• LAST PRICE
    21.2500
  • TODAY'S CHANGE (%)
    Trending Down-1.5700 (-6.8799%)
  • Bid / Lots
    21.2800/ 1
  • Ask / Lots
    21.3500/ 1
  • Open / Previous Close
    22.5000 / 22.8200
  • Day Range
    Low 21.1300
    High 23.4800
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    4,947,353
    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
$16.00In the Money
$18.25In 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
$13.00In the Money
$15.25In 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
$12.00In the Money
$14.25In 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
$11.50In the Money
$13.75In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$11.00In the Money
$13.25In the Money
$10.92In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
22Out of the Money
866Out of the Money
GMEIn the Money
$10.50In the Money
$12.75In 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
1Out of the Money
10Out of the Money
GMEIn the Money
$10.00In the Money
$12.25In 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
$9.50In the Money
$11.75In 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
2Out of the Money
GMEIn the Money
$9.00In the Money
$11.25In 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
$-0.01Out of the Money
132Out of the Money
313Out of the Money
GMEIn the Money
$8.50In the Money
$10.75In 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
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
12Out of the Money
GMEIn the Money
$8.00In the Money
$10.25In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
3Out of the Money
1,133Out of the Money
GMEIn the Money
$7.50In the Money
$9.75In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
13Out of the Money
291Out of the Money
GMEIn the Money
$7.00In the Money
$9.25In the Money
$8.15In 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
$-0.02Out of the Money
404Out of the Money
645Out of the Money
GMEIn the Money
$6.50In the Money
$8.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
44Out of the Money
363Out of the Money
GMEIn the Money
$6.05In the Money
$7.90In the Money
$4.92In the Money
$0.00In the Money
---In the Money
250In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
801Out of the Money
1,235Out of the Money
GMEIn the Money
$5.50In the Money
$7.80In the Money
$4.46In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
24Out of the Money
326Out of the Money
GMEIn the Money
$5.00In the Money
$6.40In the Money
$5.40In the Money
$0.87In the Money
2In the Money
24In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
582Out of the Money
623Out of the Money
GMEIn the Money
$4.50In the Money
$6.80In the Money
$6.52In the Money
$0.00In the Money
---In the Money
98In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
77Out of the Money
320Out of the Money
GMEIn the Money
$4.00In the Money
$6.30In the Money
$5.89In the Money
$0.39In the Money
4In the Money
225In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
297Out of the Money
1,295Out of the Money
GMEIn the Money
$3.55In the Money
$4.55In the Money
$5.00In the Money
$-0.40In the Money
4In the Money
270In 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
203Out of the Money
913Out of the Money
GMEIn the Money
$3.10In the Money
$3.45In the Money
$3.39In the Money
$-1.01In the Money
532In the Money
1,066In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
943Out of the Money
1,540Out of the Money
GMEIn the Money
$2.61In the Money
$3.10In the Money
$3.10In the Money
$-0.80In the Money
5In the Money
147In the Money
GMENear the Money
$0.07Near the Money
$0.10Near the Money
$0.08Near the Money
$-0.07Near the Money
403Near the Money
1,065Near the Money
GMEIn the Money
$2.17In the Money
$2.42In the Money
$2.36In the Money
$-1.52In the Money
66In the Money
625In the Money
GMENear the Money
$0.12Near the Money
$0.14Near the Money
$0.13Near the Money
$-0.06Near the Money
912Near the Money
1,529Near the Money
GMEIn the Money
$1.79In the Money
$2.10In the Money
$1.96In the Money
$-1.48In the Money
71In the Money
228In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.25Near the Money
$0.01Near the Money
513Near the Money
4,245Near the Money
GMEIn the Money
$1.50In the Money
$1.60In the Money
$1.51In the Money
$-1.49In the Money
593In the Money
1,708In the Money
GMENear the Money
$0.37Near the Money
$0.38Near the Money
$0.38Near the Money
$0.05Near the Money
2,355Near the Money
2,487Near the Money
GMEIn the Money
$1.22In the Money
$1.36In the Money
$1.26In the Money
$-1.30In the Money
142In the Money
631In the Money
GMENear the Money
$0.57Near the Money
$0.61Near the Money
$0.60Near the Money
$0.22Near the Money
2,025Near the Money
1,014Near the Money
GMEUnderlying issue's last price
$1.05Underlying issue's last price
$1.10Underlying issue's last price
$1.03Underlying issue's last price
$-1.18Underlying issue's last price
787Underlying issue's last price
1,950Underlying issue's last price
Filter Table By Strike Price of$21.00Underlying issue's last price
GMEUnderlying issue's last price
$0.83Underlying issue's last price
$0.87Underlying issue's last price
$0.88Underlying issue's last price
$0.35Underlying issue's last price
1,790Underlying issue's last price
2,179Underlying issue's last price
GMENear the Money
$0.84Near the Money
$0.93Near the Money
$0.87Near the Money
$-0.89Near the Money
1,214Near the Money
769Near the Money
GMEIn the Money
$1.11In the Money
$1.19In the Money
$1.20In the Money
$0.51In the Money
2,305In the Money
708In the Money
GMENear the Money
$0.69Near the Money
$0.77Near the Money
$0.73Near the Money
$-0.83Near the Money
2,681Near the Money
2,509Near the Money
GMEIn the Money
$1.46In the Money
$1.55In the Money
$1.50In the Money
$0.58In the Money
1,621In the Money
711In the Money
GMENear the Money
$0.57Near the Money
$0.65Near the Money
$0.58Near the Money
$-0.77Near the Money
5,405Near the Money
2,262Near the Money
GMEIn the Money
$1.81In the Money
$2.01In the Money
$1.98In the Money
$0.79In the Money
586In the Money
619In the Money
GMENear the Money
$0.49Near the Money
$0.52Near the Money
$0.51Near the Money
$-0.64Near the Money
7,764Near the Money
4,499Near the Money
GMEIn the Money
$2.24In the Money
$2.40In the Money
$2.30In the Money
$0.84In the Money
1,219In the Money
386In the Money
GMENear the Money
$0.41Near the Money
$0.47Near the Money
$0.40Near the Money
$-0.60Near the Money
1,792Near the Money
1,026Near the Money
GMEIn the Money
$2.55In the Money
$2.86In the Money
$2.55In the Money
$0.74In the Money
106In the Money
158In the Money
GMENear the Money
$0.35Near the Money
$0.40Near the Money
$0.38Near the Money
$-0.45Near the Money
6,492Near the Money
2,643Near the Money
GMEIn the Money
$3.10In the Money
$3.30In the Money
$3.20In the Money
$1.02In the Money
83In the Money
235In the Money
GMEOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.32Out of the Money
$-0.37Out of the Money
740Out of the Money
469Out of the Money
GMEIn the Money
$2.89In the Money
$3.80In the Money
$2.72In the Money
$0.00In the Money
---In the Money
29In the Money
GMEOut of the Money
$0.28Out of the Money
$0.29Out of the Money
$0.29Out of the Money
$-0.27Out of the Money
15,107Out of the Money
9,087Out of the Money
GMEIn the Money
$3.80In the Money
$4.30In the Money
$3.93In the Money
$0.82In the Money
34In the Money
176In the Money
GMEOut of the Money
$0.23Out of the Money
$0.27Out of the Money
$0.24Out of the Money
$-0.29Out of the Money
1,017Out of the Money
419Out of the Money
GMEIn the Money
$4.05In the Money
$4.75In the Money
$4.20In the Money
$0.45In the Money
20In the Money
22In the Money
GMEOut of the Money
$0.20Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.23Out of the Money
8,281Out of the Money
2,497Out of the Money
GMEIn the Money
$4.55In the Money
$5.20In the Money
$4.25In the Money
$0.40In the Money
20In the Money
48In the Money
GMEOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.19Out of the Money
$-0.23Out of the Money
2,184Out of the Money
412Out of the Money
GMEIn the Money
$3.85In the Money
$5.70In the Money
$4.50In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$-0.18Out of the Money
2,473Out of the Money
1,684Out of the Money
GMEIn the Money
$5.20In the Money
$6.20In the Money
$5.20In the Money
$-0.50In the Money
9In the Money
30In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.18Out of the Money
2,152Out of the Money
355Out of the Money
GMEIn the Money
$5.60In the Money
$6.70In the Money
$5.30In the Money
$-1.65In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.16Out of the Money
2,804Out of the Money
1,912Out of the Money
GMEIn the Money
$6.55In the Money
$7.20In the Money
$5.42In the Money
$-0.92In the Money
4In the Money
22In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$-0.15Out of the Money
586Out of the Money
165Out of the Money
GMEIn the Money
$5.60In the Money
$7.65In 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
$-0.14Out of the Money
310Out of the Money
658Out of the Money
GMEIn the Money
$6.05In the Money
$8.15In the Money
$6.78In the Money
$-4.32In the Money
1In the Money
4In the Money
GMEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.13Out of the Money
130Out of the Money
537Out of the Money
GMEIn the Money
$6.85In the Money
$8.65In the Money
$7.20In the Money
$7.20In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
13,075Out of the Money
5,630Out of the Money
GMEIn the Money
$7.00In the Money
$9.15In the Money
$7.61In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
89Out of the Money
120Out of the Money
GMEIn the Money
$7.45In the Money
$9.65In 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
$-0.09Out of the Money
345Out of the Money
582Out of the Money
GMEIn the Money
$8.35In the Money
$10.15In the Money
$11.17In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.09Out of the Money
46Out of the Money
51Out of the Money
GMEIn the Money
$8.40In the Money
$10.60In 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
$0.07Out of the Money
$-0.07Out of the Money
90Out of the Money
559Out of the Money
GMEIn the Money
$8.90In the Money
$11.10In the Money
$9.50In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.07Out of the Money
198Out of the Money
297Out of the Money
GMEIn the Money
$9.35In the Money
$11.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.06Out of the Money
567Out of the Money
998Out of the Money
GMEIn the Money
$9.85In the Money
$12.10In the Money
$14.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
135Out of the Money
100Out of the Money
GMEIn the Money
$10.30In the Money
$12.75In 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
$0.09Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
117Out of the Money
342Out of the Money
GMEIn the Money
$10.80In the Money
$13.25In 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
$0.05Out of the Money
$-0.04Out of the Money
133Out of the Money
81Out of the Money
GMEIn the Money
$11.30In the Money
$13.75In 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
$-0.05Out of the Money
3,564Out of the Money
2,140Out of the Money
GMEIn the Money
$11.80In the Money
$14.25In the Money
$14.35In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
122Out of the Money
260Out of the Money
GMEIn the Money
$12.25In the Money
$14.80In 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
$0.05Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
192Out of the Money
184Out of the Money
GMEIn the Money
$12.75In the Money
$15.25In the Money
$14.40In 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
$0.07Out of the Money
$-0.08Out of the Money
21Out of the Money
72Out of the Money
GMEIn the Money
$13.25In the Money
$15.75In 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
$-0.05Out of the Money
281Out of the Money
1,198Out of the Money
GMEIn the Money
$13.75In the Money
$16.10In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
39Out of the Money
82Out of the Money
GMEIn the Money
$14.25In the Money
$16.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
74Out of the Money
293Out of the Money
GMEIn the Money
$14.75In the Money
$17.10In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
62Out of the Money
178Out of the Money
GMEIn the Money
$15.25In the Money
$17.65In 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
$0.08Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
117Out of the Money
433Out of the Money
GMEIn the Money
$15.75In the Money
$18.10In 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
$0.02Out of the Money
$-0.05Out of the Money
4,487Out of the Money
4,970Out of the Money
GMEIn the Money
$16.80In the Money
$19.10In the Money
$18.06In the Money
$1.06In the Money
1In the Money
13In the Money