• LAST PRICE
    15.5500
  • TODAY'S CHANGE (%)
    Trending Down-0.8100 (-4.9511%)
  • Bid / Lots
    15.5500/ 5
  • Ask / Lots
    15.5900/ 10
  • Open / Previous Close
    15.8300 / 16.3600
  • Day Range
    Low 15.4700
    High 16.4800
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    10,394,414
    below 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 December 08, 2023)

  • Put Options (expires Friday December 08, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$12.75In the Money
$14.80In the Money
$14.50In 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
3Out of the Money
GMEIn the Money
$10.15In the Money
$11.25In the Money
$10.45In the Money
$0.35In the Money
1In the Money
3In 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
$9.15In the Money
$10.85In the Money
$8.93In 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
2Out of the Money
GMEIn the Money
$8.80In the Money
$10.05In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
GMEIn the Money
$8.15In the Money
$9.80In the Money
$9.73In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$7.60In the Money
$9.30In the Money
$8.30In the Money
$0.00In the Money
---In the Money
32In 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
348Out of the Money
GMEIn the Money
$7.15In the Money
$8.80In the Money
$7.15In 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
---Out of the Money
1,031Out of the Money
GMEIn the Money
$6.80In the Money
$8.05In the Money
$8.00In 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
211Out of the Money
GMEIn the Money
$6.15In the Money
$7.55In the Money
$4.30In 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
580Out of the Money
GMEIn the Money
$5.55In the Money
$7.35In the Money
$5.73In 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
1,303Out of the Money
GMEIn the Money
$5.10In the Money
$6.35In the Money
$6.02In the Money
$0.50In the Money
22In the Money
122In 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
5Out of the Money
3,869Out of the Money
GMEIn the Money
$4.55In the Money
$6.40In the Money
$4.70In the Money
$0.00In the Money
---In the Money
66In 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
8Out of the Money
1,626Out of the Money
GMEIn the Money
$4.05In the Money
$4.95In the Money
$4.75In the Money
$0.45In the Money
4In the Money
342In 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
3,669Out of the Money
GMEIn the Money
$3.70In the Money
$4.50In the Money
$4.20In the Money
$-0.30In the Money
5In the Money
21In 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
217Out of the Money
2,397Out of the Money
GMEIn the Money
$3.30In the Money
$3.95In the Money
$3.70In the Money
$-0.10In the Money
28In the Money
495In 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
203Out of the Money
4,722Out of the Money
GMEIn the Money
$2.95In the Money
$3.20In the Money
$3.05In the Money
$-0.80In the Money
546In the Money
715In 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
173Out of the Money
3,074Out of the Money
GMEIn the Money
$2.51In the Money
$2.67In the Money
$2.54In the Money
$-0.81In the Money
519In the Money
1,003In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
979Near the Money
5,341Near the Money
GMEIn the Money
$1.96In the Money
$2.23In the Money
$2.04In the Money
$-0.81In the Money
230In the Money
824In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
492Near the Money
6,571Near the Money
GMEIn the Money
$1.49In the Money
$1.61In the Money
$1.58In the Money
$-0.78In the Money
1,014In the Money
2,102In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
1,452Near the Money
5,197Near the Money
GMEIn the Money
$0.98In the Money
$1.14In the Money
$1.04In the Money
$-0.90In the Money
663In the Money
1,153In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.07Near the Money
937Near the Money
1,722Near the Money
GMEIn the Money
$0.53In the Money
$0.61In the Money
$0.52In the Money
$-0.98In the Money
4,002In the Money
4,251In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.14Near the Money
4,632Near the Money
3,487Near the Money
GMEUnderlying issue's last price
$0.02Underlying issue's last price
$0.10Underlying issue's last price
$0.06Underlying issue's last price
$-1.07Underlying issue's last price
2,744Underlying issue's last price
2,149Underlying issue's last price
Filter Table By Strike Price of$15.50Underlying issue's last price
GMEUnderlying issue's last price
$0.00Underlying issue's last price
$0.01Underlying issue's last price
$0.01Underlying issue's last price
$-0.26Underlying issue's last price
4,397Underlying issue's last price
1,275Underlying issue's last price
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.80Near the Money
11,620Near the Money
7,570Near the Money
GMEIn the Money
$0.32In the Money
$0.64In the Money
$0.47In the Money
$-0.01In the Money
5,745In the Money
1,373In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.60Near the Money
4,794Near the Money
5,671Near the Money
GMEIn the Money
$0.86In the Money
$1.19In the Money
$0.98In the Money
$0.21In the Money
759In the Money
475In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.44Near the Money
5,203Near the Money
4,567Near the Money
GMEIn the Money
$1.26In the Money
$1.50In the Money
$1.45In the Money
$0.36In the Money
929In the Money
1,014In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.36Near the Money
3,468Near the Money
2,684Near the Money
GMEIn the Money
$1.69In the Money
$2.11In the Money
$1.81In the Money
$0.33In the Money
42In the Money
177In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.27Near the Money
1,898Near the Money
3,615Near the Money
GMEIn the Money
$2.34In the Money
$2.60In the Money
$2.46In the Money
$0.56In the Money
80In the Money
166In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.20Near the Money
780Near the Money
1,500Near the Money
GMEIn the Money
$2.62In the Money
$3.60In the Money
$2.78In the Money
$-0.57In the Money
3In the Money
64In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.17Out of the Money
1,380Out of the Money
3,410Out of the Money
GMEIn the Money
$3.20In the Money
$4.10In the Money
$3.34In the Money
$0.56In the Money
14In the Money
111In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.10Out of the Money
557Out of the Money
1,633Out of the Money
GMEIn the Money
$3.40In the Money
$4.85In the Money
$3.35In the Money
$0.00In the Money
---In the Money
21In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
3,253Out of the Money
14,392Out of the Money
GMEIn the Money
$4.15In the Money
$4.90In the Money
$4.25In the Money
$0.25In the Money
5In the Money
130In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
98Out of the Money
957Out of the Money
GMEIn the Money
$3.95In the Money
$6.25In the Money
$5.90In 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
$-0.04Out of the Money
178Out of the Money
3,308Out of the Money
GMEIn the Money
$5.15In the Money
$6.20In the Money
$4.87In the Money
$-2.08In the Money
7In the Money
11In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
106Out of the Money
964Out of the Money
GMEIn the Money
$5.00In the Money
$7.20In 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
$-0.04Out of the Money
491Out of the Money
2,711Out of the Money
GMEIn the Money
$5.85In the Money
$6.85In the Money
$5.71In 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
$-0.04Out of the Money
73Out of the Money
1,262Out of the Money
GMEIn the Money
$5.75In the Money
$8.20In the Money
$7.60In 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
$-0.02Out of the Money
179Out of the Money
1,129Out of the Money
GMEIn the Money
$6.35In the Money
$7.85In the Money
$7.00In the Money
$-1.75In the Money
1In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
385Out of the Money
GMEIn the Money
$6.75In the Money
$9.20In the Money
$8.59In 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
$-0.02Out of the Money
182Out of the Money
2,205Out of the Money
GMEIn the Money
$7.50In the Money
$9.50In the Money
$7.95In the Money
$-0.73In the Money
4In the Money
79In 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
25Out of the Money
522Out of the Money
GMEIn the Money
$7.70In the Money
$10.15In 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
389Out of the Money
15,339Out of the Money
GMEIn the Money
$8.20In the Money
$10.65In the Money
$10.57In the Money
$0.00In the Money
---In the Money
51In 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
1Out of the Money
680Out of the Money
GMEIn the Money
$8.70In the Money
$11.20In 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
---Out of the Money
660Out of the Money
GMEIn the Money
$9.20In the Money
$11.95In 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
269Out of the Money
GMEIn the Money
$9.70In the Money
$11.70In 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
$-0.01Out of the Money
10Out of the Money
308Out of the Money
GMEIn the Money
$10.30In the Money
$12.00In 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
---Out of the Money
273Out of the Money
GMEIn the Money
$10.70In the Money
$12.70In 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
4Out of the Money
408Out of the Money
GMEIn the Money
$11.30In the Money
$13.30In 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
102Out of the Money
GMEIn the Money
$12.30In the Money
$14.05In 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
35Out of the Money
7,717Out of the Money
GMEIn the Money
$13.40In the Money
$14.95In 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
117Out of the Money
GMEIn the Money
$14.40In the Money
$17.30In 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
3Out of the Money
1,300Out of the Money
GMEIn the Money
$15.35In the Money
$18.35In 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
252Out of the Money
GMEIn the Money
$16.45In the Money
$19.30In 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
2Out of the Money
3,337Out of the Money
GMEIn the Money
$17.45In the Money
$20.25In the Money
$18.92In the Money
$0.00In the Money
---In the Money
---In the Money