• LAST PRICE
    20.1350
  • TODAY'S CHANGE (%)
    Trending Up0.1250 (0.6247%)
  • Bid / Lots
    20.1200/ 2
  • Ask / Lots
    20.1700/ 1
  • Open / Previous Close
    19.8000 / 20.0100
  • Day Range
    Low 19.6500
    High 20.1800
  • 52 Week Range
    Low 15.4100
    High 49.8525
  • Volume
    212,426
    below 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 January 27, 2023)

  • Put Options (expires Friday January 27, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$13.90In the Money
$15.65In the Money
$14.90In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
GMEIn the Money
$11.40In the Money
$13.15In 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
3Out of the Money
GMEIn the Money
$10.90In the Money
$12.65In the Money
$8.62In 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
11Out of the Money
GMEIn the Money
$10.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
GMEIn the Money
$9.05In the Money
$10.55In the Money
$10.30In 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
923Out of the Money
GMEIn the Money
$8.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
GMEIn the Money
$8.05In the Money
$9.45In the Money
$11.00In 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
114Out of the Money
GMEIn the Money
$7.55In the Money
$8.95In the Money
$10.55In 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
171Out of the Money
GMEIn the Money
$7.05In the Money
$8.45In the Money
$10.05In 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
454Out of the Money
GMEIn the Money
$6.55In the Money
$7.95In the Money
$9.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
213Out of the Money
GMEIn the Money
$6.05In the Money
$7.45In the Money
$4.00In 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
385Out of the Money
GMEIn the Money
$5.55In the Money
$6.95In 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
$0.00Out of the Money
---Out of the Money
341Out of the Money
GMEIn the Money
$5.05In the Money
$6.50In the Money
$6.52In the Money
$0.00In the Money
---In the Money
4In 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
744Out of the Money
GMEIn the Money
$4.70In the Money
$5.80In the Money
$7.55In 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
381Out of the Money
GMEIn the Money
$4.25In the Money
$5.30In the Money
$6.54In the Money
$0.00In the Money
---In the Money
28In 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
1,334Out of the Money
GMEIn the Money
$3.70In the Money
$4.80In 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
837Out of the Money
GMEIn the Money
$3.25In the Money
$4.45In the Money
$3.84In the Money
$0.00In the Money
---In the Money
64In 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
10Out of the Money
363Out of the Money
GMEIn the Money
$2.90In the Money
$4.00In the Money
$4.25In the Money
$0.00In the Money
---In the Money
73In 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
347Out of the Money
GMEIn the Money
$2.62In the Money
$3.50In the Money
$3.75In the Money
$0.00In the Money
---In the Money
208In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
2,063Out of the Money
GMEIn the Money
$1.96In the Money
$2.77In the Money
$2.86In the Money
$0.00In the Money
---In the Money
235In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
6Near the Money
1,028Near the Money
GMEIn the Money
$1.71In the Money
$2.28In the Money
$2.05In the Money
$0.15In the Money
1In the Money
676In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.03Near the Money
517Near the Money
2,355Near the Money
GMEIn the Money
$1.07In the Money
$1.77In the Money
$1.68In the Money
$0.37In the Money
3In the Money
133In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.05Near the Money
50Near the Money
2,295Near the Money
GMEIn the Money
$1.02In the Money
$1.30In the Money
$1.10In the Money
$-0.03In the Money
26In the Money
1,320In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.09Near the Money
38Near the Money
4,063Near the Money
GMEIn the Money
$0.62In the Money
$0.79In the Money
$0.67In the Money
$-0.08In the Money
34In the Money
1,164In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.14Near the Money
330Near the Money
4,375Near the Money
GMEUnderlying issue's last price
$0.32Underlying issue's last price
$0.37Underlying issue's last price
$0.33Underlying issue's last price
$-0.11Underlying issue's last price
692Underlying issue's last price
2,858Underlying issue's last price
Filter Table By Strike Price of$20.00Underlying issue's last price
GMEUnderlying issue's last price
$0.23Underlying issue's last price
$0.25Underlying issue's last price
$0.23Underlying issue's last price
$-0.24Underlying issue's last price
436Underlying issue's last price
3,033Underlying issue's last price
GMENear the Money
$0.15Near the Money
$0.19Near the Money
$0.18Near the Money
$-0.06Near the Money
1,140Near the Money
1,874Near the Money
GMEIn the Money
$0.47In the Money
$0.63In the Money
$0.57In the Money
$-0.24In the Money
2In the Money
641In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.07Near the Money
595Near the Money
3,004Near the Money
GMEIn the Money
$0.89In the Money
$1.25In the Money
$0.96In the Money
$-0.22In the Money
27In the Money
1,563In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.05Near the Money
64Near the Money
2,455Near the Money
GMEIn the Money
$1.36In the Money
$1.69In the Money
$1.44In the Money
$-0.15In the Money
2In the Money
838In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.03Near the Money
343Near the Money
4,960Near the Money
GMEIn the Money
$1.81In the Money
$2.62In the Money
$2.12In the Money
$-0.11In the Money
11In the Money
1,971In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.03Near the Money
21Near the Money
2,021Near the Money
GMEIn the Money
$2.27In the Money
$3.40In the Money
$3.00In the Money
$0.00In the Money
---In the Money
123In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.05Near the Money
117Near the Money
3,637Near the Money
GMEIn the Money
$2.76In the Money
$4.05In the Money
$3.18In the Money
$-0.27In the Money
22In the Money
486In 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
527Out of the Money
665Out of the Money
GMEIn the Money
$3.20In the Money
$3.75In the Money
$3.25In the Money
$0.00In the Money
---In the Money
16In 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
46Out of the Money
3,892Out of the Money
GMEIn the Money
$3.70In the Money
$4.80In the Money
$4.32In the Money
$0.00In the Money
---In the Money
90In 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
25Out of the Money
790Out of the Money
GMEIn the Money
$4.20In the Money
$5.30In the Money
$4.79In the Money
$0.00In the Money
---In the Money
18In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
497Out of the Money
13,421Out of the Money
GMEIn the Money
$4.70In the Money
$5.80In the Money
$4.70In the Money
$0.00In the Money
---In the Money
155In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,798Out of the Money
GMEIn the Money
$5.05In the Money
$6.50In the Money
$5.25In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
50Out of the Money
2,427Out of the Money
GMEIn the Money
$5.55In the Money
$7.00In the Money
$6.12In the Money
$0.00In the Money
---In the Money
34In 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
758Out of the Money
GMEIn the Money
$6.05In the Money
$7.50In the Money
$7.48In the Money
$0.00In the Money
---In the Money
80In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
23Out of the Money
1,975Out of the Money
GMEIn the Money
$6.55In the Money
$7.80In the Money
$6.05In the Money
$0.00In the Money
---In the Money
31In 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
10Out of the Money
1,156Out of the Money
GMEIn the Money
$7.05In the Money
$8.50In the Money
$8.20In the Money
$0.00In the Money
---In the Money
20In 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
38Out of the Money
1,956Out of the Money
GMEIn the Money
$7.50In the Money
$8.80In the Money
$6.60In the Money
$0.00In the Money
---In the Money
18In 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
497Out of the Money
GMEIn the Money
$8.05In the Money
$9.50In the Money
$8.70In the Money
$0.00In the Money
---In the Money
20In 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
4Out of the Money
1,078Out of the Money
GMEIn the Money
$8.50In the Money
$9.80In the Money
$7.88In the Money
$0.00In the Money
---In the Money
6In 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
546Out of the Money
GMEIn the Money
$9.05In 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
7,121Out of the Money
GMEIn the Money
$9.55In the Money
$11.00In the Money
$10.33In the Money
$0.00In the Money
---In the Money
39In 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
7Out of the Money
295Out of the Money
GMEIn the Money
$10.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
940Out of the Money
GMEIn the Money
$10.35In the Money
$12.10In the Money
$11.48In the Money
$0.00In the Money
---In the Money
5In 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
271Out of the Money
GMEIn the Money
$10.85In the Money
$12.60In 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
786Out of the Money
GMEIn the Money
$11.35In the Money
$13.10In the Money
$14.97In the Money
$0.00In the Money
---In the Money
5In 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
394Out of the Money
GMEIn the Money
$11.85In the Money
$13.60In 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
1,233Out of the Money
GMEIn the Money
$12.35In the Money
$14.10In the Money
$13.37In the Money
$0.00In the Money
---In the Money
4In 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
1,090Out of the Money
GMEIn the Money
$12.85In the Money
$14.60In 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
796Out of the Money
GMEIn the Money
$13.35In the Money
$15.10In the Money
$14.97In 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
967Out of the Money
GMEIn the Money
$12.50In the Money
$16.50In 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
3,898Out of the Money
GMEIn the Money
$14.35In the Money
$16.10In the Money
$13.43In the Money
$0.00In the Money
---In the Money
7In 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
509Out of the Money
GMEIn the Money
$13.50In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,972Out of the Money
GMEIn the Money
$14.00In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
300Out of the Money
GMEIn the Money
$14.50In the Money
$18.50In 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
248Out of the Money
GMEIn the Money
$15.00In the Money
$19.00In 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
557Out of the Money
GMEIn the Money
$15.50In the Money
$19.50In 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
582Out of the Money
GMEIn the Money
$16.00In the Money
$20.00In 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
89Out of the Money
GMEIn the Money
$16.50In the Money
$20.50In 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
584Out of the Money
GMEIn the Money
$17.00In the Money
$21.00In 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
3Out of the Money
7,366Out of the Money
GMEIn the Money
$19.30In the Money
$21.10In the Money
$18.86In the Money
$0.00In the Money
---In the Money
6In the Money