• LAST PRICE
    14.9500
  • TODAY'S CHANGE (%)
    Trending Up0.6800 (4.7652%)
  • Bid / Lots
    14.8400/ 13
  • Ask / Lots
    14.9200/ 1
  • Open / Previous Close
    14.1800 / 14.2700
  • Day Range
    Low 13.9910
    High 15.0900
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    4,899,457
    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 Friday March 08, 2024)

  • Put Options (expires Friday March 08, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
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
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out 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
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out 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
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.55In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.05In the Money
$10.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.55In the Money
$10.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$9.05In the Money
$9.90In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.55In the Money
$9.40In the Money
$7.34In 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
$8.05In the Money
$8.90In 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
$0.28Out of the Money
$0.01Out of the Money
$0.01Out of the Money
50Out of the Money
---Out of the Money
GMEIn the Money
$7.55In the Money
$8.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$7.05In the Money
$7.90In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.55In the Money
$7.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$6.00In the Money
$6.90In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.50In the Money
$6.40In the Money
$5.15In the Money
$0.00In the Money
---In the Money
8In 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
$4.95In the Money
$7.25In the Money
$5.01In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$3.55In the Money
$6.80In the Money
$3.45In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
3Out of the Money
15Out of the Money
GMEIn the Money
$3.00In the Money
$6.20In the Money
$4.20In the Money
$0.00In the Money
---In the Money
12In the Money
GMEOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
GMEIn the Money
$3.30In the Money
$5.75In 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
$0.02Out of the Money
$-0.01Out of the Money
111Out of the Money
370Out of the Money
GMEIn the Money
$2.23In the Money
$5.30In the Money
$2.75In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
81Out of the Money
51Out of the Money
GMEIn the Money
$2.42In the Money
$4.40In the Money
$3.00In the Money
$0.35In the Money
2In the Money
108In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.02Near the Money
33Near the Money
1,425Near the Money
GMEIn the Money
$2.07In the Money
$2.88In the Money
$2.20In the Money
$0.29In the Money
98In the Money
6In the Money
GMENear the Money
$0.02Near the Money
$0.07Near the Money
$0.03Near the Money
$-0.05Near the Money
250Near the Money
324Near the Money
GMEIn the Money
$1.61In the Money
$2.00In the Money
$1.89In the Money
$0.44In the Money
258In the Money
288In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.09Near the Money
1,299Near the Money
1,194Near the Money
GMEIn the Money
$1.33In the Money
$1.83In the Money
$1.47In the Money
$0.44In the Money
557In the Money
199In the Money
GMENear the Money
$0.07Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.15Near the Money
1,823Near the Money
495Near the Money
GMEIn the Money
$1.01In the Money
$1.24In the Money
$1.05In the Money
$0.35In the Money
1,619In the Money
1,451In the Money
GMENear the Money
$0.17Near the Money
$0.21Near the Money
$0.19Near the Money
$-0.21Near the Money
891Near the Money
381Near the Money
GMEUnderlying issue's last price
$0.77Underlying issue's last price
$0.81Underlying issue's last price
$0.77Underlying issue's last price
$0.30Underlying issue's last price
2,323Underlying issue's last price
4,634Underlying issue's last price
Filter Table By Strike Price of$14.50Underlying issue's last price
GMEUnderlying issue's last price
$0.35Underlying issue's last price
$0.37Underlying issue's last price
$0.36Underlying issue's last price
$-0.34Underlying issue's last price
558Underlying issue's last price
318Underlying issue's last price
GMENear the Money
$0.55Near the Money
$0.59Near the Money
$0.59Near the Money
$0.29Near the Money
5,421Near the Money
1,899Near the Money
GMEIn the Money
$0.62In the Money
$0.83In the Money
$0.63In the Money
$-0.50In the Money
239In the Money
150In the Money
GMENear the Money
$0.42Near the Money
$0.45Near the Money
$0.42Near the Money
$0.20Near the Money
2,013Near the Money
768Near the Money
GMEIn the Money
$0.65In the Money
$1.46In the Money
$1.09In the Money
$-0.42In the Money
4In the Money
40In the Money
GMENear the Money
$0.34Near the Money
$0.37Near the Money
$0.34Near the Money
$0.18Near the Money
4,093Near the Money
1,002Near the Money
GMEIn the Money
$1.37In the Money
$2.02In the Money
$1.70In the Money
$-0.33In the Money
13In the Money
34In the Money
GMENear the Money
$0.27Near the Money
$0.29Near the Money
$0.28Near the Money
$0.14Near the Money
1,248Near the Money
1,575Near the Money
GMEIn the Money
$1.81In the Money
$2.22In the Money
$2.00In the Money
$-0.72In the Money
2In the Money
44In the Money
GMENear the Money
$0.23Near the Money
$0.25Near the Money
$0.23Near the Money
$0.12Near the Money
3,107Near the Money
422Near the Money
GMEIn the Money
$2.16In the Money
$2.73In the Money
$2.65In the Money
$-0.35In the Money
15In the Money
5In the Money
GMENear the Money
$0.21Near the Money
$0.24Near the Money
$0.22Near the Money
$0.12Near the Money
1,288Near the Money
192Near the Money
GMEIn the Money
$2.40In the Money
$3.35In the Money
$2.91In the Money
$-0.99In the Money
200In the Money
1In the Money
GMEOut of the Money
$0.19Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.10Out of the Money
1,286Out of the Money
797Out of the Money
GMEIn the Money
$3.05In the Money
$4.00In the Money
$3.50In the Money
$-0.60In the Money
11In the Money
6In the Money
GMEOut of the Money
$0.16Out of the Money
$0.23Out of the Money
$0.16Out of the Money
$0.08Out of the Money
211Out of the Money
1,194Out of the Money
GMEIn the Money
$3.35In the Money
$4.45In the Money
$5.05In the Money
$0.00In the Money
---In the Money
2In the Money
GMEOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.15Out of the Money
$0.08Out of the Money
312Out of the Money
599Out of the Money
GMEIn the Money
$3.85In the Money
$4.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.19Out of the Money
$0.14Out of the Money
$0.06Out of the Money
333Out of the Money
60Out of the Money
GMEIn the Money
$4.35In the Money
$5.40In the Money
$5.94In the Money
$0.00In the Money
---In the Money
9In the Money
GMEOut of the Money
$0.13Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$0.08Out of the Money
2,720Out of the Money
1,907Out of the Money
GMEIn the Money
$4.80In the Money
$6.40In the Money
$6.66In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$0.07Out of the Money
627Out of the Money
140Out of the Money
GMEIn the Money
$5.30In the Money
$6.85In the Money
$6.85In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.08Out of the Money
63Out of the Money
100Out of the Money
GMEIn the Money
$5.80In the Money
$7.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$0.04Out of the Money
35Out of the Money
13Out of the Money
GMEIn the Money
$6.30In the Money
$7.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.03Out of the Money
456Out of the Money
128Out of the Money
GMEIn the Money
$6.80In the Money
$8.30In the Money
$8.70In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.06Out of the Money
$0.19Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
GMEIn the Money
$7.30In the Money
$8.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.06Out of the Money
$0.30Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
668Out of the Money
GMEIn the Money
$7.80In the Money
$8.80In the Money
$8.27In the Money
$8.27In the Money
208In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.23Out of the Money
$0.27Out of the Money
$0.24Out of the Money
9Out of the Money
1Out of the Money
GMEIn the Money
$8.30In the Money
$9.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$0.03Out of the Money
138Out of the Money
7Out of the Money
GMEIn the Money
$8.80In the Money
$10.25In 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
$0.24Out of the Money
$0.05Out of the Money
$0.05Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$9.30In the Money
$10.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$0.02Out of the Money
682Out of the Money
1,175Out of the Money
GMEIn the Money
$9.80In the Money
$11.25In 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
$0.18Out of the Money
$0.11Out of the Money
$0.09Out of the Money
1Out of the Money
1Out of the Money
GMEIn the Money
$10.30In the Money
$11.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$0.04Out of the Money
44Out of the Money
195Out of the Money
GMEIn the Money
$10.80In the Money
$12.20In 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
$0.15Out of the Money
$0.15Out of the Money
$0.13Out of the Money
48Out of the Money
647Out of the Money
GMEIn the Money
$11.30In the Money
$12.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.46Out of the Money
$0.05Out of the Money
$0.05Out of the Money
33Out of the Money
---Out of the Money
GMEIn the Money
$11.55In the Money
$14.50In 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
$0.09Out of the Money
$0.08Out of the Money
$0.08Out of the Money
32Out of the Money
---Out of the Money
GMEIn the Money
$12.05In the Money
$15.00In 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
$0.11Out of the Money
$0.07Out of the Money
$0.07Out of the Money
115Out of the Money
---Out of the Money
GMEIn the Money
$12.55In the Money
$15.50In 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
$0.04Out of the Money
$0.04Out of the Money
2,907Out of the Money
---Out of the Money
GMEIn the Money
$13.05In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money