• LAST PRICE
    20.9200
  • TODAY'S CHANGE (%)
    Trending Down-2.9400 (-12.3219%)
  • Bid / Lots
    20.9200/ 1
  • Ask / Lots
    20.9300/ 2
  • Open / Previous Close
    23.0000 / 23.8600
  • Day Range
    Low 20.8500
    High 23.0500
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    6,391,196
    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
$0.02Out 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
$11.50In 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
$0.02Out 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
$0.00Out 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
$0.03Out 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
$3.55In 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
$3.05In the Money
$3.00In the Money
$-1.50In the Money
57In the Money
71In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.09Near the Money
$0.04Near the Money
492Near the Money
623Near the Money
GMEIn the Money
$2.02In the Money
$2.53In the Money
$2.02In the Money
$-2.13In the Money
35In the Money
297In the Money
GMENear the Money
$0.13Near the Money
$0.14Near the Money
$0.14Near the Money
$0.10Near the Money
949Near the Money
913Near the Money
GMEIn the Money
$1.60In the Money
$1.71In the Money
$2.02In the Money
$-2.63In the Money
70In the Money
100In the Money
GMENear the Money
$0.21Near the Money
$0.23Near the Money
$0.23Near the Money
$0.17Near the Money
1,510Near the Money
1,116Near the Money
GMEIn the Money
$1.26In the Money
$1.33In the Money
$1.29In the Money
$-2.51In the Money
587In the Money
929In the Money
GMENear the Money
$0.35Near the Money
$0.38Near the Money
$0.37Near the Money
$0.28Near the Money
2,552Near the Money
2,223Near the Money
GMEUnderlying issue's last price
$0.97Underlying issue's last price
$1.02Underlying 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
$0.54Underlying issue's last price
$0.58Underlying issue's last price
$0.56Underlying issue's last price
$0.44Underlying issue's last price
1,738Underlying issue's last price
687Underlying issue's last price
GMENear the Money
$0.76Near the Money
$0.80Near the Money
$0.76Near the Money
$-2.52Near the Money
1,850Near the Money
966Near the Money
GMEIn the Money
$0.81In the Money
$0.86In the Money
$0.84In the Money
$0.65In the Money
1,872In the Money
2,371In the Money
GMENear the Money
$0.61Near the Money
$0.63Near the Money
$0.61Near the Money
$-1.99Near the Money
2,151Near the Money
475Near the Money
GMEIn the Money
$1.14In the Money
$1.20In the Money
$1.20In the Money
$0.92In the Money
873In the Money
611In the Money
GMENear the Money
$0.47Near the Money
$0.51Near the Money
$0.47Near the Money
$-1.78Near the Money
5,283Near the Money
1,570Near the Money
GMEIn the Money
$1.52In the Money
$1.59In the Money
$1.60In the Money
$1.20In the Money
2,715In the Money
2,618In the Money
GMENear the Money
$0.39Near the Money
$0.42Near the Money
$0.41Near the Money
$-1.51Near the Money
2,130Near the Money
1,376Near the Money
GMEIn the Money
$1.93In the Money
$2.01In the Money
$1.65In the Money
$1.07In the Money
472In the Money
1,064In the Money
GMENear the Money
$0.34Near the Money
$0.35Near the Money
$0.34Near the Money
$-1.26Near the Money
3,187Near the Money
2,248Near the Money
GMEIn the Money
$2.36In the Money
$2.45In 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
$2.81In the Money
$2.90In 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
$0.27Out of the Money
$0.26Out of the Money
$-0.90Out of the Money
2,981Out of the Money
3,505Out of the Money
GMEIn the Money
$3.25In the Money
$3.40In 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
$0.24Out of the Money
$0.23Out of the Money
$-0.78Out of the Money
966Out of the Money
1,836Out of the Money
GMEIn the Money
$3.70In the Money
$3.85In 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
$0.21Out of the Money
$0.20Out of the Money
$-0.65Out of the Money
7,634Out of the Money
8,151Out of the Money
GMEIn the Money
$4.15In 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
$0.19Out of the Money
$0.17Out of the Money
$-0.59Out of the Money
705Out 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
$0.16Out of the Money
$-0.51Out of the Money
1,726Out of the Money
6,874Out of the Money
GMEIn the Money
$4.70In the Money
$5.35In 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
$0.14Out 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
$0.11Out of the Money
$-0.44Out of the Money
1,215Out 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
$0.09Out of the Money
$-0.31Out of the Money
186Out 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
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.25Out of the Money
5,977Out 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
$0.06Out 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
$0.07Out 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
$0.03Out 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
$0.04Out 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
$0.04Out 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
$0.02Out 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
647Out 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