• LAST PRICE
    14.4400
  • TODAY'S CHANGE (%)
    Trending Up0.2000 (1.4045%)
  • Bid / Lots
    14.4200/ 2
  • Ask / Lots
    14.4500/ 2
  • Open / Previous Close
    14.3400 / 14.2400
  • Day Range
    Low 14.3000
    High 14.6500
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    451,940
    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 01, 2024)

  • Put Options (expires Friday March 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$11.50In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.95In the Money
$13.95In 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
$10.50In 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
$0.17Out 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
$11.55In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.50In the Money
$11.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.55In the Money
$10.05In 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
$8.70In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.50In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
GMEIn the Money
$6.30In the Money
$8.55In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.50In 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
$0.01Out 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
$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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.55In the Money
$7.05In 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
$5.00In the Money
$6.35In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.55In the Money
$5.90In 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
$4.20In the Money
$5.40In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
695Out of the Money
GMEIn the Money
$4.20In the Money
$4.90In the Money
$4.57In the Money
$1.27In the Money
2In 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
---Out of the Money
429Out of the Money
GMEIn the Money
$3.10In the Money
$4.30In 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
1Out of the Money
116Out of the Money
GMEIn the Money
$3.20In the Money
$3.90In the Money
$3.57In the Money
$0.46In the Money
10In the Money
13In 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
2,270Out of the Money
GMEIn the Money
$2.57In the Money
$3.00In the Money
$3.30In the Money
$0.60In the Money
2In the Money
2In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
1Near the Money
4,307Near the Money
GMEIn the Money
$2.07In the Money
$2.75In the Money
$2.45In the Money
$0.00In the Money
---In the Money
31In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
91Near the Money
884Near the Money
GMEIn the Money
$1.73In the Money
$2.05In the Money
$2.05In the Money
$0.30In the Money
7In the Money
669In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
25Near the Money
1,821Near the Money
GMEIn the Money
$0.97In the Money
$1.82In the Money
$1.51In the Money
$0.24In the Money
3In the Money
1,095In the Money
GMENear the Money
$0.02Near the Money
$0.04Near the Money
$0.04Near the Money
$0.00Near the Money
22Near the Money
2,095Near the Money
GMEIn the Money
$0.87In the Money
$1.03In the Money
$0.98In the Money
$0.19In the Money
18In the Money
2,388In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.03Near the Money
74Near the Money
1,452Near the Money
GMEUnderlying issue's last price
$0.48Underlying issue's last price
$0.56Underlying issue's last price
$0.48Underlying issue's last price
$0.02Underlying issue's last price
474Underlying issue's last price
4,411Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
GMEUnderlying issue's last price
$0.10Underlying issue's last price
$0.12Underlying issue's last price
$0.10Underlying issue's last price
$-0.12Underlying issue's last price
862Underlying issue's last price
1,135Underlying issue's last price
GMENear the Money
$0.20Near the Money
$0.24Near the Money
$0.23Near the Money
$0.02Near the Money
908Near the Money
5,320Near the Money
GMEIn the Money
$0.20In the Money
$0.40In the Money
$0.31In the Money
$-0.23In the Money
11In the Money
487In the Money
GMENear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.01Near the Money
934Near the Money
7,227Near the Money
GMEIn the Money
$0.55In the Money
$0.86In the Money
$0.60In the Money
$-0.25In the Money
4In the Money
315In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.02Near the Money
245Near the Money
2,766Near the Money
GMEIn the Money
$1.05In the Money
$1.29In the Money
$1.30In the Money
$0.01In the Money
3In the Money
20In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.06Near the Money
$-0.01Near the Money
284Near the Money
5,278Near the Money
GMEIn the Money
$1.39In the Money
$1.98In the Money
$1.84In the Money
$0.00In the Money
---In the Money
29In the Money
GMENear the Money
$0.04Near the Money
$0.06Near the Money
$0.04Near the Money
$-0.01Near the Money
145Near the Money
1,371Near the Money
GMEIn the Money
$1.56In the Money
$2.58In the Money
$2.08In the Money
$-0.31In the Money
10In the Money
20In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.05Near the Money
$0.01Near the Money
57Near the Money
9,017Near the Money
GMEIn the Money
$2.16In the Money
$3.75In the Money
$3.50In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
208Out of the Money
1,925Out of the Money
GMEIn the Money
$2.89In the Money
$3.80In the Money
$3.38In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
24Out of the Money
1,891Out of the Money
GMEIn the Money
$3.10In the Money
$4.85In the Money
$4.42In the Money
$0.00In the Money
---In the Money
38In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
583Out of the Money
GMEIn the Money
$3.60In the Money
$6.10In the Money
$4.14In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
1,061Out of the Money
GMEIn the Money
$4.10In the Money
$6.60In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
375Out of the Money
GMEIn the Money
$4.60In the Money
$7.10In the Money
$5.90In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
138Out of the Money
4,572Out of the Money
GMEIn the Money
$5.05In the Money
$7.60In the Money
$5.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
GMEIn the Money
$5.45In the Money
$8.10In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
10Out of the Money
261Out of the Money
GMEIn the Money
$5.95In the Money
$7.35In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$6.45In the Money
$7.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
409Out of the Money
GMEIn the Money
$6.95In the Money
$8.35In the Money
$7.82In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
GMEIn the Money
$7.45In the Money
$8.85In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
GMEIn the Money
$7.95In the Money
$9.35In 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
$0.18Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
GMEIn the Money
$8.45In the Money
$9.85In 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
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
235Out of the Money
GMEIn the Money
$8.95In the Money
$10.35In the Money
$10.46In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.45In the Money
$10.85In 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
$10.00In the Money
$11.35In the Money
$10.95In the Money
$0.00In the Money
---In the Money
59In 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
10Out of the Money
GMEIn the Money
$10.35In 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
$0.02Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$10.50In the Money
$12.80In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
GMEIn the Money
$11.35In the Money
$13.00In 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
115Out of the Money
GMEIn the Money
$11.85In the Money
$13.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
153Out of the Money
GMEIn the Money
$12.85In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$13.85In the Money
$15.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.00Out 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
$14.50In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money