
22Out of the Money
176Out of the Money
GMEIn the Money
$3.80In the Money
$6.10In the Money
$4.94In the Money
$-1.71In the Money
8In the Money
53In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
55Out of the Money
334Out of the Money
GMEIn the Money
$3.75In the Money
$4.10In the Money
$4.10In the Money
$-1.74In the Money
34In the Money
126In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.02Out of the Money
196Out of the Money
268Out of the Money
GMEIn the Money
$3.05In the Money
$3.85In the Money
$3.00In the Money
$-3.56In the Money
377In the Money
941In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.01Out of the Money
390Out of the Money
1,419Out of the Money
GMEIn the Money
$2.56In the Money
$3.20In 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
$0.08Near the Money
$0.03Near the Money
463Near the Money
623Near the Money
GMEIn the Money
$2.45In the Money
$2.84In the Money
$2.65In the Money
$-1.50In the Money
34In the Money
297In the Money
GMENear the Money
$0.12Near the Money
$0.13Near the Money
$0.13Near the Money
$0.09Near the Money
813Near the Money
913Near the Money
GMEIn the Money
$2.05In the Money
$2.18In the Money
$1.80In the Money
$-2.85In the Money
69In the Money
100In the Money
GMENear the Money
$0.20Near the Money
$0.21Near the Money
$0.21Near the Money
$0.15Near the Money
1,454Near the Money
1,116Near the Money
GMEIn the Money
$1.67In the Money
$1.78In the Money
$1.70In the Money
$-2.10In the Money
577In the Money
929In the Money
GMENear the Money
$0.29Near the Money
$0.33Near the Money
$0.29Near the Money
$0.20Near the Money
2,502Near the Money
2,223Near the Money
GMEIn the Money
$1.35In the Money
$1.45In the Money
$1.36In the Money
$-2.36In the Money
419In the Money
409In the Money
GMENear the Money
$0.46Near the Money
$0.51Near the Money
$0.47Near the Money
$0.35Near the Money
1,576Near the Money
687Near the Money
GMEUnderlying issue's last price
$1.09Underlying issue's last price
$1.17Underlying issue's last price
$1.11Underlying issue's last price
$-2.17Underlying issue's last price
1,541Underlying issue's last price
966Underlying issue's last price
Filter Table By Strike Price of$21.00Underlying issue's last price
GMEUnderlying issue's last price
$0.68Underlying issue's last price
$0.75Underlying issue's last price
$0.68Underlying issue's last price
$0.49Underlying issue's last price
1,746Underlying issue's last price
2,371Underlying issue's last price
GMENear the Money
$0.89Near the Money
$0.97Near the Money
$0.97Near the Money
$-1.63Near the Money
1,882Near the Money
475Near the Money
GMEIn the Money
$0.96In the Money
$1.04In the Money
$0.96In the Money
$0.68In the Money
861In the Money
611In the Money
GMENear the Money
$0.73Near the Money
$0.76Near the Money
$0.79Near the Money
$-1.46Near the Money
4,964Near the Money
1,570Near the Money
GMEIn the Money
$1.31In the Money
$1.40In the Money
$1.30In the Money
$0.90In the Money
2,576In the Money
2,618In the Money
GMENear the Money
$0.63Near the Money
$0.69Near the Money
$0.63Near the Money
$-1.29Near the Money
1,534Near the Money
1,376Near the Money
GMEIn the Money
$1.69In the Money
$1.79In the Money
$1.65In the Money
$1.07In the Money
472In the Money
1,064In the Money
GMENear the Money
$0.54Near the Money
$0.60Near the Money
$0.55Near the Money
$-1.05Near the Money
2,836Near the Money
2,248Near the Money
GMEIn the Money
$2.10In the Money
$2.21In the Money
$2.04In the Money
$1.23In the Money
843In the Money
970In the Money
GMENear the Money
$0.47Near the Money
$0.50Near the Money
$0.47Near the Money
$-0.89Near the Money
1,095Near the Money
1,758Near the Money
GMEIn the Money
$2.53In the Money
$2.64In the Money
$2.80In the Money
$1.74In the Money
352In the Money
623In the Money
GMENear the Money
$0.42Near the Money
$0.45Near the Money
$0.42Near the Money
$-0.74Near the Money
2,807Near the Money
3,505Near the Money
GMEIn the Money
$2.97In the Money
$3.10In the Money
$2.93In the Money
$1.56In the Money
456In the Money
725In the Money
GMEOut of the Money
$0.37Out of the Money
$0.42Out of the Money
$0.43Out of the Money
$-0.58Out of the Money
897Out of the Money
1,836Out of the Money
GMEIn the Money
$3.40In the Money
$3.55In the Money
$3.85In the Money
$2.13In the Money
298In the Money
202In the Money
GMEOut of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.34Out of the Money
$-0.51Out of the Money
6,366Out of the Money
8,151Out of the Money
GMEIn the Money
$3.85In the Money
$4.00In the Money
$4.01In the Money
$1.92In the Money
142In the Money
341In the Money
GMEOut of the Money
$0.30Out of the Money
$0.34Out of the Money
$0.35Out of the Money
$-0.41Out of the Money
629Out of the Money
1,939Out of the Money
GMEIn the Money
$4.35In the Money
$4.50In the Money
$2.37In the Money
$0.00In the Money
---In the Money
147In the Money
GMEOut of the Money
$0.27Out of the Money
$0.30Out of the Money
$0.32Out of the Money
$-0.35Out of the Money
1,603Out of the Money
6,874Out of the Money
GMEIn the Money
$4.80In the Money
$4.95In the Money
$4.90In the Money
$2.12In the Money
39In the Money
84In the Money
GMEOut of the Money
$0.25Out of the Money
$0.27Out of the Money
$0.24Out of the Money
$-0.40Out of the Money
169Out of the Money
1,129Out of the Money
GMEIn the Money
$5.15In the Money
$5.45In the Money
$3.25In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.22Out of the Money
$0.26Out of the Money
$0.26Out of the Money
$-0.29Out of the Money
1,152Out of the Money
2,892Out of the Money
GMEIn the Money
$5.25In the Money
$5.90In the Money
$5.30In the Money
$1.60In the Money
97In the Money
121In the Money
GMEOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.19Out of the Money
$-0.31Out of the Money
608Out 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
$0.18Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$-0.24Out of the Money
1,288Out 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
$0.17Out of the Money
$0.19Out 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
$0.15Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.25Out of the Money
174Out 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
$0.14Out of the Money
$0.16Out 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
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.20Out of the Money
5,555Out of the Money
12,365Out of the Money
GMEIn the Money
$8.35In the Money
$8.85In the Money
$8.30In the Money
$2.44In the Money
6In the Money
8In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.15Out of the Money
$-0.19Out of the Money
115Out of the Money
264Out of the Money
GMEIn the Money
$7.55In the Money
$9.80In the Money
$6.81In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$-0.20Out of the Money
1,422Out of the Money
778Out of the Money
GMEIn the Money
$8.05In the Money
$9.80In the Money
$7.45In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.17Out of the Money
590Out 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
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.17Out of the Money
346Out 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
$0.08Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.18Out of the Money
472Out 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
$0.07Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.17Out of the Money
322Out 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
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.15Out of the Money
625Out 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
$0.06Out of the Money
$0.08Out 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
$0.05Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.14Out of the Money
76Out 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
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
454Out 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
$0.04Out of the Money
$0.06Out 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
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.10Out of the Money
38Out 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
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
11Out 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
$0.03Out of the Money
$0.05Out 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
$0.03Out of the Money
$0.05Out 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
$0.03Out of the Money
$0.05Out 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
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
11Out 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
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
173Out of the Money
733Out of the Money
GMEIn the Money
$15.95In 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
$0.03Out of the Money
$-0.08Out of the Money
629Out of the Money
4,508Out of the Money
GMEIn the Money
$16.95In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money