• LAST PRICE
    22.1800
  • TODAY'S CHANGE (%)
    Trending Down-1.1000 (-4.7251%)
  • Bid / Lots
    22.1600/ 1
  • Ask / Lots
    22.2500/ 6
  • Open / Previous Close
    22.8300 / 23.2800
  • Day Range
    Low 22.0500
    High 23.0306
  • 52 Week Range
    Low 9.9500
    High 64.8300
  • Volume
    5,581,269
    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 November 01, 2024)

  • Put Options (expires Friday November 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$16.95In the Money
$18.25In the Money
$17.10In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
GMEIn the Money
$12.00In the Money
$13.25In the Money
$12.50In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,103Out of the Money
GMEIn the Money
$9.50In the Money
$10.75In the Money
$10.13In the Money
$0.70In the Money
1In the Money
6In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
GMEIn the Money
$8.95In the Money
$10.25In the Money
$9.58In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
GMEIn the Money
$7.95In the Money
$9.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
GMEIn the Money
$7.45In the Money
$8.75In the Money
$7.45In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$7.05In the Money
$7.55In the Money
$7.53In the Money
$-1.28In the Money
7In the Money
55In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
GMEIn the Money
$6.55In the Money
$7.25In the Money
$7.05In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
GMEIn the Money
$6.05In the Money
$6.75In the Money
$6.75In the Money
$-0.51In the Money
5In the Money
215In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
148Out of the Money
GMEIn the Money
$5.45In the Money
$6.45In the Money
$6.08In the Money
$-0.37In the Money
1In the Money
5In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
GMEIn the Money
$5.05In the Money
$5.95In the Money
$5.63In the Money
$-0.20In the Money
2In the Money
108In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
299Out of the Money
GMEIn the Money
$4.45In the Money
$5.85In the Money
$5.17In the Money
$-1.09In the Money
1In the Money
72In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
373Out of the Money
GMEIn the Money
$4.05In the Money
$4.95In the Money
$4.74In the Money
$-0.80In the Money
94In the Money
175In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
529Out of the Money
GMEIn the Money
$3.45In the Money
$4.85In the Money
$4.20In the Money
$0.00In the Money
---In the Money
24In the Money
GMEOut of the Money
---Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
106Out of the Money
GMEIn the Money
$3.05In the Money
$3.60In the Money
$3.35In the Money
$-0.90In the Money
28In the Money
135In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
23Out of the Money
1,759Out of the Money
GMEIn the Money
$2.65In the Money
$2.79In the Money
$2.88In the Money
$-0.82In the Money
18In the Money
115In the Money
GMENear the Money
$0.01Near the Money
$0.04Near the Money
$0.02Near the Money
$0.00Near the Money
98Near the Money
1,097Near the Money
GMEIn the Money
$2.09In the Money
$2.30In the Money
$2.24In the Money
$-1.16In the Money
613In the Money
4,762In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
779Near the Money
4,749Near the Money
GMEIn the Money
$1.68In the Money
$1.80In the Money
$1.75In the Money
$-0.99In the Money
284In the Money
2,373In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$0.01Near the Money
736Near the Money
3,112Near the Money
GMEIn the Money
$1.16In the Money
$1.30In the Money
$1.24In the Money
$-1.01In the Money
1,392In the Money
4,829In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$0.01Near the Money
1,062Near the Money
3,974Near the Money
GMEIn the Money
$0.80In the Money
$0.89In the Money
$0.84In the Money
$-0.79In the Money
1,181In the Money
4,340In the Money
GMENear the Money
$0.12Near the Money
$0.17Near the Money
$0.12Near the Money
$0.04Near the Money
2,945Near the Money
1,608Near the Money
GMEUnderlying issue's last price
$0.46Underlying issue's last price
$0.51Underlying issue's last price
$0.51Underlying issue's last price
$-0.85Underlying issue's last price
4,657Underlying issue's last price
6,735Underlying issue's last price
Filter Table By Strike Price of$22.00Underlying issue's last price
GMEUnderlying issue's last price
$0.28Underlying issue's last price
$0.30Underlying issue's last price
$0.29Underlying issue's last price
$0.16Underlying issue's last price
5,159Underlying issue's last price
3,032Underlying issue's last price
GMENear the Money
$0.30Near the Money
$0.32Near the Money
$0.30Near the Money
$-0.65Near the Money
5,439Near the Money
3,641Near the Money
GMEIn the Money
$0.52In the Money
$0.70In the Money
$0.53In the Money
$0.29In the Money
955In the Money
1,026In the Money
GMENear the Money
$0.19Near the Money
$0.20Near the Money
$0.20Near the Money
$-0.49Near the Money
11,341Near the Money
8,765Near the Money
GMEIn the Money
$0.96In the Money
$1.02In the Money
$0.97In the Money
$0.47In the Money
1,046In the Money
1,483In the Money
GMENear the Money
$0.13Near the Money
$0.15Near the Money
$0.13Near the Money
$-0.38Near the Money
3,680Near the Money
3,285Near the Money
GMEIn the Money
$1.36In the Money
$1.49In the Money
$1.19In the Money
$0.44In the Money
73In the Money
614In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.34Near the Money
7,327Near the Money
7,965Near the Money
GMEIn the Money
$1.81In the Money
$2.03In the Money
$1.68In the Money
$0.53In the Money
106In the Money
391In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.25Near the Money
1,917Near the Money
2,912Near the Money
GMEIn the Money
$2.32In the Money
$2.47In the Money
$2.20In the Money
$0.64In the Money
15In the Money
232In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.22Near the Money
15,739Near the Money
16,496Near the Money
GMEIn the Money
$2.81In the Money
$3.10In the Money
$2.59In the Money
$0.59In the Money
408In the Money
230In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.20Out of the Money
641Out of the Money
1,022Out of the Money
GMEIn the Money
$3.25In the Money
$3.55In the Money
$3.00In the Money
$0.08In the Money
12In the Money
26In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.17Out of the Money
2,281Out of the Money
3,954Out of the Money
GMEIn the Money
$3.15In the Money
$4.10In the Money
$3.30In the Money
$0.20In the Money
9In the Money
31In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.17Out of the Money
321Out of the Money
977Out of the Money
GMEIn the Money
$3.95In the Money
$4.60In the Money
$4.05In the Money
$-0.05In the Money
1In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.12Out of the Money
3,573Out of the Money
4,500Out of the Money
GMEIn the Money
$3.80In the Money
$5.15In the Money
$4.49In the Money
$-0.41In the Money
2In the Money
193In 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
158Out of the Money
723Out of the Money
GMEIn the Money
$3.50In the Money
$5.85In 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
$0.04Out of the Money
$-0.09Out of the Money
1,430Out of the Money
2,734Out of the Money
GMEIn the Money
$4.05In the Money
$6.40In the Money
$5.22In the Money
$-1.60In the Money
1In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.11Out of the Money
10Out of the Money
261Out of the Money
GMEIn the Money
$4.50In the Money
$6.90In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
212Out of the Money
1,672Out of the Money
GMEIn the Money
$4.95In the Money
$7.35In the Money
$8.33In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.09Out of the Money
40Out of the Money
26Out of the Money
GMEIn the Money
$6.40In the Money
$7.75In 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
$0.04Out of the Money
$-0.05Out of the Money
5,656Out of the Money
16,360Out of the Money
GMEIn the Money
$6.95In the Money
$8.20In the Money
$7.47In the Money
$-1.76In the Money
1In the Money
85In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
27Out of the Money
23Out of the Money
GMEIn the Money
$7.50In the Money
$8.65In 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
$-0.07Out of the Money
638Out of the Money
2,541Out of the Money
GMEIn the Money
$7.15In the Money
$9.20In the Money
$10.35In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
174Out of the Money
847Out of the Money
GMEIn the Money
$8.25In the Money
$10.05In 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
$0.02Out of the Money
$-0.05Out of the Money
1,322Out of the Money
1,073Out of the Money
GMEIn the Money
$10.25In the Money
$11.05In the Money
$12.23In 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
$-0.04Out of the Money
121Out of the Money
506Out of the Money
GMEIn the Money
$11.30In the Money
$12.05In 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
$0.01Out of the Money
$-0.05Out of the Money
774Out of the Money
2,809Out of the Money
GMEIn the Money
$12.30In the Money
$13.05In the Money
$11.34In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
366Out of the Money
158Out of the Money
GMEIn the Money
$13.30In the Money
$14.05In the Money
$13.61In the Money
$-1.69In the Money
1In the Money
7In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
11Out of the Money
186Out of the Money
GMEIn the Money
$13.55In the Money
$16.20In the Money
$15.88In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
80Out of the Money
240Out of the Money
GMEIn the Money
$14.60In the Money
$16.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
25Out of the Money
121Out of the Money
GMEIn the Money
$16.30In the Money
$17.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
636Out of the Money
7,322Out of the Money
GMEIn the Money
$16.65In the Money
$18.05In the Money
$16.05In 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
$-0.02Out of the Money
16Out of the Money
924Out of the Money
GMEIn the Money
$17.70In the Money
$19.05In the Money
$17.05In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
13Out of the Money
418Out of the Money
GMEIn the Money
$18.75In the Money
$21.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
127Out of the Money
227Out of the Money
GMEIn the Money
$19.75In the Money
$21.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
8Out of the Money
934Out of the Money
GMEIn the Money
$20.75In the Money
$22.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1,545Out of the Money
15,466Out of the Money
GMEIn the Money
$21.75In the Money
$23.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money