• LAST PRICE
    13.0100
  • TODAY'S CHANGE (%)
    Trending Down-0.1600 (-1.2149%)
  • Bid / Lots
    13.0000/ 12
  • Ask / Lots
    13.0300/ 10
  • Open / Previous Close
    13.1900 / 13.1700
  • Day Range
    Low 13.0000
    High 13.1900
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    296,028
    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
$6.35In the Money
$10.20In the Money
$7.50In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
---Out 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
$9.20In the Money
$7.19In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
---Out 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
$4.35In the Money
$8.20In the Money
$8.11In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
---Out 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
$4.20In the Money
$5.65In the Money
$7.00In the Money
$0.00In the Money
---In the Money
22In the Money
GMEOut of the Money
---Out 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
$4.20In the Money
$5.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out 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
$4.30In the Money
$0.00In the Money
---In the Money
53In the Money
GMEOut of the Money
---Out 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
---Out of the Money
$10.00Out 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
$2.72In the Money
$3.35In the Money
$3.21In the Money
$0.00In the Money
---In the Money
145In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,311Out of the Money
GMEIn the Money
$2.05In the Money
$2.83In the Money
$2.58In the Money
$0.00In the Money
---In the Money
15In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
5,229Near the Money
GMEIn the Money
$1.73In the Money
$2.35In the Money
$2.15In the Money
$0.00In the Money
---In the Money
259In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
32Near the Money
4,940Near the Money
GMEIn the Money
$1.32In the Money
$1.87In the Money
$1.29In the Money
$0.00In the Money
---In the Money
258In the Money
GMENear the Money
$0.02Near the Money
$0.07Near the Money
$0.03Near the Money
$0.00Near the Money
6Near the Money
2,672Near the Money
GMEIn the Money
$0.81In the Money
$1.34In the Money
$1.28In the Money
$0.00In the Money
---In the Money
1,627In the Money
GMENear the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
$-0.01Near the Money
66Near the Money
5,385Near the Money
GMEIn the Money
$0.57In the Money
$0.79In the Money
$0.74In the Money
$0.00In the Money
---In the Money
465In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$0.00Near the Money
33Near the Money
4,288Near the Money
GMEUnderlying issue's last price
$0.18Underlying issue's last price
$0.34Underlying issue's last price
$0.27Underlying issue's last price
$-0.15Underlying issue's last price
7Underlying issue's last price
2,014Underlying issue's last price
Filter Table By Strike Price of$13.00Underlying issue's last price
GMEUnderlying issue's last price
$0.21Underlying issue's last price
$0.28Underlying issue's last price
$0.21Underlying issue's last price
$-0.01Underlying issue's last price
103Underlying issue's last price
5,940Underlying issue's last price
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.07Near the Money
91Near the Money
3,483Near the Money
GMEIn the Money
$0.50In the Money
$0.70In the Money
$0.66In the Money
$0.12In the Money
67In the Money
3,143In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.03Near the Money
87Near the Money
4,150Near the Money
GMEIn the Money
$0.83In the Money
$1.05In the Money
$0.97In the Money
$0.02In the Money
7In the Money
2,009In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
134Near the Money
4,693Near the Money
GMEIn the Money
$1.25In the Money
$1.60In the Money
$1.49In the Money
$0.08In the Money
8In the Money
1,766In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.04Near the Money
55Near the Money
9,777Near the Money
GMEIn the Money
$1.89In the Money
$2.09In the Money
$2.00In the Money
$0.20In the Money
3In the Money
2,099In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
19Near the Money
6,300Near the Money
GMEIn the Money
$2.31In the Money
$2.59In the Money
$2.42In the Money
$0.01In the Money
3In the Money
1,326In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$0.00Near the Money
20Near the Money
7,101Near the Money
GMEIn the Money
$2.64In the Money
$3.85In the Money
$2.80In the Money
$0.00In the Money
---In the Money
704In 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
---Out of the Money
1,447Out of the Money
GMEIn the Money
$2.84In the Money
$4.35In the Money
$3.48In the Money
$0.28In the Money
1In the Money
230In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
3Out of the Money
5,248Out of the Money
GMEIn the Money
$3.70In the Money
$4.15In the Money
$3.90In the Money
$-0.04In the Money
101In the Money
171In 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
75Out of the Money
2,075Out of the Money
GMEIn the Money
$3.00In the Money
$5.30In the Money
$4.30In the Money
$0.00In the Money
---In the Money
253In the Money
GMEOut of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
77Out of the Money
5,537Out of the Money
GMEIn the Money
$4.65In the Money
$5.15In the Money
$4.73In the Money
$0.00In the Money
---In the Money
155In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
20Out of the Money
1,417Out of the Money
GMEIn the Money
$3.65In the Money
$7.10In the Money
$5.00In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
35Out of the Money
4,195Out of the Money
GMEIn the Money
$4.25In the Money
$8.00In the Money
$5.95In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
15Out 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
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
8Out of the Money
11,928Out of the Money
GMEIn the Money
$5.15In the Money
$8.45In the Money
$6.99In the Money
$0.00In the Money
---In the Money
52In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
1,396Out of the Money
GMEIn the Money
$5.75In the Money
$9.50In the Money
$7.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,130Out of the Money
GMEIn the Money
$7.40In the Money
$10.00In the Money
$7.50In the Money
$0.00In the Money
---In the Money
19In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,367Out of the Money
GMEIn the Money
$7.25In the Money
$11.00In the Money
$9.12In the Money
$0.00In the Money
---In the Money
31In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,317Out of the Money
GMEIn the Money
$8.15In the Money
$12.00In the Money
$9.80In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,736Out of the Money
GMEIn the Money
$9.15In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out 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