• LAST PRICE
    12.5200
  • TODAY'S CHANGE (%)
    Trending Down-0.6500 (-4.9355%)
  • Bid / Lots
    12.5600/ 1
  • Ask / Lots
    12.5900/ 8
  • 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
    8,473,465
    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 April 05, 2024)

  • Put Options (expires Friday April 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$9.60In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
GMEIn the Money
$9.10In the Money
$9.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$8.60In the Money
$9.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$8.10In the Money
$8.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$7.60In the Money
$8.45In the Money
$10.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.10In the Money
$7.95In 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
71Out of the Money
GMEIn the Money
$6.60In the Money
$7.45In the Money
$9.60In 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
$6.95In the Money
$6.45In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$5.60In the Money
$6.45In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$5.15In the Money
$5.95In the Money
$5.85In the Money
$-2.65In the Money
2In 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
44Out of the Money
GMEIn the Money
$4.65In the Money
$5.45In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
30Out of the Money
68Out of the Money
GMEIn the Money
$4.15In the Money
$4.95In the Money
$5.20In the Money
$0.00In the Money
---In the Money
55In 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
20Out of the Money
155Out of the Money
GMEIn the Money
$3.65In the Money
$4.45In the Money
$4.20In 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
82Out of the Money
328Out of the Money
GMEIn the Money
$3.15In the Money
$3.95In the Money
$3.72In the Money
$-2.27In the Money
43In the Money
24In 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
24Out of the Money
373Out of the Money
GMEIn the Money
$2.66In the Money
$3.45In the Money
$4.65In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.18Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
34Out of the Money
174Out of the Money
GMEIn the Money
$2.13In the Money
$2.93In the Money
$3.05In the Money
$0.00In the Money
---In the Money
16In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
248Near the Money
1,172Near the Money
GMEIn the Money
$1.68In the Money
$2.43In the Money
$2.10In the Money
$-1.15In the Money
14In the Money
3In the Money
GMENear the Money
$0.02Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.02Near the Money
61Near the Money
691Near the Money
GMEIn the Money
$1.31In the Money
$1.94In the Money
$1.75In the Money
$-0.50In the Money
261In the Money
261In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.02Near the Money
757Near the Money
1,058Near the Money
GMEIn the Money
$1.09In the Money
$1.35In the Money
$1.16In the Money
$-0.60In the Money
20In the Money
25In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.01Near the Money
1,011Near the Money
2,550Near the Money
GMEIn the Money
$0.69In the Money
$0.76In the Money
$0.78In the Money
$-0.52In the Money
737In the Money
147In the Money
GMENear the Money
$0.18Near the Money
$0.20Near the Money
$0.18Near the Money
$0.04Near the Money
1,559Near the Money
2,781Near the Money
GMEUnderlying issue's last price
$0.43Underlying issue's last price
$0.45Underlying issue's last price
$0.43Underlying issue's last price
$-0.47Underlying issue's last price
1,880Underlying issue's last price
175Underlying issue's last price
Filter Table By Strike Price of$12.50Underlying issue's last price
GMEUnderlying issue's last price
$0.39Underlying issue's last price
$0.42Underlying issue's last price
$0.39Underlying issue's last price
$0.11Underlying issue's last price
1,817Underlying issue's last price
856Underlying issue's last price
GMENear the Money
$0.25Near the Money
$0.27Near the Money
$0.25Near the Money
$-0.36Near the Money
5,420Near the Money
846Near the Money
GMEIn the Money
$0.70In the Money
$0.75In the Money
$0.70In the Money
$0.22In the Money
1,616In the Money
1,616In the Money
GMENear the Money
$0.17Near the Money
$0.18Near the Money
$0.17Near the Money
$-0.30Near the Money
4,329Near the Money
1,627Near the Money
GMEIn the Money
$1.11In the Money
$1.17In the Money
$1.12In the Money
$0.35In the Money
686In the Money
711In the Money
GMENear the Money
$0.13Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.20Near the Money
3,931Near the Money
2,807Near the Money
GMEIn the Money
$1.45In the Money
$1.69In the Money
$1.45In the Money
$0.28In the Money
530In the Money
514In the Money
GMENear the Money
$0.10Near the Money
$0.11Near the Money
$0.11Near the Money
$-0.14Near the Money
4,500Near the Money
4,680Near the Money
GMEIn the Money
$1.84In the Money
$2.16In the Money
$1.89In the Money
$0.47In the Money
178In the Money
277In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.10Near the Money
1,995Near the Money
3,368Near the Money
GMEIn the Money
$2.14In the Money
$2.62In the Money
$2.55In the Money
$0.50In the Money
154In the Money
486In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.05Near the Money
1,020Near the Money
2,271Near the Money
GMEIn the Money
$2.63In the Money
$3.45In the Money
$3.05In the Money
$0.53In the Money
89In the Money
113In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.07Out of the Money
499Out of the Money
1,794Out of the Money
GMEIn the Money
$3.15In the Money
$3.95In the Money
$3.42In the Money
$0.36In the Money
68In the Money
166In 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
935Out of the Money
1,061Out of the Money
GMEIn the Money
$3.60In the Money
$4.45In the Money
$3.95In the Money
$0.43In the Money
1In the Money
4In the Money
GMEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
302Out of the Money
1,762Out of the Money
GMEIn the Money
$4.10In the Money
$4.90In the Money
$4.35In the Money
$0.45In the Money
23In the Money
49In the Money
GMEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
127Out of the Money
344Out of the Money
GMEIn the Money
$4.60In the Money
$5.45In the Money
$5.07In the Money
$0.50In the Money
1In the Money
2In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.02Out of the Money
477Out of the Money
1,221Out of the Money
GMEIn the Money
$5.10In the Money
$5.90In the Money
$5.36In the Money
$0.36In the Money
33In the Money
32In the Money
GMEOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
4Out of the Money
154Out of the Money
GMEIn the Money
$5.60In the Money
$6.40In the Money
$5.56In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
851Out of the Money
632Out of the Money
GMEIn the Money
$6.10In the Money
$6.90In the Money
$5.53In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
8Out of the Money
141Out of the Money
GMEIn the Money
$6.60In the Money
$7.40In 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
$0.03Out of the Money
$-0.02Out of the Money
575Out of the Money
5,870Out of the Money
GMEIn the Money
$7.10In the Money
$7.90In the Money
$7.95In the Money
$1.25In the Money
2In the Money
12In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
11Out of the Money
53Out of the Money
GMEIn the Money
$7.60In the Money
$8.40In 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
$0.04Out of the Money
$-0.02Out of the Money
60Out of the Money
450Out of the Money
GMEIn the Money
$8.10In the Money
$8.90In the Money
$7.15In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
GMEIn the Money
$8.60In the Money
$9.40In 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
$-0.01Out of the Money
570Out of the Money
1,166Out of the Money
GMEIn the Money
$9.10In the Money
$9.90In the Money
$8.15In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
3Out of the Money
67Out of the Money
GMEIn the Money
$9.60In the Money
$10.40In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
116Out of the Money
230Out of the Money
GMEIn the Money
$10.10In the Money
$10.90In 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
$0.14Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
GMEIn the Money
$10.60In the Money
$11.40In 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
$0.12Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
90Out of the Money
949Out of the Money
GMEIn the Money
$11.05In the Money
$11.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
GMEIn the Money
$11.55In the Money
$12.40In 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
$0.02Out of the Money
$-0.01Out of the Money
1,598Out of the Money
1,647Out of the Money
GMEIn the Money
$12.05In the Money
$12.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
GMEIn the Money
$12.55In the Money
$13.40In 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
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
11Out of the Money
104Out of the Money
GMEIn the Money
$13.05In the Money
$13.90In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
65Out of the Money
44Out of the Money
GMEIn the Money
$13.55In the Money
$14.40In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
175Out of the Money
GMEIn the Money
$14.05In the Money
$14.90In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.41Out of the Money
1Out of the Money
15Out of the Money
GMEIn the Money
$14.55In the Money
$15.35In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
GMEIn the Money
$15.05In the Money
$15.85In 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
$0.02Out of the Money
$0.00Out of the Money
530Out of the Money
4,668Out of the Money
GMEIn the Money
$17.05In the Money
$17.85In the Money
$15.47In the Money
$0.00In the Money
---In the Money
7In the Money