• LAST PRICE
    14.2400
  • TODAY'S CHANGE (%)
    Trending Up0.0300 (0.2111%)
  • Bid / Lots
    13.9800/ 11
  • Ask / Lots
    14.2000/ 15
  • Open / Previous Close
    14.0000 / 14.2100
  • Day Range
    Low 13.8900
    High 14.4700
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    2,440,715
    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
$11.55In the Money
$14.00In 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
$11.05In the Money
$13.60In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.55In the Money
$11.80In the Money
$10.93In the Money
$10.93In the Money
1In 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
$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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.55In the Money
$12.10In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.05In the Money
$10.35In 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
$8.55In the Money
$9.70In 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
$8.05In the Money
$9.15In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.55In 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
$7.05In the Money
$8.60In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.55In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.05In the Money
$8.60In 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
$0.17Out 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
$6.70In 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
$5.05In the Money
$6.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.55In the Money
$5.50In the Money
$5.00In 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
1Out of the Money
667Out of the Money
GMEIn the Money
$4.00In the Money
$5.00In 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
695Out of the Money
GMEIn the Money
$3.50In the Money
$5.00In the Money
$3.30In the Money
$0.00In the Money
---In 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
4Out of the Money
430Out of the Money
GMEIn the Money
$2.96In the Money
$4.05In 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
2Out of the Money
117Out of the Money
GMEIn the Money
$2.92In the Money
$3.55In the Money
$3.11In the Money
$0.75In the Money
1In the Money
13In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
47Out of the Money
2,266Out of the Money
GMEIn the Money
$2.27In the Money
$2.95In the Money
$2.70In the Money
$0.00In the Money
---In the Money
14In the Money
GMENear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
384Near the Money
4,244Near the Money
GMEIn the Money
$1.85In the Money
$2.65In the Money
$2.45In the Money
$0.18In the Money
21In the Money
35In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
268Near the Money
728Near the Money
GMEIn the Money
$1.60In the Money
$1.84In the Money
$1.75In the Money
$0.45In the Money
2In the Money
669In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
184Near the Money
1,703Near the Money
GMEIn the Money
$1.04In the Money
$1.40In the Money
$1.27In the Money
$0.07In the Money
99In the Money
1,151In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.03Near the Money
292Near the Money
2,130Near the Money
GMEIn the Money
$0.77In the Money
$0.85In the Money
$0.79In the Money
$-0.04In the Money
158In the Money
2,430In the Money
GMENear the Money
$0.08Near the Money
$0.10Near the Money
$0.08Near the Money
$-0.06Near the Money
1,052Near the Money
1,057Near the Money
GMEUnderlying issue's last price
$0.42Underlying issue's last price
$0.47Underlying issue's last price
$0.46Underlying issue's last price
$-0.01Underlying issue's last price
1,212Underlying issue's last price
4,557Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
GMEUnderlying issue's last price
$0.20Underlying issue's last price
$0.24Underlying issue's last price
$0.22Underlying issue's last price
$-0.06Underlying issue's last price
755Underlying issue's last price
1,023Underlying issue's last price
GMENear the Money
$0.20Near the Money
$0.25Near the Money
$0.21Near the Money
$-0.04Near the Money
10,047Near the Money
4,198Near the Money
GMEIn the Money
$0.47In the Money
$0.58In the Money
$0.54In the Money
$-0.23In the Money
176In the Money
370In the Money
GMENear the Money
$0.10Near the Money
$0.13Near the Money
$0.10Near the Money
$-0.04Near the Money
6,835Near the Money
7,562Near the Money
GMEIn the Money
$0.79In the Money
$1.12In the Money
$0.85In the Money
$-0.30In the Money
34In the Money
294In the Money
GMENear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.01Near the Money
1,263Near the Money
2,433Near the Money
GMEIn the Money
$1.30In the Money
$1.68In the Money
$1.29In the Money
$-0.74In the Money
4In the Money
20In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.01Near the Money
1,389Near the Money
4,836Near the Money
GMEIn the Money
$1.64In the Money
$1.98In the Money
$1.84In the Money
$-0.19In the Money
5In the Money
32In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.02Near the Money
93Near the Money
1,372Near the Money
GMEIn the Money
$2.16In the Money
$2.57In the Money
$2.39In the Money
$-0.35In the Money
4In the Money
24In the Money
GMENear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.02Near the Money
457Near the Money
9,001Near the Money
GMEIn the Money
$2.71In the Money
$3.65In the Money
$3.50In the Money
$0.00In the Money
---In the Money
16In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
343Out of the Money
1,846Out of the Money
GMEIn the Money
$2.95In the Money
$4.15In the Money
$3.38In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.01Out of the Money
781Out of the Money
2,014Out of the Money
GMEIn the Money
$3.60In the Money
$4.65In the Money
$4.42In the Money
$0.00In the Money
---In the Money
38In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
186Out of the Money
578Out of the Money
GMEIn the Money
$4.00In the Money
$5.15In the Money
$4.14In 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
$-0.01Out of the Money
110Out of the Money
987Out of the Money
GMEIn the Money
$4.50In the Money
$5.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.17Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
375Out of the Money
GMEIn the Money
$4.95In the Money
$6.15In the Money
$5.90In the Money
$0.00In the Money
---In the Money
6In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
524Out of the Money
4,320Out of the Money
GMEIn the Money
$5.45In the Money
$6.65In the Money
$5.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.01Out of the Money
$0.17Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
GMEIn the Money
$5.95In the Money
$7.10In the Money
$6.83In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
32Out of the Money
232Out of the Money
GMEIn the Money
$6.50In the Money
$7.55In the Money
$8.26In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$7.00In the Money
$8.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
13Out of the Money
403Out of the Money
GMEIn the Money
$6.50In the Money
$8.50In the Money
$7.82In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.52Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
GMEIn the Money
$6.70In the Money
$9.00In 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
$0.01Out of the Money
$0.00Out of the Money
43Out of the Money
189Out of the Money
GMEIn the Money
$8.35In the Money
$9.50In 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
$8.85In the Money
$9.95In the Money
$0.00In the Money
$0.00In the Money
---In 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
23Out of the Money
217Out of the Money
GMEIn the Money
$9.35In the Money
$10.45In 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
$9.60In the Money
$10.95In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
31Out of the Money
695Out of the Money
GMEIn the Money
$10.50In the Money
$11.45In 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
$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
$0.02Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$11.30In the Money
$12.40In 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
$0.02Out of the Money
3Out of the Money
---Out of the Money
GMEIn the Money
$11.60In 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
$-0.01Out of the Money
81Out of the Money
63Out of the Money
GMEIn the Money
$12.10In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
200Out of the Money
225Out of the Money
GMEIn the Money
$13.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
44Out of the Money
GMEIn the Money
$14.15In the Money
$15.40In 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
34Out of the Money
3,511Out of the Money
GMEIn the Money
$14.25In the Money
$17.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money