• LAST PRICE
    14.8400
  • TODAY'S CHANGE (%)
    Trending Down-0.0700 (-0.4695%)
  • Bid / Lots
    13.9500/ 1
  • Ask / Lots
    13.9800/ 20
  • Open / Previous Close
    15.3600 / 14.9100
  • Day Range
    Low 14.6400
    High 15.7000
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    12,691,339
    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 December 08, 2023)

  • Put Options (expires Friday December 08, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$12.00In the Money
$14.30In the Money
$14.50In 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
$9.30In the Money
$10.00In the Money
$9.79In the Money
$-2.06In the Money
4In the Money
4In 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
$8.30In the Money
$9.15In the Money
$8.93In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$7.75In the Money
$8.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
GMEIn the Money
$7.25In the Money
$8.15In the Money
$9.73In 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
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$6.80In the Money
$8.10In the Money
$7.25In the Money
$-1.25In the Money
31In the Money
32In 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
103Out of the Money
245Out of the Money
GMEIn the Money
$6.25In the Money
$7.15In the Money
$6.78In 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
$0.01Out of the Money
$0.00Out of the Money
675Out of the Money
437Out of the Money
GMEIn the Money
$5.80In the Money
$6.65In the Money
$8.00In 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
$0.01Out of the Money
$0.00Out of the Money
145Out of the Money
112Out of the Money
GMEIn the Money
$5.40In the Money
$6.00In the Money
$4.30In 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
160Out of the Money
515Out of the Money
GMEIn the Money
$4.85In the Money
$5.65In the Money
$5.73In the Money
$-0.37In the Money
14In 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
1,170Out of the Money
184Out of the Money
GMEIn the Money
$4.30In the Money
$5.00In the Money
$4.88In the Money
$-0.52In the Money
32In the Money
106In 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
1,844Out of the Money
2,307Out of the Money
GMEIn the Money
$4.05In the Money
$4.70In the Money
$4.85In the Money
$0.00In the Money
---In the Money
85In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.01Out of the Money
986Out of the Money
930Out of the Money
GMEIn the Money
$3.70In the Money
$4.30In the Money
$3.89In the Money
$-0.16In the Money
1In the Money
341In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.04Out of the Money
3,059Out of the Money
2,315Out of the Money
GMEIn the Money
$2.94In the Money
$3.65In the Money
$3.40In the Money
$-1.05In the Money
6In the Money
34In the Money
GMEOut of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.07Out of the Money
2,804Out of the Money
2,137Out of the Money
GMEIn the Money
$2.99In the Money
$3.20In the Money
$3.00In the Money
$-0.12In the Money
97In the Money
434In the Money
GMENear the Money
$0.21Near the Money
$0.22Near the Money
$0.22Near the Money
$0.11Near the Money
7,237Near the Money
3,512Near the Money
GMEIn the Money
$2.35In the Money
$3.00In the Money
$2.60In the Money
$0.02In the Money
27In the Money
1,050In the Money
GMENear the Money
$0.36Near the Money
$0.39Near the Money
$0.36Near the Money
$0.15Near the Money
3,177Near the Money
1,680Near the Money
GMEIn the Money
$2.29In the Money
$2.44In the Money
$2.40In the Money
$0.20In the Money
572In the Money
1,011In the Money
GMENear the Money
$0.52Near the Money
$0.55Near the Money
$0.52Near the Money
$0.17Near the Money
5,300Near the Money
4,064Near the Money
GMEIn the Money
$2.06In the Money
$2.18In the Money
$2.09In the Money
$0.09In the Money
232In the Money
875In the Money
GMENear the Money
$0.76Near the Money
$0.77Near the Money
$0.77Near the Money
$0.23Near the Money
2,429Near the Money
6,099Near the Money
GMEIn the Money
$1.85In the Money
$1.90In the Money
$1.85In the Money
$0.14In the Money
690In the Money
1,184In the Money
GMENear the Money
$1.01Near the Money
$1.06Near the Money
$1.02Near the Money
$0.21Near the Money
2,322Near the Money
5,831Near the Money
GMEUnderlying issue's last price
$1.60Underlying issue's last price
$1.70Underlying issue's last price
$1.67Underlying issue's last price
$0.13Underlying issue's last price
758Underlying issue's last price
1,027Underlying issue's last price
Filter Table By Strike Price of$14.50Underlying issue's last price
GMEUnderlying issue's last price
$1.32Underlying issue's last price
$1.36Underlying issue's last price
$1.35Underlying issue's last price
$0.24Underlying issue's last price
1,941Underlying issue's last price
1,396Underlying issue's last price
GMENear the Money
$1.47Near the Money
$1.51Near the Money
$1.51Near the Money
$0.16Near the Money
7,046Near the Money
3,732Near the Money
GMEIn the Money
$1.62In the Money
$1.67In the Money
$1.67In the Money
$0.24In the Money
4,559In the Money
2,201In the Money
GMENear the Money
$1.28Near the Money
$1.36Near the Money
$1.30Near the Money
$0.09Near the Money
3,967Near the Money
1,763Near the Money
GMEIn the Money
$1.91In the Money
$2.02In the Money
$1.96In the Money
$0.19In the Money
592In the Money
874In the Money
GMENear the Money
$1.17Near the Money
$1.20Near the Money
$1.15Near the Money
$0.11Near the Money
4,855Near the Money
6,026Near the Money
GMEIn the Money
$2.24In the Money
$2.39In the Money
$2.29In the Money
$0.17In the Money
258In the Money
1,365In the Money
GMENear the Money
$1.00Near the Money
$1.08Near the Money
$1.02Near the Money
$0.08Near the Money
2,768Near the Money
3,674Near the Money
GMEIn the Money
$2.64In the Money
$2.76In the Money
$2.75In the Money
$0.24In the Money
53In the Money
523In the Money
GMENear the Money
$0.91Near the Money
$0.93Near the Money
$0.92Near the Money
$0.10Near the Money
2,779Near the Money
4,121Near the Money
GMEIn the Money
$3.00In the Money
$3.15In the Money
$3.04In the Money
$0.13In the Money
101In the Money
1,158In the Money
GMENear the Money
$0.79Near the Money
$0.80Near the Money
$0.80Near the Money
$0.06Near the Money
1,162Near the Money
2,157Near the Money
GMEIn the Money
$3.10In the Money
$3.60In the Money
$3.05In the Money
$-0.20In the Money
1In the Money
187In the Money
GMEOut of the Money
$0.70Out of the Money
$0.74Out of the Money
$0.70Out of the Money
$0.04Out of the Money
2,407Out of the Money
3,771Out of the Money
GMEIn the Money
$3.80In the Money
$3.95In the Money
$3.90In the Money
$0.35In the Money
51In the Money
202In the Money
GMEOut of the Money
$0.60Out of the Money
$0.66Out of the Money
$0.62Out of the Money
$0.03Out of the Money
534Out of the Money
1,065Out of the Money
GMEIn the Money
$3.90In the Money
$4.45In the Money
$4.28In the Money
$0.48In the Money
1In the Money
67In the Money
GMEOut of the Money
$0.52Out of the Money
$0.55Out of the Money
$0.53Out of the Money
$0.00Out of the Money
1,625Out of the Money
3,677Out of the Money
GMEIn the Money
$4.65In the Money
$4.80In the Money
$4.70In the Money
$0.17In the Money
7In the Money
116In the Money
GMEOut of the Money
$0.46Out of the Money
$0.51Out of the Money
$0.51Out of the Money
$0.05Out of the Money
346Out of the Money
1,184Out of the Money
GMEIn the Money
$5.05In the Money
$5.35In the Money
$5.05In the Money
$0.55In the Money
5In the Money
21In the Money
GMEOut of the Money
$0.43Out of the Money
$0.45Out of the Money
$0.45Out of the Money
$0.02Out of the Money
6,613Out of the Money
14,915Out of the Money
GMEIn the Money
$5.55In the Money
$5.65In the Money
$5.65In the Money
$0.35In the Money
55In the Money
113In the Money
GMEOut of the Money
$0.37Out of the Money
$0.40Out of the Money
$0.39Out of the Money
$-0.01Out of the Money
515Out of the Money
590Out of the Money
GMEIn the Money
$5.70In the Money
$6.55In the Money
$5.90In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.33Out of the Money
$0.36Out of the Money
$0.34Out of the Money
$0.00Out of the Money
1,142Out of the Money
3,126Out of the Money
GMEIn the Money
$6.40In the Money
$7.05In the Money
$6.49In the Money
$0.97In the Money
1In the Money
22In the Money
GMEOut of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.30Out of the Money
$-0.02Out of the Money
433Out of the Money
640Out of the Money
GMEIn the Money
$6.60In the Money
$7.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.27Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$-0.02Out of the Money
1,225Out of the Money
2,152Out of the Money
GMEIn the Money
$6.95In the Money
$8.00In the Money
$5.60In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.24Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$-0.01Out of the Money
549Out of the Money
843Out of the Money
GMEIn the Money
$7.55In the Money
$8.55In the Money
$7.60In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.21Out of the Money
$0.23Out of the Money
$0.23Out of the Money
$-0.01Out of the Money
680Out of the Money
1,176Out of the Money
GMEIn the Money
$8.00In the Money
$8.95In the Money
$7.90In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.19Out of the Money
$0.22Out of the Money
$0.20Out of the Money
$-0.04Out of the Money
173Out of the Money
314Out of the Money
GMEIn the Money
$8.50In the Money
$9.45In the Money
$8.59In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.03Out of the Money
691Out of the Money
2,272Out of the Money
GMEIn the Money
$8.95In the Money
$9.95In the Money
$8.68In the Money
$-0.05In the Money
4In the Money
78In the Money
GMEOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$0.00Out of the Money
475Out of the Money
117Out of the Money
GMEIn the Money
$9.45In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.03Out of the Money
3,466Out of the Money
12,700Out of the Money
GMEIn the Money
$10.05In the Money
$11.10In the Money
$10.05In the Money
$0.12In the Money
1In the Money
52In the Money
GMEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.13Out of the Money
$0.00Out of the Money
91Out of the Money
108Out of the Money
GMEIn the Money
$10.40In the Money
$11.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$-0.01Out of the Money
238Out of the Money
127Out of the Money
GMEIn the Money
$10.90In the Money
$12.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.03Out of the Money
174Out of the Money
170Out of the Money
GMEIn the Money
$11.40In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.01Out of the Money
172Out of the Money
154Out of the Money
GMEIn the Money
$11.85In the Money
$13.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
28Out of the Money
120Out of the Money
GMEIn the Money
$12.35In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
271Out of the Money
413Out of the Money
GMEIn the Money
$12.85In the Money
$13.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.02Out of the Money
126Out of the Money
22Out of the Money
GMEIn the Money
$13.85In the Money
$15.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
3,633Out of the Money
7,198Out of the Money
GMEIn the Money
$14.85In the Money
$17.60In 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
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
22Out of the Money
104Out of the Money
GMEIn the Money
$15.85In the Money
$18.60In 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
$0.06Out of the Money
$0.06Out of the Money
$0.01Out of the Money
1,127Out of the Money
6Out of the Money
GMEIn the Money
$16.85In the Money
$19.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
111Out of the Money
193Out of the Money
GMEIn the Money
$17.85In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In 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
3,339Out of the Money
1,185Out of the Money
GMEIn the Money
$18.85In the Money
$21.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money