• 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 Thursday March 28, 2024)

  • Put Options (expires Thursday March 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$7.75In the Money
$8.55In the Money
$7.50In the Money
$-2.50In the Money
7In 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
---Out of the Money
GMEIn the Money
$6.75In the Money
$9.20In the Money
$7.19In the Money
$-0.11In the Money
5In 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
---Out of the Money
GMEIn the Money
$7.40In the Money
$9.70In the Money
$8.11In the Money
$1.36In the Money
11In the Money
---In 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
548Out of the Money
---Out of the Money
GMEIn the Money
$6.50In the Money
$8.75In the Money
$7.00In the Money
$-0.10In the Money
2In 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
50Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
2Out of the Money
---Out of the Money
GMEIn the Money
$3.75In the Money
$4.80In the Money
$4.30In the Money
$-1.65In the Money
6In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
39Out of the Money
---Out of the Money
GMEIn the Money
$3.25In the Money
$5.05In the Money
$3.49In the Money
$-2.51In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
89Out of the Money
---Out of the Money
GMEIn the Money
$2.81In the Money
$3.40In the Money
$3.21In the Money
$-2.29In the Money
63In the Money
---In the Money
no put option is available at this price
GMEIn the Money
$2.39In the Money
$2.99In the Money
$2.58In the Money
$-2.52In the Money
17In the Money
---In the Money
GMENear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.06Near the Money
2,896Near the Money
---Near the Money
GMEIn the Money
$2.00In the Money
$2.39In the Money
$2.15In the Money
$-2.55In the Money
51In the Money
---In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.08Near the Money
2,871Near the Money
---Near the Money
GMEIn the Money
$1.34In the Money
$1.90In the Money
$1.29In the Money
$-2.93In the Money
111In the Money
---In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.10Near the Money
3,036Near the Money
---Near the Money
GMEIn the Money
$0.88In the Money
$1.32In the Money
$1.28In the Money
$-2.62In the Money
521In the Money
---In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.21Near the Money
13,556Near the Money
---Near the Money
no call option is available at this 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
$-0.29Underlying issue's last price
14,213Underlying issue's last price
---Underlying issue's last price
GMENear the Money
$0.37Near the Money
$0.42Near the Money
$0.42Near the Money
$-2.63Near the Money
4,341Near the Money
---Near the Money
GMEIn the Money
$0.22In the Money
$0.24In the Money
$0.22In the Money
$-0.29In the Money
8,193In the Money
---In the Money
GMENear the Money
$0.18Near the Money
$0.20Near the Money
$0.19Near the Money
$-2.61Near the Money
10,023Near the Money
---Near the Money
GMEIn the Money
$0.49In the Money
$0.54In the Money
$0.54In the Money
$-0.19In the Money
5,917In the Money
---In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-2.51Near the Money
7,547Near the Money
---Near the Money
GMEIn the Money
$0.90In the Money
$0.98In the Money
$0.95In the Money
$-0.02In the Money
2,600In the Money
---In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-2.24Near the Money
4,207Near the Money
---Near the Money
GMEIn the Money
$1.25In the Money
$1.40In the Money
$1.41In the Money
$0.14In the Money
1,448In the Money
---In the Money
no call option is available at this price
GMEIn the Money
$1.80In the Money
$2.00In the Money
$1.80In the Money
$0.23In the Money
2,457In the Money
---In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-1.89Near the Money
5,522Near the Money
---Near the Money
GMEIn the Money
$2.28In the Money
$2.42In the Money
$2.41In the Money
$0.48In the Money
682In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-1.63Out of the Money
7,345Out of the Money
---Out of the Money
no put option is available at this price
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-1.58Out of the Money
1,405Out of the Money
---Out of the Money
GMEIn the Money
$3.25In the Money
$3.45In the Money
$3.20In the Money
$0.74In the Money
240In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-1.38Out of the Money
3,568Out of the Money
---Out of the Money
GMEIn the Money
$3.60In the Money
$4.00In the Money
$3.94In the Money
$1.15In the Money
64In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-1.30Out of the Money
1,307Out of the Money
---Out of the Money
GMEIn the Money
$4.15In the Money
$4.55In the Money
$4.30In the Money
$1.10In the Money
218In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-1.18Out of the Money
4,974Out of the Money
---Out of the Money
GMEIn the Money
$4.60In the Money
$5.05In the Money
$4.73In the Money
$1.03In the Money
232In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-1.03Out of the Money
489Out of the Money
---Out of the Money
GMEIn the Money
$5.00In the Money
$5.75In the Money
$5.00In the Money
$0.80In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.94Out of the Money
969Out of the Money
---Out of the Money
GMEIn the Money
$5.40In the Money
$5.95In the Money
$5.95In the Money
$1.41In the Money
5In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.82Out of the Money
663Out of the Money
---Out of the Money
GMEIn the Money
$5.05In the Money
$6.75In the Money
$4.95In the Money
$-0.70In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.70Out of the Money
4,241Out of the Money
---Out of the Money
GMEIn the Money
$6.70In the Money
$7.00In the Money
$6.99In the Money
$1.79In the Money
182In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.62Out of the Money
214Out of the Money
---Out of the Money
GMEIn the Money
$7.05In the Money
$7.65In the Money
$7.50In the Money
$0.00In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.58Out of the Money
1,072Out of the Money
---Out of the Money
GMEIn the Money
$7.45In the Money
$8.35In the Money
$7.50In the Money
$1.50In the Money
8In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.48Out of the Money
1,040Out of the Money
---Out of the Money
GMEIn the Money
$8.00In the Money
$9.30In the Money
$9.12In the Money
$2.57In the Money
1In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.37Out of the Money
531Out of the Money
---Out of the Money
GMEIn the Money
$9.45In the Money
$10.30In the Money
$9.80In the Money
$1.57In the Money
2In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.31Out of the Money
434Out of the Money
---Out of the Money
GMEIn the Money
---In the Money
---In the Money
---In the Money
---In 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
$-0.24Out of the Money
4,137Out of the Money
---Out of the Money
GMEIn the Money
$11.45In the Money
$12.35In the Money
$11.75In the Money
$1.35In the Money
16In the Money
---In the Money