• LAST PRICE
    14.2100
  • TODAY'S CHANGE (%)
    Trending Up0.5300 (3.8743%)
  • Bid / Lots
    14.2700/ 1
  • Ask / Lots
    14.4900/ 1
  • Open / Previous Close
    13.7000 / 13.6800
  • Day Range
    Low 13.6800
    High 14.2901
  • 52 Week Range
    Low 11.8250
    High 27.6500
  • Volume
    2,795,509
    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
$0.15In the Money
1In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.04Out 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
$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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.25In 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
$0.61Out 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
$11.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.25In the Money
$10.50In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.75In the Money
$11.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.60In the Money
$10.50In the Money
$8.53In the Money
$0.18In the Money
1In 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
11Out of the Money
GMEIn the Money
$7.75In the Money
$10.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.25In the Money
$10.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
GMEIn the Money
$6.75In the Money
$9.50In 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
$0.52Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.25In the Money
$7.75In 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
$0.03Out 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
$8.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$5.20In the Money
$8.05In 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
$4.70In the Money
$7.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.65In the Money
$7.00In the Money
$5.00In the Money
$5.00In the Money
1In 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
667Out of the Money
GMEIn the Money
$3.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
690Out of the Money
GMEIn the Money
$3.15In the Money
$6.00In 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
$-0.02Out of the Money
2Out of the Money
430Out of the Money
GMEIn the Money
$2.65In the Money
$5.50In 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
3Out of the Money
117Out of the Money
GMEIn the Money
$2.68In the Money
$4.20In the Money
$2.36In the Money
$0.00In the Money
---In the Money
13In 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
693Out of the Money
2,630Out of the Money
GMEIn the Money
$2.28In the Money
$2.94In the Money
$2.70In the Money
$0.44In the Money
5In the Money
15In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
230Near the Money
4,260Near the Money
GMEIn the Money
$1.83In the Money
$3.50In the Money
$2.27In the Money
$0.57In the Money
1In the Money
34In the Money
GMENear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
199Near the Money
800Near the Money
GMEIn the Money
$1.36In the Money
$1.85In the Money
$1.30In the Money
$0.08In the Money
1In the Money
669In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.04Near the Money
369Near the Money
1,522Near the Money
GMEIn the Money
$0.86In the Money
$1.43In the Money
$1.20In the Money
$0.42In the Money
115In the Money
1,145In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.06Near the Money
272Near the Money
2,183Near the Money
GMEIn the Money
$0.78In the Money
$0.85In the Money
$0.83In the Money
$0.39In the Money
1,357In the Money
2,245In the Money
GMENear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.14Near the Money
1,161Near the Money
1,072Near the Money
GMEUnderlying issue's last price
$0.45Underlying issue's last price
$0.50Underlying issue's last price
$0.47Underlying issue's last price
$0.23Underlying issue's last price
3,440Underlying issue's last price
3,143Underlying issue's last price
Filter Table By Strike Price of$14.00Underlying issue's last price
GMEUnderlying issue's last price
$0.26Underlying issue's last price
$0.30Underlying issue's last price
$0.28Underlying issue's last price
$-0.32Underlying issue's last price
556Underlying issue's last price
914Underlying issue's last price
GMENear the Money
$0.23Near the Money
$0.27Near the Money
$0.25Near the Money
$0.11Near the Money
6,702Near the Money
5,753Near the Money
GMEIn the Money
$0.53In the Money
$0.76In the Money
$0.77In the Money
$-0.24In the Money
101In the Money
283In the Money
GMENear the Money
$0.13Near the Money
$0.14Near the Money
$0.14Near the Money
$0.05Near the Money
3,176Near the Money
6,456Near the Money
GMEIn the Money
$0.86In the Money
$1.25In the Money
$1.15In the Money
$-0.46In the Money
44In the Money
283In the Money
GMENear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$0.01Near the Money
1,889Near the Money
1,387Near the Money
GMEIn the Money
$1.32In the Money
$2.14In the Money
$2.03In the Money
$0.00In the Money
---In the Money
20In the Money
GMENear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$0.01Near the Money
2,824Near the Money
2,895Near the Money
GMEIn the Money
$1.72In the Money
$2.28In the Money
$2.03In the Money
$-0.57In the Money
1In the Money
32In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$0.01Near the Money
759Near the Money
931Near the Money
GMEIn the Money
$1.94In the Money
$3.35In the Money
$2.74In the Money
$-0.31In the Money
3In the Money
27In the Money
GMENear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.01Near the Money
2,729Near the Money
6,774Near the Money
GMEIn the Money
$2.32In the Money
$3.90In 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
$0.05Out of the Money
$0.00Out of the Money
649Out of the Money
1,326Out of the Money
GMEIn the Money
$3.20In the Money
$4.40In the Money
$3.38In the Money
$0.00In the Money
---In the Money
101In the Money
GMEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
493Out of the Money
1,980Out of the Money
GMEIn the Money
$3.50In the Money
$5.40In the Money
$4.42In the Money
$-0.06In the Money
6In the Money
39In the Money
GMEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
103Out of the Money
480Out of the Money
GMEIn the Money
$3.00In the Money
$5.40In the Money
$4.14In the Money
$-0.87In the Money
10In the Money
26In the Money
GMEOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
215Out of the Money
871Out of the Money
GMEIn the Money
$3.50In the Money
$6.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.54Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
375Out of the Money
GMEIn the Money
$4.00In the Money
$7.35In the Money
$5.90In the Money
$-0.10In the Money
7In the Money
7In the Money
GMEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
799Out of the Money
3,695Out of the Money
GMEIn the Money
$4.35In the Money
$7.00In the Money
$5.70In the Money
$0.00In the Money
---In the Money
7In the Money
GMEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
2Out of the Money
115Out of the Money
GMEIn the Money
$5.05In the Money
$8.35In 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
$0.04Out of the Money
$0.02Out of the Money
21Out of the Money
213Out of the Money
GMEIn the Money
$5.55In the Money
$8.85In 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
$0.04Out 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
$9.35In 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
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
6Out of the Money
398Out of the Money
GMEIn the Money
$7.05In the Money
$8.90In the Money
$7.82In the Money
$-0.69In the Money
4In the Money
4In the Money
GMEOut of the Money
$0.01Out of the Money
$0.52Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
53Out of the Money
GMEIn the Money
$6.75In the Money
$10.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
14Out of the Money
176Out of the Money
GMEIn the Money
$7.55In the Money
$10.85In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
8Out of the Money
50Out of the Money
GMEIn the Money
$8.05In the Money
$11.35In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
217Out of the Money
GMEIn the Money
$8.50In the Money
$10.80In 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
$0.53Out 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
$12.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
24Out of the Money
671Out of the Money
GMEIn the Money
$10.00In the Money
$11.80In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
GMEIn the Money
$10.50In 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
$0.02Out 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
$13.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$10.75In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
GMEIn the Money
$11.20In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
225Out of the Money
GMEIn the Money
$13.25In the Money
$15.90In 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
$-0.02Out of the Money
31Out of the Money
13Out of the Money
GMEIn the Money
$14.40In the Money
$16.90In 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
133Out of the Money
3,379Out of the Money
GMEIn the Money
$15.10In the Money
$17.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money