• LAST PRICE
    12.5950
  • TODAY'S CHANGE (%)
    Trending Down-0.5750 (-4.3660%)
  • Bid / Lots
    12.5900/ 3
  • Ask / Lots
    12.6000/ 11
  • Open / Previous Close
    13.1900 / 13.1700
  • Day Range
    Low 12.4800
    High 13.1900
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    6,737,943
    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
$8.90In the Money
$7.66In the Money
$0.16In the Money
1In 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
1Out of the Money
41Out of the Money
GMEIn the Money
$5.35In the Money
$7.90In 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
$6.90In 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
$3.20In the Money
$3.75In the Money
$3.51In the Money
$-0.79In the Money
4In the Money
53In 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
58Out of the Money
2,764Out of the Money
GMEIn the Money
$2.81In the Money
$3.25In the Money
$3.10In the Money
$-0.39In the Money
30In 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
$2.26In the Money
$3.05In the Money
$2.46In the Money
$-0.75In the Money
60In the Money
145In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
44Near the Money
5,311Near the Money
GMEIn the Money
$1.85In 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
$1.39In the Money
$1.71In the Money
$1.60In the Money
$-0.55In the Money
35In the Money
259In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
905Near the Money
4,940Near the Money
GMEIn the Money
$0.82In the Money
$1.37In the Money
$1.00In the Money
$-0.29In the Money
13In the Money
258In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
650Near the Money
2,672Near the Money
GMEIn the Money
$0.54In the Money
$0.65In the Money
$0.65In the Money
$-0.63In the Money
211In the Money
1,627In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
2,501Near the Money
5,385Near the Money
GMEUnderlying issue's last price
$0.10Underlying issue's last price
$0.12Underlying issue's last price
$0.12Underlying issue's last price
$-0.62Underlying issue's last price
1,492Underlying 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
$0.02Underlying issue's last price
$0.04Underlying issue's last price
$0.02Underlying issue's last price
$-0.05Underlying issue's last price
3,433Underlying issue's last price
4,288Underlying issue's last price
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.40Near the Money
6,987Near the Money
2,014Near the Money
GMEIn the Money
$0.39In the Money
$0.47In the Money
$0.41In the Money
$0.19In the Money
3,760In the Money
5,940In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.18Near the Money
6,671Near the Money
3,483Near the Money
GMEIn the Money
$0.88In the Money
$1.00In the Money
$0.90In the Money
$0.36In the Money
1,216In the Money
3,143In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.08Near the Money
2,082Near the Money
4,150Near the Money
GMEIn the Money
$1.35In the Money
$1.48In the Money
$1.41In the Money
$0.46In the Money
1,276In the Money
2,009In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.05Near the Money
1,168Near the Money
4,693Near the Money
GMEIn the Money
$1.85In the Money
$1.99In the Money
$1.84In the Money
$0.43In the Money
619In 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
1,599Near the Money
9,777Near the Money
GMEIn the Money
$2.39In the Money
$2.45In the Money
$2.40In the Money
$0.60In the Money
614In 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
716Near the Money
6,300Near the Money
GMEIn the Money
$2.74In the Money
$2.93In the Money
$3.02In the Money
$0.61In the Money
233In the Money
1,326In 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
880Out of the Money
7,101Out of the Money
GMEIn the Money
$3.25In the Money
$4.05In the Money
$3.45In the Money
$0.65In the Money
36In 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
191Out of the Money
1,447Out of the Money
GMEIn the Money
$3.80In the Money
$4.50In the Money
$3.80In the Money
$0.60In the Money
13In 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
373Out of the Money
5,248Out of the Money
GMEIn the Money
$4.10In the Money
$5.60In the Money
$4.45In the Money
$0.51In the Money
128In 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
142Out of the Money
2,075Out of the Money
GMEIn the Money
$4.70In the Money
$5.10In the Money
$5.11In the Money
$0.81In the Money
10In 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
172Out of the Money
5,537Out of the Money
GMEIn the Money
$5.00In the Money
$5.60In the Money
$5.29In the Money
$0.56In the Money
16In 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
37Out 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
176Out of the Money
4,195Out of the Money
GMEIn the Money
$5.10In 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
1,871Out of the Money
11,928Out of the Money
GMEIn the Money
$7.00In the Money
$8.45In the Money
$7.39In the Money
$0.40In the Money
1In 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
50Out 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
36Out of the Money
2,130Out of the Money
GMEIn the Money
$8.30In the Money
$9.15In the Money
$8.45In the Money
$0.95In the Money
2In 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
24Out of the Money
2,367Out of the Money
GMEIn the Money
$8.85In 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
$0.02Out of the Money
$0.01Out of the Money
54Out of the Money
1,317Out of the Money
GMEIn the Money
$10.00In the Money
$11.00In the Money
$10.45In the Money
$0.65In the Money
2In 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
7Out of the Money
1,736Out of the Money
GMEIn the Money
$9.60In 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
353Out 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