• LAST PRICE
    13.4900
  • TODAY'S CHANGE (%)
    Trending Down-0.6300 (-4.4618%)
  • Bid / Lots
    13.4100/ 1
  • Ask / Lots
    13.6300/ 1
  • Open / Previous Close
    13.9600 / 14.1200
  • Day Range
    Low 13.1600
    High 14.0477
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    3,784,513
    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 February 23, 2024)

  • Put Options (expires Friday February 23, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$10.55In the Money
$12.80In 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
$0.21Out of the Money
$0.01Out of the Money
$0.01Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$7.70In the Money
$9.30In 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
10Out of the Money
GMEIn the Money
$6.50In the Money
$8.30In 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
70Out of the Money
GMEIn the Money
$5.75In the Money
$7.35In 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
1Out of the Money
2Out of the Money
GMEIn the Money
$5.25In the Money
$6.85In 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
$4.10In the Money
$6.40In 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
$0.01Out of the Money
$-0.01Out of the Money
6Out of the Money
39Out of the Money
GMEIn the Money
$4.45In the Money
$5.95In 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
115Out of the Money
---Out of the Money
GMEIn the Money
$3.95In the Money
$5.45In 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
$0.06Out of the Money
$0.02Out of the Money
$0.02Out of the Money
966Out of the Money
---Out of the Money
GMEIn the Money
$3.45In the Money
$4.20In the Money
$4.05In the Money
$-0.88In the Money
1In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
129Out of the Money
21Out of the Money
GMEIn the Money
$3.00In the Money
$4.50In the Money
$4.28In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
944Out of the Money
55Out of the Money
GMEIn the Money
$2.33In the Money
$4.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$0.03Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.01Near the Money
166Near the Money
38Near the Money
GMEIn the Money
$1.85In the Money
$3.50In the Money
$3.45In the Money
$0.00In the Money
---In the Money
1In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.02Near the Money
2,499Near the Money
11,155Near the Money
GMEIn the Money
$1.84In the Money
$2.97In the Money
$2.76In the Money
$0.00In the Money
---In the Money
23In the Money
GMENear the Money
$0.05Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.02Near the Money
558Near the Money
340Near the Money
GMEIn the Money
$0.72In the Money
$2.45In the Money
$1.50In the Money
$-0.81In the Money
17In the Money
57In the Money
GMENear the Money
$0.07Near the Money
$0.11Near the Money
$0.10Near the Money
$-0.03Near the Money
2,055Near the Money
13,108Near the Money
GMEIn the Money
$1.07In the Money
$1.16In the Money
$1.09In the Money
$-1.01In the Money
18In the Money
192In the Money
GMENear the Money
$0.12Near the Money
$0.16Near the Money
$0.15Near the Money
$-0.01Near the Money
931Near the Money
892Near the Money
GMEUnderlying issue's last price
$0.65Underlying issue's last price
$0.76Underlying issue's last price
$0.72Underlying issue's last price
$-0.60Underlying issue's last price
464Underlying issue's last price
814Underlying issue's last price
Filter Table By Strike Price of$13.00Underlying issue's last price
GMEUnderlying issue's last price
$0.22Underlying issue's last price
$0.26Underlying issue's last price
$0.24Underlying issue's last price
$0.04Underlying issue's last price
1,643Underlying issue's last price
1,347Underlying issue's last price
GMENear the Money
$0.37Near the Money
$0.45Near the Money
$0.41Near the Money
$-0.46Near the Money
1,862Near the Money
464Near the Money
GMEIn the Money
$0.42In the Money
$0.47In the Money
$0.43In the Money
$0.14In the Money
2,494In the Money
2,072In the Money
GMENear the Money
$0.19Near the Money
$0.25Near the Money
$0.23Near the Money
$-0.33Near the Money
3,660Near the Money
1,172Near the Money
GMEIn the Money
$0.69In the Money
$0.75In the Money
$0.76In the Money
$0.30In the Money
1,461In the Money
1,948In the Money
GMENear the Money
$0.11Near the Money
$0.15Near the Money
$0.12Near the Money
$-0.21Near the Money
3,430Near the Money
2,611Near the Money
GMEIn the Money
$0.95In the Money
$1.91In the Money
$1.11In the Money
$0.43In the Money
144In the Money
409In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.13Near the Money
5,441Near the Money
3,747Near the Money
GMEIn the Money
$1.50In the Money
$1.77In the Money
$1.62In the Money
$0.55In the Money
56In the Money
418In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.08Near the Money
684Near the Money
1,699Near the Money
GMEIn the Money
$1.96In the Money
$2.41In the Money
$2.13In the Money
$0.63In the Money
15In the Money
100In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.04Near the Money
1,533Near the Money
2,340Near the Money
GMEIn the Money
$2.39In the Money
$3.00In the Money
$3.01In the Money
$1.07In the Money
22In the Money
140In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
490Out of the Money
1,226Out of the Money
GMEIn the Money
$2.78In the Money
$3.50In the Money
$2.29In the Money
$0.00In the Money
---In the Money
182In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
864Out of the Money
1,948Out of the Money
GMEIn the Money
$2.96In the Money
$4.10In the Money
$2.59In the Money
$-0.23In the Money
1In the Money
130In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
91Out of the Money
341Out of the Money
GMEIn the Money
$3.15In the Money
$4.70In the Money
$3.30In the Money
$0.00In the Money
---In the Money
109In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
401Out of the Money
1,980Out of the Money
GMEIn the Money
$4.45In the Money
$5.25In the Money
$4.14In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
65Out of the Money
338Out of the Money
GMEIn the Money
$3.85In the Money
$5.70In the Money
$4.69In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1,172Out of the Money
1,576Out of the Money
GMEIn the Money
$4.45In the Money
$7.45In the Money
$4.22In 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
$0.02Out of the Money
$-0.02Out of the Money
25Out of the Money
146Out of the Money
GMEIn the Money
$5.80In the Money
$6.65In the Money
$5.81In the Money
$0.60In the Money
1In 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
1,007Out of the Money
8,029Out of the Money
GMEIn the Money
$5.45In the Money
$7.35In the Money
$5.77In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
13Out of the Money
29Out of the Money
GMEIn the Money
$5.95In the Money
$7.85In the Money
$6.26In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
GMEIn the Money
$6.45In the Money
$8.25In 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
$0.28Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$7.00In the Money
$9.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
16Out of the Money
123Out of the Money
GMEIn the Money
$7.50In the Money
$8.90In 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
$-0.12Out of the Money
79Out of the Money
11Out of the Money
GMEIn the Money
$8.05In the Money
$9.40In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
181Out of the Money
GMEIn the Money
$8.55In the Money
$9.90In 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
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
33Out of the Money
17Out of the Money
GMEIn the Money
$9.60In the Money
$12.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
137Out of the Money
391Out of the Money
GMEIn the Money
$10.60In the Money
$12.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
6Out of the Money
1Out of the Money
GMEIn the Money
$11.60In the Money
$13.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$12.65In the Money
$14.25In 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
27Out of the Money
GMEIn the Money
$13.65In the Money
$15.00In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
142Out of the Money
GMEIn the Money
$14.70In the Money
$17.15In 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
$-0.01Out of the Money
82Out of the Money
2,857Out of the Money
GMEIn the Money
$15.70In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money