• LAST PRICE
    14.5500
  • TODAY'S CHANGE (%)
    Trending Down-1.7000 (-10.4615%)
  • Bid / Lots
    14.3900/ 9
  • Ask / Lots
    14.5000/ 1
  • Open / Previous Close
    16.2900 / 16.2500
  • Day Range
    Low 14.3150
    High 16.3300
  • 52 Week Range
    Low 11.8250
    High 27.8700
  • Volume
    16,537,133
    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 December 01, 2023)

  • Put Options (expires Friday December 01, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$11.30In the Money
$14.20In the Money
$12.20In the Money
$-0.84In the Money
1In 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
2Out of the Money
GMEIn the Money
$10.75In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$10.05In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$8.90In the Money
$11.40In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
GMEIn the Money
$8.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.05In the Money
$9.50In the Money
$5.56In 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
$6.65In the Money
$9.00In 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
3Out of the Money
GMEIn the Money
$6.15In the Money
$8.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.70In the Money
$8.00In the Money
$5.05In 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
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$5.05In the Money
$7.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
GMEIn the Money
$4.75In the Money
$7.00In 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
411Out of the Money
GMEIn the Money
$4.40In the Money
$4.85In the Money
$5.80In 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
6Out of the Money
673Out of the Money
GMEIn the Money
$3.55In the Money
$6.00In the Money
$6.52In the Money
$0.00In the Money
---In the Money
10In 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
6Out of the Money
919Out of the Money
GMEIn the Money
$3.30In the Money
$4.10In the Money
$4.05In the Money
$0.00In the Money
---In the Money
402In 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
21Out of the Money
4,612Out of the Money
GMEIn the Money
$2.61In the Money
$5.00In the Money
$3.95In the Money
$-1.45In the Money
1In the Money
261In 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
336Out of the Money
2,210Out of the Money
GMEIn the Money
$2.49In the Money
$2.65In the Money
$2.55In the Money
$-1.65In the Money
101In the Money
516In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
809Near the Money
3,051Near the Money
GMEIn the Money
$2.03In the Money
$2.10In the Money
$2.06In the Money
$-1.59In the Money
232In the Money
2,732In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
950Near the Money
1,858Near the Money
GMEIn the Money
$1.39In the Money
$1.68In the Money
$1.38In the Money
$-1.87In the Money
831In the Money
2,595In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.02Near the Money
4,959Near the Money
3,972Near the Money
GMEIn the Money
$1.08In the Money
$1.21In the Money
$1.13In the Money
$-1.70In the Money
479In the Money
2,333In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.03Near the Money
4,944Near the Money
3,062Near the Money
GMEIn the Money
$0.71In the Money
$0.79In the Money
$0.73In the Money
$-1.58In the Money
1,126In the Money
2,223In the Money
GMENear the Money
$0.17Near the Money
$0.19Near the Money
$0.18Near the Money
$-0.01Near the Money
8,092Near the Money
2,529Near the Money
GMEUnderlying issue's last price
$0.46Underlying issue's last price
$0.50Underlying issue's last price
$0.46Underlying issue's last price
$-1.67Underlying issue's last price
1,551Underlying issue's last price
1,694Underlying issue's last price
Filter Table By Strike Price of$14.50Underlying issue's last price
GMEUnderlying issue's last price
$0.39Underlying issue's last price
$0.40Underlying issue's last price
$0.40Underlying issue's last price
$0.05Underlying issue's last price
4,663Underlying issue's last price
967Underlying issue's last price
GMENear the Money
$0.27Near the Money
$0.28Near the Money
$0.27Near the Money
$-1.45Near the Money
8,393Near the Money
5,246Near the Money
GMEIn the Money
$0.73In the Money
$0.75In the Money
$0.73In the Money
$0.22In the Money
6,149In the Money
3,311In the Money
GMENear the Money
$0.17Near the Money
$0.20Near the Money
$0.17Near the Money
$-1.31Near the Money
4,173Near the Money
2,713Near the Money
GMEIn the Money
$1.10In the Money
$1.15In the Money
$1.10In the Money
$0.36In the Money
2,036In the Money
1,332In the Money
GMENear the Money
$0.12Near the Money
$0.13Near the Money
$0.13Near the Money
$-1.10Near the Money
11,642Near the Money
4,651Near the Money
GMEIn the Money
$1.31In the Money
$1.60In the Money
$1.54In the Money
$0.52In the Money
879In the Money
1,357In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.98Near the Money
3,978Near the Money
3,960Near the Money
GMEIn the Money
$1.83In the Money
$2.15In the Money
$2.00In the Money
$0.70In the Money
371In the Money
830In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.76Near the Money
8,420Near the Money
5,441Near the Money
GMEIn the Money
$2.43In the Money
$2.69In the Money
$2.51In the Money
$0.91In the Money
367In the Money
550In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.69Near the Money
3,470Near the Money
2,615Near the Money
GMEIn the Money
$2.78In the Money
$3.20In the Money
$2.68In the Money
$0.60In the Money
86In the Money
240In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.64Out of the Money
10,201Out of the Money
6,080Out of the Money
GMEIn the Money
$3.10In the Money
$3.70In the Money
$3.35In the Money
$0.85In the Money
163In the Money
219In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.56Out of the Money
973Out of the Money
719Out of the Money
GMEIn the Money
$3.30In the Money
$4.55In the Money
$2.25In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.45Out of the Money
2,511Out of the Money
2,374Out of the Money
GMEIn the Money
$4.20In the Money
$4.75In the Money
$4.34In the Money
$0.97In the Money
132In the Money
137In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.41Out of the Money
590Out of the Money
1,003Out of the Money
GMEIn the Money
$3.90In the Money
$5.30In the Money
$3.80In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.33Out of the Money
11,011Out of the Money
9,209Out of the Money
GMEIn the Money
$5.15In the Money
$5.75In the Money
$5.58In the Money
$1.13In the Money
23In the Money
66In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.31Out of the Money
705Out of the Money
741Out of the Money
GMEIn the Money
$4.95In the Money
$6.95In the Money
$8.47In 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
$-0.28Out of the Money
551Out of the Money
3,279Out of the Money
GMEIn the Money
$5.40In the Money
$7.10In the Money
$4.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.25Out of the Money
770Out of the Money
1,035Out of the Money
GMEIn the Money
$5.95In the Money
$7.90In the Money
$5.77In 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
$-0.23Out of the Money
979Out of the Money
1,814Out of the Money
GMEIn the Money
$6.45In the Money
$8.15In the Money
$8.39In 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
$-0.23Out of the Money
102Out of the Money
590Out of the Money
GMEIn the Money
$6.95In the Money
$8.85In 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
$-0.19Out of the Money
238Out of the Money
691Out of the Money
GMEIn the Money
$7.40In the Money
$10.25In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.19Out of the Money
81Out of the Money
191Out of the Money
GMEIn the Money
$7.90In the Money
$9.85In the Money
$9.02In the Money
$1.67In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.14Out of the Money
198Out of the Money
485Out of the Money
GMEIn the Money
$8.40In the Money
$11.15In the Money
$9.60In 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
$-0.13Out of the Money
155Out of the Money
114Out of the Money
GMEIn the Money
$8.90In the Money
$11.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.13Out of the Money
3,523Out of the Money
4,975Out of the Money
GMEIn the Money
$9.95In the Money
$11.05In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
5,824Out of the Money
21,138Out of the Money
GMEIn the Money
$15.05In the Money
$15.70In the Money
$13.95In the Money
$0.08In the Money
1In the Money
12In the Money