• LAST PRICE
    10.4200
  • TODAY'S CHANGE (%)
    Trending Up0.1100 (1.0669%)
  • Bid / Lots
    10.3200/ 2
  • Ask / Lots
    10.4200/ 10
  • Open / Previous Close
    10.2000 / 10.3100
  • Day Range
    Low 10.2000
    High 10.4950
  • 52 Week Range
    Low 9.9500
    High 27.6500
  • Volume
    2,462,726
    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 April 26, 2024)

  • Put Options (expires Friday April 26, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$7.45In the Money
$8.40In the Money
$7.85In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.45In the Money
$6.05In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.95In the Money
$5.55In the Money
$8.67In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.06Out of the Money
$-0.29Out of the Money
1Out of the Money
19Out of the Money
GMEIn the Money
$4.45In the Money
$5.05In 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
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$3.95In the Money
$4.65In 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
$0.00Out of the Money
---Out of the Money
6Out of the Money
GMEIn the Money
$3.50In the Money
$4.40In the Money
$3.90In the Money
$0.30In the Money
2In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$2.96In the Money
$3.65In 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
$0.12Out of the Money
$0.02Out of the Money
$0.01Out of the Money
90Out of the Money
113Out of the Money
GMEIn the Money
$2.46In the Money
$3.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.02Near the Money
279Near the Money
438Near the Money
GMEIn the Money
$1.97In the Money
$2.62In the Money
$2.52In the Money
$0.00In the Money
---In the Money
1In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.03Near the Money
120Near the Money
123Near the Money
GMEIn the Money
$1.48In the Money
$2.13In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.02Near the Money
11Near the Money
28Near the Money
GMEIn the Money
$1.17In the Money
$1.63In the Money
$1.46In the Money
$0.11In the Money
14In the Money
144In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.05Near the Money
253Near the Money
744Near the Money
GMEIn the Money
$0.88In the Money
$1.10In the Money
$1.10In the Money
$0.17In the Money
2In the Money
17In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.03Near the Money
204Near the Money
554Near the Money
GMEUnderlying issue's last price
$0.56Underlying issue's last price
$0.60Underlying issue's last price
$0.59Underlying issue's last price
$0.09Underlying issue's last price
1,787Underlying issue's last price
512Underlying issue's last price
Filter Table By Strike Price of$10.00Underlying issue's last price
GMEUnderlying issue's last price
$0.13Underlying issue's last price
$0.16Underlying issue's last price
$0.15Underlying issue's last price
$-0.03Underlying issue's last price
3,663Underlying issue's last price
3,633Underlying issue's last price
GMENear the Money
$0.28Near the Money
$0.32Near the Money
$0.31Near the Money
$0.06Near the Money
1,817Near the Money
750Near the Money
GMEIn the Money
$0.36In the Money
$0.39In the Money
$0.37In the Money
$-0.06In the Money
374In the Money
546In the Money
GMENear the Money
$0.15Near the Money
$0.17Near the Money
$0.15Near the Money
$0.00Near the Money
2,682Near the Money
2,458Near the Money
GMEIn the Money
$0.68In the Money
$0.78In the Money
$0.72In the Money
$-0.04In the Money
319In the Money
448In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.01Near the Money
1,711Near the Money
2,210Near the Money
GMEIn the Money
$0.81In the Money
$1.29In the Money
$1.13In the Money
$-0.14In the Money
202In the Money
327In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$0.01Near the Money
2,869Near the Money
1,613Near the Money
GMEIn the Money
$1.39In the Money
$1.73In the Money
$1.66In the Money
$-0.16In the Money
653In the Money
770In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.01Near the Money
384Near the Money
750Near the Money
GMEIn the Money
$1.94In the Money
$2.28In the Money
$2.17In the Money
$0.00In the Money
---In the Money
105In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$0.00Near the Money
3,561Near the Money
4,002Near the Money
GMEIn the Money
$2.48In the Money
$2.83In the Money
$2.67In the Money
$0.17In the Money
22In the Money
328In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
15Out of the Money
781Out of the Money
GMEIn the Money
$2.80In the Money
$3.25In the Money
$3.06In the Money
$-0.26In the Money
2In the Money
143In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
539Out of the Money
1,638Out of the Money
GMEIn the Money
$3.30In the Money
$3.70In the Money
$3.52In the Money
$-0.04In the Money
7In the Money
81In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
17Out of the Money
230Out of the Money
GMEIn the Money
$3.80In the Money
$4.60In the Money
$4.25In the Money
$0.09In the Money
1In the Money
53In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
644Out of the Money
1,473Out of the Money
GMEIn the Money
$4.20In the Money
$5.10In the Money
$4.00In the Money
$0.00In the Money
---In the Money
69In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.01Out of the Money
1Out of the Money
249Out of the Money
GMEIn the Money
$4.80In the Money
$5.60In the Money
$3.15In the Money
$0.00In the Money
---In the Money
28In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
78Out of the Money
989Out of the Money
GMEIn the Money
$5.20In the Money
$6.10In the Money
$4.86In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
399Out of the Money
GMEIn the Money
$5.60In the Money
$6.60In the Money
$5.32In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
3Out of the Money
351Out of the Money
GMEIn the Money
$6.10In the Money
$7.10In the Money
$5.85In the Money
$0.00In the Money
---In the Money
10In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
2Out of the Money
65Out of the Money
GMEIn the Money
$6.60In the Money
$7.60In the Money
$7.17In 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
$-0.01Out of the Money
66Out of the Money
1,508Out of the Money
GMEIn the Money
$7.10In the Money
$8.05In 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
$0.13Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
GMEIn the Money
$7.80In the Money
$8.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
93Out of the Money
79Out of the Money
GMEIn the Money
$8.10In the Money
$9.05In the Money
$6.30In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
GMEIn the Money
$8.60In the Money
$9.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
10Out of the Money
1,218Out of the Money
GMEIn the Money
$9.30In the Money
$10.05In the Money
$8.03In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
GMEIn the Money
$9.60In the Money
$10.55In the Money
$7.15In 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
$0.00Out of the Money
---Out of the Money
766Out of the Money
GMEIn the Money
$10.10In the Money
$11.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,149Out of the Money
GMEIn the Money
$11.10In the Money
$12.05In the Money
$9.60In 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
1Out of the Money
49Out of the Money
GMEIn the Money
$11.80In the Money
$12.55In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
39Out of the Money
265Out of the Money
GMEIn the Money
$12.30In the Money
$13.05In 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
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
GMEIn the Money
$13.10In the Money
$14.05In 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
$-0.01Out of the Money
206Out of the Money
1,012Out of the Money
GMEIn the Money
$14.10In 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
$0.01Out of the Money
$0.00Out of the Money
445Out of the Money
3,198Out of the Money
GMEIn the Money
$19.10In the Money
$20.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money