• LAST PRICE
    21.2317
  • TODAY'S CHANGE (%)
    Trending Down-2.6283 (-11.0155%)
  • Bid / Lots
    21.2300/ 3
  • Ask / Lots
    21.2600/ 9
  • 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
    5,565,276
    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
$0.03Out 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
$0.03Out 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
$0.01Out 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
$5.00In 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
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
61Out of the Money
274Out of the Money
GMEIn the Money
$4.75In the Money
$7.05In the Money
$7.08In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.02Out 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
55Out of the Money
334Out of the Money
GMEIn the Money
$3.30In the Money
$3.90In 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
$0.06Out of the Money
$0.04Out of the Money
$0.02Out of the Money
181Out of the Money
268Out of the Money
GMEIn the Money
$2.87In the Money
$3.45In the Money
$3.00In the Money
$-3.56In the Money
377In 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
390Out of the Money
1,419Out of the Money
GMEIn the Money
$2.40In the Money
$2.94In the Money
$2.50In the Money
$-2.00In the Money
55In the Money
71In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$0.04Near the Money
387Near the Money
623Near the Money
GMEIn the Money
$2.28In the Money
$2.48In the Money
$2.51In the Money
$-1.64In the Money
33In the Money
297In the Money
GMENear the Money
$0.13Near the Money
$0.15Near the Money
$0.14Near the Money
$0.10Near the Money
721Near the Money
913Near the Money
GMEIn the Money
$1.90In the Money
$2.05In the Money
$1.80In the Money
$-2.85In the Money
69In the Money
100In the Money
GMENear the Money
$0.20Near the Money
$0.24Near the Money
$0.21Near the Money
$0.15Near the Money
1,450Near the Money
1,116Near the Money
GMEIn the Money
$1.52In the Money
$1.66In the Money
$1.40In the Money
$-2.40In the Money
567In the Money
929In the Money
GMENear the Money
$0.32Near the Money
$0.38Near the Money
$0.35Near the Money
$0.26Near the Money
2,441Near the Money
2,223Near the Money
GMEIn the Money
$1.21In the Money
$1.35In the Money
$1.10In the Money
$-2.62In the Money
391In the Money
409In the Money
GMENear the Money
$0.50Near the Money
$0.57Near the Money
$0.63Near the Money
$0.51Near the Money
1,455Near the Money
687Near the Money
GMEUnderlying issue's last price
$0.96Underlying issue's last price
$1.10Underlying issue's last price
$1.01Underlying issue's last price
$-2.27Underlying issue's last price
1,456Underlying 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
$0.73Underlying issue's last price
$0.83Underlying issue's last price
$0.80Underlying issue's last price
$0.61Underlying issue's last price
1,707Underlying issue's last price
2,371Underlying issue's last price
GMENear the Money
$0.82Near the Money
$0.90Near the Money
$0.85Near the Money
$-1.75Near the Money
1,650Near the Money
475Near the Money
GMEIn the Money
$1.04In the Money
$1.14In the Money
$1.08In the Money
$0.80In the Money
832In the Money
611In the Money
GMENear the Money
$0.69Near the Money
$0.75Near the Money
$0.73Near the Money
$-1.52Near the Money
4,772Near the Money
1,570Near the Money
GMEIn the Money
$1.39In the Money
$1.50In the Money
$1.47In the Money
$1.07In the Money
2,538In the Money
2,618In the Money
GMENear the Money
$0.54Near the Money
$0.64Near the Money
$0.61Near the Money
$-1.31Near the Money
1,507Near the Money
1,376Near the Money
GMEIn the Money
$1.77In the Money
$1.91In the Money
$1.85In the Money
$1.27In the Money
451In the Money
1,064In the Money
GMENear the Money
$0.49Near the Money
$0.56Near the Money
$0.53Near the Money
$-1.07Near the Money
2,633Near the Money
2,248Near the Money
GMEIn the Money
$2.19In the Money
$2.29In the Money
$2.30In the Money
$1.49In the Money
790In the Money
970In the Money
GMENear the Money
$0.41Near the Money
$0.49Near the Money
$0.41Near the Money
$-0.95Near the Money
1,033Near the Money
1,758Near the Money
GMEIn the Money
$2.62In the Money
$2.77In the Money
$2.80In the Money
$1.74In the Money
352In the Money
623In the Money
GMENear the Money
$0.37Near the Money
$0.43Near the Money
$0.37Near the Money
$-0.79Near the Money
2,774Near the Money
3,505Near the Money
GMEIn the Money
$3.05In the Money
$3.25In the Money
$3.35In the Money
$1.98In the Money
455In the Money
725In the Money
GMEOut of the Money
$0.33Out of the Money
$0.39Out of the Money
$0.31Out of the Money
$-0.70Out of the Money
866Out of the Money
1,836Out of the Money
GMEIn the Money
$3.55In the Money
$3.70In the Money
$3.85In the Money
$2.13In the Money
298In the Money
202In the Money
GMEOut of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.32Out of the Money
$-0.53Out of the Money
5,643Out of the Money
8,151Out of the Money
GMEIn the Money
$3.95In the Money
$4.15In the Money
$4.01In the Money
$1.92In the Money
142In the Money
341In the Money
GMEOut of the Money
$0.28Out of the Money
$0.31Out of the Money
$0.26Out of the Money
$-0.50Out of the Money
625Out of the Money
1,939Out of the Money
GMEIn the Money
$4.45In the Money
$4.65In the Money
$2.37In the Money
$0.00In the Money
---In the Money
147In the Money
GMEOut of the Money
$0.25Out of the Money
$0.28Out of the Money
$0.25Out of the Money
$-0.42Out of the Money
1,596Out 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
$0.22Out of the Money
$0.26Out of the Money
$0.20Out of the Money
$-0.44Out of the Money
168Out of the Money
1,129Out of the Money
GMEIn the Money
$4.85In the Money
$5.90In the Money
$3.25In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.20Out of the Money
$-0.35Out of the Money
1,148Out of the Money
2,892Out of the Money
GMEIn the Money
$5.25In the Money
$6.15In the Money
$5.30In the Money
$1.60In the Money
97In the Money
121In the Money
GMEOut of the Money
$0.19Out of the Money
$0.21Out of the Money
$0.15Out of the Money
$-0.35Out of the Money
607Out 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
$0.17Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.29Out of the Money
1,238Out 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
$0.16Out of the Money
$0.18Out 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
$0.14Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-0.29Out of the Money
173Out 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
$0.13Out of the Money
$0.15Out 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
$9.10In the Money
$5.60In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.22Out of the Money
5,454Out of the Money
12,365Out of the Money
GMEIn the Money
$8.70In the Money
$9.20In 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
$0.12Out 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
$0.10Out of the Money
$0.11Out 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
$10.30In 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
$0.10Out of the Money
$0.08Out of the Money
$-0.20Out of the Money
515Out of the Money
183Out of the Money
GMEIn the Money
$8.55In 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
$0.06Out of the Money
$-0.20Out of the Money
345Out 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
$0.07Out 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
$0.07Out 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
$0.07Out of the Money
$0.06Out of the Money
$-0.14Out of the Money
159Out 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
$0.06Out 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
$0.04Out of the Money
$0.07Out 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
$0.03Out of the Money
$-0.13Out of the Money
37Out 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
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
10Out 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
$0.06Out 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
$0.02Out 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
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
172Out 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
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
613Out 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