• LAST PRICE
    12.5200
  • TODAY'S CHANGE (%)
    Trending Down-0.6500 (-4.9355%)
  • Bid / Lots
    12.5600/ 2
  • Ask / Lots
    12.5700/ 9
  • Open / Previous Close
    13.1900 / 13.1700
  • Day Range
    Low 12.4700
    High 13.1900
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    8,465,217
    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
$9.40In 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
$8.40In 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
$7.40In 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
$3.50In the Money
$6.05In 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
$2.73In the Money
$5.90In 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
$4.90In 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
$2.01In the Money
$4.30In the Money
$2.98In the Money
$-0.51In the Money
35In 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
$2.14In the Money
$3.80In the Money
$2.44In the Money
$-0.77In the Money
61In the Money
145In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
58Near the Money
5,311Near the Money
GMEIn the Money
$1.09In the Money
$3.15In the Money
$1.89In the Money
$-0.69In the Money
7In the Money
15In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
39Near the Money
5,229Near the Money
GMEIn the Money
$1.13In the Money
$1.71In the Money
$1.53In the Money
$-0.62In the Money
45In the Money
259In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
928Near the Money
4,940Near the Money
GMEIn the Money
$0.91In the Money
$1.27In the Money
$1.03In the Money
$-0.26In the Money
21In the Money
258In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
694Near the Money
2,672Near the Money
GMEIn the Money
$0.33In the Money
$0.55In the Money
$0.52In the Money
$-0.76In the Money
1,598In 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
2,571Near the Money
5,385Near the Money
GMEUnderlying issue's last price
$0.02Underlying issue's last price
$0.04Underlying issue's last price
$0.04Underlying issue's last price
$-0.70Underlying issue's last price
1,923Underlying 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
$0.01Underlying issue's last price
$0.02Underlying issue's last price
$0.01Underlying issue's last price
$-0.06Underlying issue's last price
4,612Underlying issue's last price
4,288Underlying issue's last price
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.41Near the Money
7,189Near the Money
2,014Near the Money
GMEIn the Money
$0.48In the Money
$0.69In the Money
$0.50In the Money
$0.28In the Money
4,749In 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
6,728Near the Money
3,483Near the Money
GMEIn the Money
$0.94In the Money
$1.02In the Money
$1.02In the Money
$0.48In the Money
1,398In 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
2,099Near the Money
4,150Near the Money
GMEIn the Money
$1.36In the Money
$1.60In the Money
$1.48In the Money
$0.53In the Money
1,446In 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
1,215Near the Money
4,693Near the Money
GMEIn the Money
$1.76In the Money
$2.23In the Money
$1.91In the Money
$0.50In the Money
756In 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
1,633Near the Money
9,777Near the Money
GMEIn the Money
$2.40In the Money
$2.73In the Money
$2.50In the Money
$0.70In the Money
1,304In 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
831Near the Money
6,300Near the Money
GMEIn the Money
$2.77In the Money
$4.05In the Money
$2.97In the Money
$0.56In the Money
243In 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
934Out of the Money
7,101Out of the Money
GMEIn the Money
$3.25In the Money
$4.90In the Money
$3.50In the Money
$0.70In the Money
282In 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
211Out of the Money
1,447Out of the Money
GMEIn the Money
$3.75In the Money
$5.50In the Money
$3.94In the Money
$0.74In the Money
14In 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
396Out of the Money
5,248Out of the Money
GMEIn the Money
$4.10In the Money
$5.75In the Money
$4.45In the Money
$0.51In the Money
135In 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
176Out of the Money
2,075Out of the Money
GMEIn the Money
$3.70In the Money
$6.25In the Money
$4.90In the Money
$0.60In the Money
11In 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
199Out of the Money
5,537Out of the Money
GMEIn the Money
$4.80In the Money
$6.75In the Money
$5.40In the Money
$0.67In the Money
17In 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
41Out of the Money
1,417Out of the Money
GMEIn the Money
$4.70In the Money
$7.90In 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
195Out of the Money
4,195Out of the Money
GMEIn the Money
$5.20In the Money
$8.40In 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
22Out of the Money
1,181Out of the Money
GMEIn the Money
$6.00In the Money
$8.90In 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
1,876Out of the Money
11,928Out of the Money
GMEIn the Money
$7.00In the Money
$9.40In 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
$6.70In the Money
$9.70In 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
51Out of the Money
2,130Out of the Money
GMEIn the Money
$8.10In the Money
$10.40In the Money
$8.45In the Money
$0.95In the Money
3In 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
30Out of the Money
2,367Out of the Money
GMEIn the Money
$9.10In the Money
$10.75In 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
69Out of the Money
1,317Out of the Money
GMEIn the Money
$10.00In the Money
$11.75In 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
26Out of the Money
1,736Out of the Money
GMEIn the Money
$9.60In the Money
$13.00In 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
413Out of the Money
15,462Out of the Money
GMEIn the Money
$10.65In the Money
$14.00In the Money
$11.75In the Money
$0.00In the Money
---In the Money
9In the Money