• LAST PRICE
    14.3050
  • TODAY'S CHANGE (%)
    Trending Up0.0350 (0.2453%)
  • Bid / Lots
    14.3000/ 9
  • Ask / Lots
    14.3100/ 6
  • Open / Previous Close
    14.1800 / 14.2700
  • Day Range
    Low 13.9910
    High 14.3750
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    973,206
    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 March 01, 2024)

  • Put Options (expires Friday March 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$11.60In the Money
$13.10In the Money
$11.50In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.75In the Money
$12.60In 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
$10.25In the Money
$12.10In the Money
$10.93In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.75In the Money
$11.60In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.25In the Money
$11.10In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.00In the Money
$10.60In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.75In the Money
$10.10In the Money
$8.53In the Money
$0.00In the Money
---In the Money
3In 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
11Out of the Money
GMEIn the Money
$8.25In the Money
$9.55In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.75In the Money
$9.05In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
GMEIn the Money
$7.30In the Money
$8.45In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.75In the Money
$8.10In 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
$6.30In the Money
$7.45In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.75In the Money
$7.35In the Money
$5.65In 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
12Out of the Money
GMEIn the Money
$5.30In the Money
$6.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.75In the Money
$6.10In the Money
$5.00In 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
666Out of the Money
GMEIn the Money
$4.25In the Money
$5.60In 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
695Out of the Money
GMEIn the Money
$3.75In the Money
$4.80In the Money
$4.27In the Money
$-0.30In the Money
15In the Money
29In 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
1Out of the Money
429Out of the Money
GMEIn the Money
$3.25In the Money
$4.10In 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
115Out of the Money
GMEIn the Money
$2.75In the Money
$4.25In the Money
$3.05In the Money
$0.00In the Money
---In 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
101Out of the Money
2,256Out of the Money
GMEIn the Money
$2.25In the Money
$3.60In the Money
$3.30In the Money
$0.00In the Money
---In the Money
1In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
1Near the Money
4,301Near the Money
GMEIn the Money
$1.45In the Money
$3.45In the Money
$2.45In the Money
$0.00In the Money
---In the Money
29In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
1Near the Money
873Near the Money
GMEIn the Money
$1.54In the Money
$2.09In the Money
$1.72In the Money
$-0.33In the Money
59In the Money
464In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
138Near the Money
1,778Near the Money
GMEIn the Money
$1.16In the Money
$1.31In the Money
$1.31In the Money
$-0.04In the Money
8In the Money
1,084In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
597Near the Money
2,119Near the Money
GMEIn the Money
$0.74In the Money
$0.85In the Money
$0.80In the Money
$0.00In the Money
203In the Money
2,363In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.03Near the Money
140Near the Money
1,601Near the Money
GMEUnderlying issue's last price
$0.31Underlying issue's last price
$0.35Underlying issue's last price
$0.33Underlying issue's last price
$-0.07Underlying issue's last price
760Underlying issue's last price
4,017Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
GMEUnderlying issue's last price
$0.03Underlying issue's last price
$0.04Underlying issue's last price
$0.04Underlying issue's last price
$-0.05Underlying issue's last price
456Underlying issue's last price
1,643Underlying issue's last price
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.09Near the Money
2,246Near the Money
5,354Near the Money
GMEIn the Money
$0.20In the Money
$0.27In the Money
$0.24In the Money
$-0.19In the Money
73In the Money
454In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.04Near the Money
1,002Near the Money
7,035Near the Money
GMEIn the Money
$0.60In the Money
$0.91In the Money
$0.72In the Money
$-0.12In the Money
128In the Money
324In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.03Near the Money
137Near the Money
2,846Near the Money
GMEIn the Money
$1.06In the Money
$1.59In the Money
$1.25In the Money
$-0.05In the Money
4In the Money
23In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
244Near the Money
5,266Near the Money
GMEIn the Money
$1.47In the Money
$1.94In the Money
$1.94In the Money
$0.05In the Money
9In the Money
26In the Money
GMENear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
65Near the Money
1,455Near the Money
GMEIn the Money
$1.95In the Money
$3.45In the Money
$2.65In the Money
$0.00In the Money
---In the Money
16In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
41Near the Money
6,356Near the Money
GMEIn the Money
$2.34In the Money
$4.15In the Money
$3.50In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,077Out of the Money
GMEIn the Money
$2.89In the Money
$4.00In the Money
$3.32In the Money
$-0.06In the Money
100In the Money
101In 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
10Out of the Money
1,917Out of the Money
GMEIn the Money
$3.40In the Money
$4.45In the Money
$3.96In the Money
$0.00In the Money
---In the Money
28In 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
581Out of the Money
GMEIn the Money
$3.90In the Money
$4.90In the Money
$4.38In the Money
$0.00In the Money
---In the Money
6In 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
324Out of the Money
1,110Out of the Money
GMEIn the Money
$4.40In the Money
$5.20In 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
275Out of the Money
GMEIn the Money
$4.90In the Money
$5.75In 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
$0.00Out of the Money
53Out of the Money
4,318Out of the Money
GMEIn the Money
$5.40In the Money
$6.25In the Money
$5.70In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
GMEIn the Money
$5.90In the Money
$6.70In the Money
$6.83In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
252Out of the Money
GMEIn the Money
$6.40In the Money
$7.20In the Money
$8.26In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$6.90In the Money
$7.70In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
409Out of the Money
GMEIn the Money
$7.40In the Money
$8.25In the Money
$7.82In 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
54Out of the Money
GMEIn the Money
$7.90In the Money
$8.70In 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
---Out of the Money
207Out of the Money
GMEIn the Money
$8.40In the Money
$9.25In the Money
$10.25In 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
58Out of the Money
GMEIn the Money
$8.90In the Money
$9.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
235Out of the Money
GMEIn the Money
$9.40In the Money
$10.25In the Money
$10.46In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.90In the Money
$10.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
721Out of the Money
GMEIn the Money
$10.40In the Money
$11.55In the Money
$10.95In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
GMEIn the Money
$10.90In the Money
$12.25In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$11.40In the Money
$12.75In the Money
$11.71In 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
4Out of the Money
GMEIn the Money
$11.90In the Money
$13.25In 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
115Out of the Money
GMEIn the Money
$12.40In the Money
$13.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
153Out of the Money
GMEIn the Money
$13.40In the Money
$14.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
GMEIn the Money
$14.40In the Money
$15.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,516Out of the Money
GMEIn the Money
$15.40In the Money
$16.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money