• LAST PRICE
    21.0050
  • TODAY'S CHANGE (%)
    Trending Down-2.8550 (-11.9656%)
  • Bid / Lots
    21.0000/ 13
  • Ask / Lots
    21.0100/ 2
  • 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
    5,309,270
    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
$18.25In 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
$15.75In 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
$11.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
GMEIn the Money
$9.30In 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
$6.80In 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
$0.02Out 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
$8.05In the Money
$8.36In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.01Out 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
$5.30In 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
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
61Out of the Money
274Out of the Money
GMEIn the Money
$4.80In the Money
$7.10In the Money
$7.08In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.02Out 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
$5.25In 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
$0.03Out of the Money
$0.00Out of the Money
9Out 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
30Out of the Money
334Out of the Money
GMEIn the Money
$3.30In the Money
$3.60In the Money
$3.65In the Money
$-2.19In the Money
17In the Money
126In 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
160Out of the Money
268Out of the Money
GMEIn the Money
$2.86In the Money
$3.30In the Money
$3.37In the Money
$-3.19In the Money
367In the Money
941In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.01Out of the Money
387Out of the Money
1,419Out of the Money
GMEIn the Money
$2.40In the Money
$2.70In the Money
$2.50In the Money
$-2.00In the Money
55In the Money
71In the Money
GMENear the Money
$0.10Near the Money
$0.11Near the Money
$0.10Near the Money
$0.05Near the Money
383Near the Money
623Near the Money
GMEIn the Money
$2.08In the Money
$2.24In the Money
$2.20In the Money
$-1.95In the Money
28In the Money
297In the Money
GMENear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$0.11Near the Money
708Near the Money
913Near the Money
GMEIn the Money
$1.70In the Money
$1.83In the Money
$1.80In the Money
$-2.85In the Money
69In the Money
100In the Money
GMENear the Money
$0.24Near the Money
$0.27Near the Money
$0.27Near the Money
$0.21Near the Money
1,344Near the Money
1,116Near the Money
GMEIn the Money
$1.35In the Money
$1.45In the Money
$1.34In the Money
$-2.46In the Money
558In the Money
929In the Money
GMENear the Money
$0.37Near the Money
$0.40Near the Money
$0.42Near the Money
$0.33Near the Money
2,300Near the Money
2,223Near the Money
GMEIn the Money
$1.06In the Money
$1.16In the Money
$1.08In the Money
$-2.64In the Money
364In the Money
409In the Money
GMENear the Money
$0.58Near the Money
$0.62Near the Money
$0.63Near the Money
$0.51Near the Money
1,398Near the Money
687Near the Money
GMEUnderlying issue's last price
$0.86Underlying issue's last price
$0.94Underlying issue's last price
$0.83Underlying issue's last price
$-2.45Underlying issue's last price
1,236Underlying 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
$0.86Underlying issue's last price
$0.90Underlying issue's last price
$0.89Underlying issue's last price
$0.70Underlying issue's last price
1,690Underlying issue's last price
2,371Underlying issue's last price
GMENear the Money
$0.72Near the Money
$0.76Near the Money
$0.70Near the Money
$-1.90Near the Money
1,618Near the Money
475Near the Money
GMEIn the Money
$1.19In the Money
$1.26In the Money
$1.22In the Money
$0.94In the Money
811In the Money
611In the Money
GMENear the Money
$0.58Near the Money
$0.63Near the Money
$0.60Near the Money
$-1.65Near the Money
4,635Near the Money
1,570Near the Money
GMEIn the Money
$1.56In the Money
$1.64In the Money
$1.65In the Money
$1.25In the Money
2,494In the Money
2,618In the Money
GMENear the Money
$0.50Near the Money
$0.54Near the Money
$0.54Near the Money
$-1.38Near the Money
1,479Near the Money
1,376Near the Money
GMEIn the Money
$1.97In the Money
$2.05In the Money
$1.99In the Money
$1.41In the Money
439In the Money
1,064In the Money
GMENear the Money
$0.43Near the Money
$0.47Near the Money
$0.45Near the Money
$-1.15Near the Money
2,557Near the Money
2,248Near the Money
GMEIn the Money
$2.38In the Money
$2.49In the Money
$2.45In the Money
$1.64In the Money
782In the Money
970In the Money
GMENear the Money
$0.36Near the Money
$0.41Near the Money
$0.40Near the Money
$-0.96Near the Money
1,017Near the Money
1,758Near the Money
GMEIn the Money
$2.83In the Money
$2.93In the Money
$2.79In the Money
$1.73In the Money
347In the Money
623In the Money
GMENear the Money
$0.34Near the Money
$0.35Near the Money
$0.34Near the Money
$-0.82Near the Money
2,769Near the Money
3,505Near the Money
GMEIn the Money
$3.25In the Money
$3.40In the Money
$3.23In the Money
$1.86In the Money
453In the Money
725In the Money
GMEOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.31Out of the Money
$-0.70Out of the Money
859Out of the Money
1,836Out of the Money
GMEIn the Money
$3.70In the Money
$3.85In the Money
$3.75In the Money
$2.03In the Money
294In the Money
202In the Money
GMEOut of the Money
$0.26Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.58Out of the Money
5,525Out of the Money
8,151Out of the Money
GMEIn the Money
$4.15In the Money
$4.35In the Money
$4.01In the Money
$1.92In the Money
142In the Money
341In the Money
GMEOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.24Out of the Money
$-0.52Out of the Money
617Out 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
$0.22Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$-0.45Out of the Money
1,557Out of the Money
6,874Out of the Money
GMEIn the Money
$4.60In the Money
$5.40In the Money
$4.90In the Money
$2.12In the Money
39In the Money
84In the Money
GMEOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.47Out of the Money
167Out of the Money
1,129Out of the Money
GMEIn the Money
$4.85In the Money
$5.85In the Money
$3.25In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.20Out of the Money
$-0.35Out of the Money
1,135Out 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
$0.15Out of the Money
$0.18Out of the Money
$0.14Out of the Money
$-0.36Out of the Money
605Out 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
$0.14Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.30Out of the Money
1,232Out 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
$0.12Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.34Out of the Money
193Out 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
$0.11Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.30Out of the Money
165Out 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
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.27Out of the Money
141Out of the Money
621Out of the Money
GMEIn the Money
$6.60In the Money
$8.80In the Money
$5.60In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.23Out of the Money
5,395Out of the Money
12,365Out of the Money
GMEIn the Money
$8.80In the Money
$9.30In the Money
$8.30In the Money
$2.44In the Money
6In the Money
8In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.25Out of the Money
112Out 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
$0.08Out of the Money
$0.09Out 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
$8.00In the Money
$10.30In the Money
$7.45In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.20Out of the Money
515Out of the Money
183Out of the Money
GMEIn the Money
$8.50In the Money
$11.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.20Out of the Money
211Out 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
$0.06Out of the Money
$0.07Out 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
$0.05Out of the Money
$0.07Out 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
$0.05Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.17Out of the Money
624Out 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
$0.04Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.14Out of the Money
159Out of the Money
751Out of the Money
GMEIn the Money
$10.95In the Money
$13.30In the Money
$10.23In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.14Out of the Money
76Out of the Money
418Out of the Money
GMEIn the Money
$11.45In the Money
$13.80In the Money
$10.72In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.12Out of the Money
431Out 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
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.14Out of the Money
14Out of the Money
379Out of the Money
GMEIn the Money
$12.45In the Money
$15.05In the Money
$11.70In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.13Out of the Money
37Out of the Money
368Out of the Money
GMEIn the Money
$12.95In the Money
$15.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.12Out of the Money
6Out of the Money
196Out of the Money
GMEIn the Money
$13.45In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
25Out of the Money
243Out of the Money
GMEIn the Money
$13.95In the Money
$16.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.09Out of the Money
2Out of the Money
67Out of the Money
GMEIn the Money
$14.45In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.11Out of the Money
5Out of the Money
435Out of the Money
GMEIn the Money
$14.95In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
11Out of the Money
291Out of the Money
GMEIn the Money
$15.45In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
171Out 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
$0.02Out of the Money
$-0.09Out of the Money
545Out 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