• LAST PRICE
    13.9100
  • TODAY'S CHANGE (%)
    Trending Down-0.3300 (-2.3174%)
  • Bid / Lots
    13.8500/ 28
  • Ask / Lots
    13.9000/ 1
  • Open / Previous Close
    14.2500 / 14.2400
  • Day Range
    Low 13.9000
    High 14.3000
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    3,490,830
    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 March 22, 2024)

  • Put Options (expires Friday March 22, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$11.15In the Money
$12.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.65In the Money
$9.80In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$7.60In the Money
$8.80In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
GMEIn the Money
$7.30In 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
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.60In the Money
$7.80In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.10In the Money
$7.30In 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
$0.29Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
GMEIn the Money
$5.60In the Money
$6.80In the Money
$6.00In the Money
$0.00In the Money
---In the Money
10In 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
42Out of the Money
GMEIn the Money
$5.10In the Money
$6.30In 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
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.60In the Money
$5.80In the Money
$5.51In the Money
$0.00In the Money
---In the Money
20In 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
19Out of the Money
GMEIn the Money
$4.10In the Money
$5.35In 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
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
GMEIn the Money
$3.55In the Money
$4.85In the Money
$4.15In the Money
$-0.20In the Money
1In the Money
42In 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
20Out of the Money
41Out of the Money
GMEIn the Money
$3.00In the Money
$4.35In 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
$0.03Out of the Money
$0.30Out of the Money
$0.28Out of the Money
1Out of the Money
69Out of the Money
GMEIn the Money
$2.64In the Money
$3.85In the Money
$3.46In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$0.00Near the Money
$0.23Near the Money
$0.01Near the Money
$-0.01Near the Money
153Near the Money
84Near the Money
GMEIn the Money
$2.03In the Money
$3.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMENear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.01Near the Money
66Near the Money
38Near the Money
GMEIn the Money
$1.73In the Money
$2.47In the Money
$2.08In the Money
$-0.50In the Money
9In the Money
24In the Money
GMENear the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
$0.00Near the Money
130Near the Money
817Near the Money
GMEIn the Money
$1.04In the Money
$2.06In the Money
$1.72In the Money
$-0.37In the Money
4In the Money
158In the Money
GMENear the Money
$0.01Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.01Near the Money
283Near the Money
492Near the Money
GMEIn the Money
$0.73In the Money
$1.39In the Money
$1.03In the Money
$-0.40In the Money
4In the Money
132In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$0.01Near the Money
787Near the Money
1,265Near the Money
GMEUnderlying issue's last price
$0.57Underlying issue's last price
$0.78Underlying issue's last price
$0.65Underlying issue's last price
$-0.30Underlying issue's last price
180Underlying issue's last price
448Underlying issue's last price
Filter Table By Strike Price of$13.50Underlying issue's last price
GMEUnderlying issue's last price
$0.18Underlying issue's last price
$0.19Underlying issue's last price
$0.18Underlying issue's last price
$0.03Underlying issue's last price
756Underlying issue's last price
509Underlying issue's last price
GMENear the Money
$0.38Near the Money
$0.40Near the Money
$0.39Near the Money
$-0.23Near the Money
1,710Near the Money
1,702Near the Money
GMEIn the Money
$0.42In the Money
$0.48In the Money
$0.45In the Money
$0.09In the Money
1,139In the Money
2,710In the Money
GMENear the Money
$0.25Near the Money
$0.27Near the Money
$0.26Near the Money
$-0.16Near the Money
1,737Near the Money
2,796Near the Money
GMEIn the Money
$0.75In the Money
$0.86In the Money
$0.78In the Money
$0.13In the Money
104In the Money
682In the Money
GMENear the Money
$0.18Near the Money
$0.19Near the Money
$0.19Near the Money
$-0.11Near the Money
4,835Near the Money
5,973Near the Money
GMEIn the Money
$1.08In the Money
$1.38In the Money
$1.20In the Money
$0.21In the Money
139In the Money
680In the Money
GMENear the Money
$0.13Near the Money
$0.16Near the Money
$0.16Near the Money
$-0.07Near the Money
1,182Near the Money
2,596Near the Money
GMEIn the Money
$1.36In the Money
$2.07In the Money
$1.67In the Money
$0.25In the Money
8In the Money
162In the Money
GMENear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.08Near the Money
967Near the Money
2,617Near the Money
GMEIn the Money
$1.91In the Money
$2.47In the Money
$1.94In the Money
$0.15In the Money
1In the Money
44In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.07Near the Money
368Near the Money
1,185Near the Money
GMEIn the Money
$1.84In the Money
$2.99In the Money
$2.00In the Money
$0.00In the Money
---In the Money
40In the Money
GMEOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
1,309Out of the Money
1,781Out of the Money
GMEIn the Money
$2.14In the Money
$3.70In the Money
$2.95In the Money
$0.29In the Money
7In the Money
100In the Money
GMEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.08Out of the Money
315Out of the Money
1,304Out of the Money
GMEIn the Money
$2.83In the Money
$4.35In the Money
$3.13In the Money
$0.00In the Money
---In the Money
15In the Money
GMEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
938Out of the Money
2,171Out of the Money
GMEIn the Money
$3.35In the Money
$6.00In the Money
$4.10In the Money
$0.42In the Money
10In the Money
32In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
844Out of the Money
1,029Out of the Money
GMEIn the Money
$3.75In the Money
$6.50In 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
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
217Out of the Money
940Out of the Money
GMEIn the Money
$4.25In the Money
$7.00In the Money
$4.40In the Money
$0.00In the Money
---In the Money
20In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.06Out of the Money
68Out of the Money
51Out of the Money
GMEIn the Money
$4.75In the Money
$7.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
1,166Out of the Money
6,309Out of the Money
GMEIn the Money
$5.10In the Money
$6.60In 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
$0.03Out of the Money
$-0.07Out of the Money
51Out of the Money
229Out of the Money
GMEIn the Money
$5.60In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
84Out of the Money
502Out of the Money
GMEIn the Money
$6.10In the Money
$8.95In 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
$-0.05Out of the Money
16Out of the Money
9Out of the Money
GMEIn the Money
$6.55In the Money
$9.45In 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
$0.03Out of the Money
$-0.05Out of the Money
144Out of the Money
1,068Out of the Money
GMEIn the Money
$7.10In the Money
$9.95In 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
$0.08Out of the Money
$0.01Out of the Money
7Out of the Money
34Out of the Money
GMEIn the Money
$7.60In the Money
$10.45In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
2Out of the Money
166Out of the Money
GMEIn the Money
$8.15In the Money
$10.95In 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
$0.08Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
60Out of the Money
2Out of the Money
GMEIn the Money
$8.70In the Money
$11.45In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
47Out of the Money
176Out of the Money
GMEIn the Money
$9.20In the Money
$10.65In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
213Out of the Money
GMEIn the Money
$9.75In the Money
$11.10In 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
$0.02Out of the Money
$-0.04Out of the Money
434Out of the Money
2,368Out of the Money
GMEIn the Money
$10.25In the Money
$12.95In the Money
$10.75In the Money
$0.00In the Money
---In the Money
25In the Money
GMEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$10.80In the Money
$13.45In 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
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
15Out of the Money
2Out of the Money
GMEIn the Money
$11.30In the Money
$13.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.40Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$11.80In the Money
$12.95In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$12.30In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
5Out of the Money
2Out 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
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
50Out of the Money
16Out of the Money
GMEIn the Money
$13.35In the Money
$14.45In 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
$0.05Out of the Money
$0.06Out of the Money
$0.02Out of the Money
3Out of the Money
41Out of the Money
GMEIn the Money
$13.85In the Money
$14.95In 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
$0.01Out of the Money
$-0.03Out of the Money
280Out of the Money
1,890Out of the Money
GMEIn the Money
$14.35In the Money
$15.40In 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
336Out of the Money
GMEIn the Money
$14.90In the Money
$15.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money