• LAST PRICE
    10.7700
  • TODAY'S CHANGE (%)
    Trending Down-0.5200 (-4.6058%)
  • Bid / Lots
    10.6600/ 2
  • Ask / Lots
    10.8200/ 5
  • Open / Previous Close
    11.2100 / 11.2900
  • Day Range
    Low 10.7600
    High 11.2300
  • 52 Week Range
    Low 10.7300
    High 27.6500
  • Volume
    3,214,436
    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 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$7.30In the Money
$8.25In the Money
$7.81In 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
1Out of the Money
481Out of the Money
GMEIn the Money
$6.65In the Money
$7.30In the Money
$9.51In 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
38Out of the Money
GMEIn the Money
$5.40In the Money
$6.30In the Money
$9.58In 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
$0.02Out of the Money
$0.01Out of the Money
200Out of the Money
562Out of the Money
GMEIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.35In the Money
$5.30In the Money
$5.20In 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
230Out of the Money
GMEIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$3.30In the Money
$4.30In the Money
$3.99In the Money
$0.00In the Money
---In the Money
38In 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
353Out of the Money
GMEIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$2.62In the Money
$3.05In the Money
$2.88In the Money
$-0.38In the Money
2In the Money
20In the Money
GMENear the Money
$0.00Near the Money
$0.04Near the Money
$0.01Near the Money
$-0.03Near the Money
18Near the Money
511Near the Money
GMEIn the Money
$2.13In the Money
$2.81In the Money
$2.48In the Money
$0.00In the Money
---In the Money
19In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
146Near the Money
19Near the Money
GMEIn the Money
$1.64In the Money
$2.06In the Money
$1.89In the Money
$0.04In the Money
3In the Money
91In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$0.00Near the Money
158Near the Money
1,890Near the Money
GMEIn the Money
$1.21In the Money
$1.83In the Money
$1.85In the Money
$0.23In the Money
11In the Money
37In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.04Near the Money
$-0.02Near the Money
18Near the Money
282Near the Money
GMEIn the Money
$0.63In the Money
$1.04In the Money
$0.97In the Money
$-0.52In the Money
24In the Money
608In the Money
GMENear the Money
$0.06Near the Money
$0.08Near the Money
$0.07Near the Money
$0.01Near the Money
820Near the Money
19,869Near the Money
GMEUnderlying issue's last price
$0.46Underlying issue's last price
$0.53Underlying issue's last price
$0.50Underlying issue's last price
$-0.38Underlying issue's last price
329Underlying issue's last price
139Underlying issue's last price
Filter Table By Strike Price of$10.50Underlying issue's last price
GMEUnderlying issue's last price
$0.18Underlying issue's last price
$0.20Underlying issue's last price
$0.19Underlying issue's last price
$0.09Underlying issue's last price
677Underlying issue's last price
942Underlying issue's last price
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.25Near the Money
$-0.30Near the Money
1,616Near the Money
1,587Near the Money
GMEIn the Money
$0.43In the Money
$0.47In the Money
$0.43In the Money
$0.19In the Money
1,735In the Money
5,046In the Money
GMENear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.16Near the Money
3,139Near the Money
6,013Near the Money
GMEIn the Money
$0.82In the Money
$0.96In the Money
$0.83In the Money
$0.33In the Money
283In the Money
2,673In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.10Near the Money
9,738Near the Money
12,057Near the Money
GMEIn the Money
$1.19In the Money
$1.50In the Money
$1.18In the Money
$0.38In the Money
1,424In the Money
10,579In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.06Near the Money
1,245Near the Money
2,491Near the Money
GMEIn the Money
$1.63In the Money
$2.00In the Money
$1.69In the Money
$0.44In the Money
33In the Money
869In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.03Near the Money
840Near the Money
6,558Near the Money
GMEIn the Money
$2.18In the Money
$2.35In the Money
$2.18In the Money
$0.37In the Money
120In the Money
8,382In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.03Near the Money
113Near the Money
1,286Near the Money
GMEIn the Money
$2.65In the Money
$3.05In the Money
$2.66In the Money
$0.38In the Money
123In the Money
2,840In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
474Out of the Money
5,756Out of the Money
GMEIn the Money
$3.15In the Money
$3.60In the Money
$3.20In the Money
$0.48In the Money
86In the Money
1,963In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
20Out of the Money
436Out of the Money
GMEIn the Money
$3.15In the Money
$4.25In the Money
$3.49In the Money
$-0.05In the Money
3In the Money
109In 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
975Out of the Money
12,020Out of the Money
GMEIn the Money
$4.15In the Money
$4.40In the Money
$4.27In the Money
$0.52In the Money
234In the Money
9,430In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
27Out of the Money
757Out of the Money
GMEIn the Money
$4.15In the Money
$5.25In the Money
$4.32In the Money
$-0.28In the Money
5In the Money
58In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
35Out of the Money
3,256Out of the Money
GMEIn the Money
$4.65In the Money
$5.75In the Money
$4.83In the Money
$-0.06In the Money
5In the Money
983In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
90Out of the Money
179Out of the Money
GMEIn the Money
$5.15In the Money
$6.25In the Money
$4.14In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
111Out of the Money
3,982Out of the Money
GMEIn the Money
$5.65In the Money
$6.75In the Money
$6.12In the Money
$0.32In the Money
17In the Money
1,170In the Money
GMEOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
GMEIn the Money
$6.15In the Money
$7.25In the Money
$4.75In 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
$0.05Out of the Money
$0.03Out of the Money
99Out of the Money
2,800Out of the Money
GMEIn the Money
$6.65In the Money
$7.75In the Money
$7.05In the Money
$-0.07In the Money
42In the Money
1,078In the Money
GMEOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
GMEIn the Money
$7.15In the Money
$8.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
103Out of the Money
1,177Out of the Money
GMEIn the Money
$7.65In the Money
$8.75In the Money
$7.95In the Money
$-0.11In the Money
17In the Money
553In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
92Out of the Money
GMEIn the Money
$8.15In the Money
$9.25In the Money
$6.48In 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
962Out of the Money
14,675Out of the Money
GMEIn the Money
$8.65In the Money
$9.75In the Money
$8.83In the Money
$0.00In the Money
---In the Money
137In the Money
GMEOut of the Money
$0.01Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
3Out of the Money
647Out of the Money
GMEIn the Money
$9.65In the Money
$10.75In the Money
$10.05In the Money
$0.93In the Money
11In the Money
111In the Money
GMEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
1Out of the Money
1,000Out of the Money
GMEIn the Money
$10.65In the Money
$11.75In the Money
$10.70In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.01Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
983Out of the Money
GMEIn the Money
$11.65In the Money
$12.75In the Money
$11.96In the Money
$0.00In the Money
---In the Money
27In the Money
GMEOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
863Out of the Money
GMEIn the Money
$12.65In the Money
$13.75In the Money
$11.18In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.01Out of the Money
343Out of the Money
8,335Out of the Money
GMEIn the Money
$13.65In the Money
$14.75In the Money
$13.92In the Money
$0.00In the Money
---In the Money
2In 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
---Out of the Money
443Out of the Money
GMEIn the Money
$14.65In the Money
$15.75In the Money
$12.54In the Money
$0.00In the Money
---In the Money
8In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
364Out of the Money
GMEIn the Money
$15.65In the Money
$16.75In the Money
$15.61In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
431Out of the Money
GMEIn the Money
$16.65In the Money
$17.75In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
753Out of the Money
GMEIn the Money
$17.65In the Money
$18.75In the Money
$14.25In 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
$0.01Out of the Money
67Out of the Money
7,985Out of the Money
GMEIn the Money
$18.65In the Money
$19.75In the Money
$18.83In 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
$0.00Out of the Money
20Out of the Money
140Out of the Money
GMEIn the Money
$19.65In the Money
$20.75In the Money
$15.53In 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
$-0.04Out of the Money
5Out of the Money
1,459Out of the Money
GMEIn the Money
$20.65In the Money
$21.75In the Money
$20.32In the Money
$0.00In the Money
---In the Money
2In 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
11Out of the Money
314Out of the Money
GMEIn the Money
$21.65In the Money
$22.75In the Money
$17.42In 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
2Out of the Money
367Out of the Money
GMEIn the Money
$22.65In the Money
$23.75In the Money
$21.02In the Money
$0.00In the Money
---In the Money
6In 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
194Out of the Money
1,513Out of the Money
GMEIn the Money
$23.65In the Money
$24.75In the Money
$23.60In 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
327Out of the Money
GMEIn the Money
$24.65In the Money
$25.75In 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
409Out of the Money
GMEIn the Money
$25.65In the Money
$26.75In the Money
$18.00In 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
210Out of the Money
24,721Out of the Money
GMEIn the Money
$28.65In the Money
$29.85In the Money
$25.70In the Money
$0.00In the Money
---In the Money
---In the Money