• LAST PRICE
    12.6200
  • TODAY'S CHANGE (%)
    Trending Down-0.5500 (-4.1762%)
  • Bid / Lots
    12.6100/ 33
  • Ask / Lots
    12.6200/ 13
  • Open / Previous Close
    13.1900 / 13.1700
  • Day Range
    Low 12.6001
    High 13.1900
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    4,071,742
    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 Thursday March 28, 2024)

  • Put Options (expires Thursday March 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$6.80In the Money
$9.75In the Money
$7.50In the Money
$0.00In the Money
---In the Money
13In 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
41Out of the Money
GMEIn the Money
$5.35In the Money
$8.75In the Money
$7.19In the Money
$0.00In the Money
---In the Money
2In 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
104Out of the Money
GMEIn the Money
$4.80In the Money
$7.75In the Money
$8.11In 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
646Out of the Money
GMEIn the Money
$4.25In the Money
$5.05In the Money
$4.80In the Money
$-2.20In the Money
1In the Money
22In 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
1,510Out of the Money
GMEIn the Money
$3.90In the Money
$5.40In 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
$0.00Out of the Money
---Out of the Money
1,905Out of the Money
GMEIn the Money
$3.55In the Money
$3.75In the Money
$3.72In the Money
$-0.58In the Money
3In the Money
53In 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
2,764Out of the Money
GMEIn the Money
$2.81In the Money
$5.15In the Money
$3.49In the Money
$0.00In the Money
---In the Money
8In 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
1,828Out of the Money
GMEIn the Money
$2.57In the Money
$2.80In the Money
$2.68In the Money
$-0.53In the Money
49In the Money
145In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
4Near the Money
5,311Near the Money
GMEIn the Money
$2.05In the Money
$2.43In the Money
$2.22In the Money
$-0.36In the Money
2In the Money
15In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
37Near the Money
5,229Near the Money
GMEIn the Money
$1.53In the Money
$1.70In the Money
$2.06In the Money
$-0.09In the Money
6In the Money
259In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
812Near the Money
4,940Near the Money
GMEIn the Money
$0.94In the Money
$1.49In the Money
$1.30In the Money
$0.01In the Money
6In the Money
258In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
626Near the Money
2,672Near the Money
GMEIn the Money
$0.58In the Money
$0.71In the Money
$0.68In the Money
$-0.60In the Money
98In the Money
1,627In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
1,626Near the Money
5,385Near the Money
GMEUnderlying issue's last price
$0.18Underlying issue's last price
$0.20Underlying issue's last price
$0.19Underlying issue's last price
$-0.55Underlying issue's last price
332Underlying issue's last price
465Underlying issue's last price
Filter Table By Strike Price of$12.50Underlying issue's last price
GMEUnderlying issue's last price
$0.07Underlying issue's last price
$0.08Underlying issue's last price
$0.07Underlying issue's last price
$0.00Underlying issue's last price
2,015Underlying issue's last price
4,288Underlying issue's last price
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.39Near the Money
5,867Near the Money
2,014Near the Money
GMEIn the Money
$0.38In the Money
$0.42In the Money
$0.41In the Money
$0.19In the Money
2,272In the Money
5,940In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.17Near the Money
6,177Near the Money
3,483Near the Money
GMEIn the Money
$0.86In the Money
$0.95In the Money
$0.90In the Money
$0.36In the Money
865In the Money
3,143In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.08Near the Money
1,815Near the Money
4,150Near the Money
GMEIn the Money
$1.34In the Money
$1.40In the Money
$1.38In the Money
$0.43In the Money
838In the Money
2,009In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.05Near the Money
717Near the Money
4,693Near the Money
GMEIn the Money
$1.82In the Money
$1.90In the Money
$1.89In the Money
$0.48In the Money
499In the Money
1,766In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.04Near the Money
1,464Near the Money
9,777Near the Money
GMEIn the Money
$2.27In the Money
$2.52In the Money
$2.35In the Money
$0.55In the Money
434In the Money
2,099In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
575Near the Money
6,300Near the Money
GMEIn the Money
$2.74In the Money
$2.96In the Money
$2.85In the Money
$0.44In the Money
50In the Money
1,326In 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
765Out of the Money
7,101Out of the Money
GMEIn the Money
$3.20In the Money
$3.45In the Money
$3.30In the Money
$0.50In the Money
34In the Money
704In 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
142Out of the Money
1,447Out of the Money
GMEIn the Money
$3.70In the Money
$3.90In the Money
$3.60In the Money
$0.40In the Money
7In the Money
230In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
327Out of the Money
5,248Out of the Money
GMEIn the Money
$4.00In the Money
$4.45In the Money
$4.22In the Money
$0.28In the Money
107In the Money
171In 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
130Out of the Money
2,075Out of the Money
GMEIn the Money
$4.55In the Money
$5.50In the Money
$4.30In the Money
$0.00In the Money
---In the Money
253In 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
136Out of the Money
5,537Out of the Money
GMEIn the Money
$4.65In the Money
$5.80In the Money
$5.00In the Money
$0.27In the Money
6In the Money
155In 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
33Out of the Money
1,417Out of the Money
GMEIn the Money
$4.10In the Money
$7.10In the Money
$5.00In the Money
$0.00In the Money
---In the Money
5In 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
170Out of the Money
4,195Out of the Money
GMEIn the Money
$4.55In the Money
$8.00In the Money
$5.95In the Money
$0.00In the Money
---In the Money
9In 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
17Out of the Money
1,181Out of the Money
GMEIn the Money
$6.00In the Money
$8.05In the Money
$4.95In 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
$-0.01Out of the Money
1,797Out of the Money
11,928Out of the Money
GMEIn the Money
$5.60In the Money
$8.45In the Money
$6.99In the Money
$0.00In the Money
---In the Money
52In 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
12Out of the Money
1,396Out of the Money
GMEIn the Money
$6.10In the Money
$8.70In the Money
$7.50In 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
19Out of the Money
2,130Out of the Money
GMEIn the Money
$8.20In the Money
$9.20In the Money
$7.50In the Money
$0.00In the Money
---In the Money
19In 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
22Out of the Money
2,367Out of the Money
GMEIn the Money
$8.20In the Money
$10.20In the Money
$9.12In the Money
$0.00In the Money
---In the Money
31In 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
5Out of the Money
1,317Out of the Money
GMEIn the Money
$8.60In the Money
$11.20In the Money
$9.80In the Money
$0.00In the Money
---In the Money
2In 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
4Out of the Money
1,736Out of the Money
GMEIn the Money
$9.45In the Money
$12.20In 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
336Out of the Money
15,462Out of the Money
GMEIn the Money
$10.65In the Money
$12.85In the Money
$11.75In the Money
$0.00In the Money
---In the Money
9In the Money