• LAST PRICE
    21.3307
  • TODAY'S CHANGE (%)
    Trending Down-1.4893 (-6.5263%)
  • Bid / Lots
    21.3300/ 2
  • Ask / Lots
    21.3500/ 2
  • Open / Previous Close
    22.5000 / 22.8200
  • Day Range
    Low 21.3000
    High 23.4800
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    4,434,612
    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
$16.20In the Money
$18.45In 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
$13.20In the Money
$15.45In 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
$12.20In the Money
$14.45In 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
$11.70In the Money
$13.95In 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
$11.20In the Money
$13.45In 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
$10.70In the Money
$12.95In 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
$10.20In the Money
$12.45In 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
$9.70In the Money
$11.95In 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
$9.20In the Money
$11.45In 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
$8.70In the Money
$10.95In 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
$8.20In the Money
$10.45In 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
$0.02Out 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
$7.70In the Money
$9.95In 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
$-0.03Out of the Money
13Out of the Money
291Out of the Money
GMEIn the Money
$7.20In the Money
$9.45In 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
$6.70In the Money
$8.95In 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
$6.20In 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
$0.02Out 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
$5.70In the Money
$7.95In 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
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
22Out of the Money
326Out of the Money
GMEIn the Money
$5.20In the Money
$6.40In the Money
$5.40In the Money
$0.87In the Money
2In the Money
24In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
577Out of the Money
623Out of the Money
GMEIn the Money
$4.70In the Money
$6.95In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
77Out of the Money
320Out of the Money
GMEIn the Money
$4.25In the Money
$6.50In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.07Out of the Money
272Out of the Money
1,295Out of the Money
GMEIn the Money
$3.75In the Money
$4.65In 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
166Out of the Money
913Out of the Money
GMEIn the Money
$3.25In the Money
$3.75In the Money
$3.70In the Money
$-0.70In the Money
530In the Money
1,066In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
937Out of the Money
1,540Out of the Money
GMEIn the Money
$2.78In 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
$0.08Near the Money
$0.07Near the Money
$-0.08Near the Money
400Near the Money
1,065Near the Money
GMEIn the Money
$2.32In the Money
$2.62In the Money
$2.45In the Money
$-1.43In the Money
54In the Money
625In the Money
GMENear the Money
$0.12Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.06Near the Money
864Near the Money
1,529Near the Money
GMEIn the Money
$1.92In the Money
$2.15In the Money
$2.03In the Money
$-1.41In the Money
63In the Money
228In the Money
GMENear the Money
$0.21Near the Money
$0.23Near the Money
$0.21Near the Money
$-0.03Near the Money
488Near the Money
4,245Near the Money
GMEIn the Money
$1.59In the Money
$1.75In the Money
$1.65In the Money
$-1.35In the Money
533In the Money
1,708In the Money
GMENear the Money
$0.35Near the Money
$0.38Near the Money
$0.37Near the Money
$0.04Near the Money
2,262Near the Money
2,487Near the Money
GMEIn the Money
$1.32In the Money
$1.46In the Money
$1.39In the Money
$-1.17In the Money
111In the Money
631In the Money
GMENear the Money
$0.55Near the Money
$0.58Near the Money
$0.58Near the Money
$0.20Near the Money
1,697Near the Money
1,014Near the Money
GMEUnderlying issue's last price
$1.07Underlying issue's last price
$1.14Underlying issue's last price
$1.13Underlying issue's last price
$-1.08Underlying issue's last price
721Underlying 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
$0.80Underlying issue's last price
$0.85Underlying issue's last price
$0.82Underlying issue's last price
$0.29Underlying issue's last price
1,437Underlying issue's last price
2,179Underlying issue's last price
GMENear the Money
$0.89Near the Money
$0.94Near the Money
$0.88Near the Money
$-0.88Near the Money
806Near the Money
769Near the Money
GMEIn the Money
$1.10In the Money
$1.15In the Money
$1.12In the Money
$0.43In the Money
2,255In the Money
708In the Money
GMENear the Money
$0.74Near the Money
$0.77Near the Money
$0.75Near the Money
$-0.81Near the Money
2,384Near the Money
2,509Near the Money
GMEIn the Money
$1.43In the Money
$1.49In the Money
$1.43In the Money
$0.51In the Money
1,563In the Money
711In the Money
GMENear the Money
$0.61Near the Money
$0.63Near the Money
$0.65Near the Money
$-0.70Near the Money
5,067Near the Money
2,262Near the Money
GMEIn the Money
$1.77In the Money
$1.87In the Money
$1.85In the Money
$0.66In the Money
573In the Money
619In the Money
GMENear the Money
$0.51Near the Money
$0.54Near the Money
$0.54Near the Money
$-0.61Near the Money
7,334Near the Money
4,499Near the Money
GMEIn the Money
$2.11In the Money
$2.32In the Money
$2.20In the Money
$0.74In the Money
1,212In the Money
386In the Money
GMENear the Money
$0.43Near the Money
$0.46Near the Money
$0.45Near the Money
$-0.55Near the Money
1,772Near the Money
1,026Near the Money
GMEIn the Money
$2.55In the Money
$2.74In the Money
$2.55In the Money
$0.74In the Money
106In the Money
158In the Money
GMENear the Money
$0.36Near the Money
$0.39Near the Money
$0.38Near the Money
$-0.45Near the Money
6,293Near the Money
2,643Near the Money
GMEIn the Money
$2.38In the Money
$3.15In the Money
$2.55In the Money
$0.37In the Money
61In the Money
235In the Money
GMEOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.34Out of the Money
$-0.35Out of the Money
662Out of the Money
469Out of the Money
GMEIn the Money
$2.31In the Money
$3.60In 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
$0.28Out of the Money
$-0.28Out of the Money
14,521Out of the Money
9,087Out of the Money
GMEIn the Money
$3.80In the Money
$4.10In the Money
$3.93In the Money
$0.82In the Money
34In the Money
176In the Money
GMEOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.28Out of the Money
971Out of the Money
419Out of the Money
GMEIn the Money
$4.05In the Money
$4.55In the Money
$4.20In the Money
$0.45In the Money
20In the Money
22In the Money
GMEOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.23Out of the Money
$-0.23Out of the Money
8,222Out of the Money
2,497Out of the Money
GMEIn the Money
$4.40In the Money
$5.05In 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
$0.20Out of the Money
$0.19Out of the Money
$-0.23Out of the Money
2,168Out of the Money
412Out of the Money
GMEIn the Money
$3.85In the Money
$5.55In the Money
$4.50In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.18Out of the Money
$-0.18Out of the Money
2,368Out of the Money
1,684Out of the Money
GMEIn the Money
$5.20In the Money
$6.05In the Money
$5.20In the Money
$-0.50In the Money
9In the Money
30In the Money
GMEOut of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.17Out of the Money
$-0.16Out of the Money
2,045Out of the Money
355Out of the Money
GMEIn the Money
$5.60In the Money
$6.50In the Money
$5.30In the Money
$-1.65In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.17Out of the Money
2,775Out of the Money
1,912Out of the Money
GMEIn the Money
$6.40In the Money
$7.00In 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
$0.13Out of the Money
$0.13Out of the Money
$-0.15Out of the Money
499Out of the Money
165Out of the Money
GMEIn the Money
$5.60In the Money
$7.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.13Out of the Money
276Out of the Money
658Out of the Money
GMEIn the Money
$6.05In the Money
$7.95In 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
$0.11Out of the Money
$0.12Out of the Money
$-0.11Out of the Money
95Out of the Money
537Out of the Money
GMEIn the Money
$6.85In the Money
$8.45In 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
12,754Out of the Money
5,630Out of the Money
GMEIn the Money
$7.00In the Money
$8.95In 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
$0.09Out 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
$9.45In 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
$0.08Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
340Out of the Money
582Out of the Money
GMEIn the Money
$8.35In the Money
$9.95In 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
$0.08Out of the Money
$0.07Out of the Money
$-0.09Out of the Money
35Out of the Money
51Out of the Money
GMEIn the Money
$8.40In the Money
$10.45In 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
$-0.07Out of the Money
84Out of the Money
559Out of the Money
GMEIn the Money
$8.90In the Money
$10.95In the Money
$9.50In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.06Out 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
$11.45In 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
$0.06Out of the Money
$-0.06Out of the Money
564Out of the Money
998Out of the Money
GMEIn the Money
$9.85In the Money
$12.05In the Money
$14.05In the Money
$0.00In the Money
---In the Money
1In 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
131Out of the Money
100Out of the Money
GMEIn the Money
$10.15In the Money
$12.50In 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
91Out of the Money
342Out of the Money
GMEIn the Money
$10.80In the Money
$12.90In 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
$-0.04Out of the Money
132Out of the Money
81Out of the Money
GMEIn the Money
$11.10In the Money
$13.50In 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
3,526Out of the Money
2,140Out of the Money
GMEIn the Money
$11.60In the Money
$14.00In 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
$0.04Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
122Out of the Money
260Out of the Money
GMEIn the Money
$12.10In the Money
$14.50In 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
$0.04Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
192Out of the Money
184Out of the Money
GMEIn the Money
$12.60In the Money
$14.95In the Money
$14.40In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
21Out of the Money
72Out of the Money
GMEIn the Money
$13.10In the Money
$15.45In 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
$0.07Out of the Money
$-0.01Out of the Money
280Out of the Money
1,198Out of the Money
GMEIn the Money
$13.60In the Money
$15.95In 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
$14.10In the Money
$16.45In 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
74Out of the Money
293Out of the Money
GMEIn the Money
$14.60In the Money
$16.90In 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
$-0.04Out of the Money
55Out of the Money
178Out of the Money
GMEIn the Money
$15.10In the Money
$17.40In 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
$-0.03Out of the Money
117Out of the Money
433Out of the Money
GMEIn the Money
$15.55In the Money
$17.90In 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
$-0.04Out of the Money
4,471Out of the Money
4,970Out of the Money
GMEIn the Money
$16.65In the Money
$18.90In the Money
$18.06In the Money
$1.06In the Money
1In the Money
13In the Money