• LAST PRICE
    10.3350
  • TODAY'S CHANGE (%)
    Trending Up0.0350 (0.3398%)
  • Bid / Lots
    10.3300/ 40
  • Ask / Lots
    10.3400/ 15
  • Open / Previous Close
    10.3200 / 10.3000
  • Day Range
    Low 10.2700
    High 10.6250
  • 52 Week Range
    Low 9.9500
    High 27.6500
  • Volume
    1,679,358
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$7.20In the Money
$7.95In the Money
$7.19In the Money
$-0.61In the Money
1In the Money
4In 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
481Out of the Money
GMEIn the Money
$5.95In the Money
$7.20In the Money
$9.51In 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
98Out of the Money
GMEIn the Money
$4.95In the Money
$6.20In the Money
$9.58In 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
446Out of the Money
GMEIn the Money
$4.45In the Money
$5.80In 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
$3.95In the Money
$5.85In the Money
$4.00In the Money
$0.00In the Money
---In the Money
4In 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
230Out of the Money
GMEIn the Money
$3.45In the Money
$5.35In 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
$2.67In the Money
$3.70In the Money
$3.33In the Money
$-0.04In the Money
13In the Money
38In 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
352Out of the Money
GMEIn the Money
$2.63In the Money
$2.99In the Money
$2.70In the Money
$0.00In the Money
---In the Money
1In the Money
GMENear the Money
$0.00Near the Money
$0.02Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
GMEIn the Money
$1.95In the Money
$2.89In the Money
$2.24In the Money
$0.00In the Money
---In the Money
19In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
645Near the Money
GMEIn the Money
$1.45In the Money
$2.58In the Money
$1.69In the Money
$0.00In the Money
---In the Money
19In the Money
GMENear the Money
$0.00Near the Money
$0.07Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
695Near the Money
GMEIn the Money
$1.28In the Money
$1.74In the Money
$1.35In the Money
$0.00In the Money
---In the Money
103In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
6Near the Money
2,314Near the Money
GMEIn the Money
$0.47In the Money
$1.15In the Money
$1.01In the Money
$0.14In the Money
18In the Money
59In the Money
GMENear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
30Near the Money
967Near the Money
GMEUnderlying issue's last price
$0.33Underlying issue's last price
$0.45Underlying issue's last price
$0.40Underlying issue's last price
$0.01Underlying issue's last price
259Underlying issue's last price
948Underlying issue's last price
Filter Table By Strike Price of$10.00Underlying issue's last price
GMEUnderlying issue's last price
$0.02Underlying issue's last price
$0.03Underlying issue's last price
$0.02Underlying issue's last price
$-0.05Underlying issue's last price
722Underlying issue's last price
20,349Underlying issue's last price
GMENear the Money
$0.09Near the Money
$0.11Near the Money
$0.09Near the Money
$-0.03Near the Money
1,822Near the Money
2,570Near the Money
GMEIn the Money
$0.22In the Money
$0.27In the Money
$0.22In the Money
$-0.07In the Money
845In the Money
1,609In the Money
GMENear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
2,769Near the Money
8,462Near the Money
GMEIn the Money
$0.61In the Money
$0.69In the Money
$0.59In the Money
$-0.11In the Money
123In the Money
4,948In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.03Near the Money
1,308Near the Money
7,623Near the Money
GMEIn the Money
$1.05In the Money
$1.19In the Money
$1.11In the Money
$-0.02In the Money
39In the Money
2,640In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
1,383Near the Money
9,104Near the Money
GMEIn the Money
$1.57In the Money
$1.70In the Money
$1.60In the Money
$0.02In the Money
213In the Money
9,559In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
53Near the Money
3,296Near the Money
GMEIn the Money
$2.03In the Money
$2.20In the Money
$2.02In the Money
$-0.10In the Money
15In the Money
859In the Money
GMENear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
168Near the Money
8,288Near the Money
GMEIn the Money
$2.60In the Money
$2.70In the Money
$2.59In the Money
$-0.07In the Money
74In the Money
8,303In 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
46Out of the Money
1,427Out of the Money
GMEIn the Money
$3.00In the Money
$3.20In the Money
$3.14In the Money
$0.06In the Money
233In the Money
2,690In 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
55Out of the Money
6,254Out of the Money
GMEIn the Money
$3.45In the Money
$3.90In the Money
$3.93In the Money
$0.37In the Money
23In the Money
1,400In 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
15Out of the Money
452Out of the Money
GMEIn the Money
$3.80In the Money
$4.55In the Money
$4.09In the Money
$0.08In the Money
35In the Money
65In 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
90Out of the Money
12,903Out of the Money
GMEIn the Money
$4.45In the Money
$4.75In the Money
$4.60In the Money
$0.00In the Money
127In the Money
7,418In 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
866Out of the Money
GMEIn the Money
$4.45In the Money
$5.55In the Money
$5.01In the Money
$-0.11In the Money
3In the Money
34In 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
117Out of the Money
3,128Out of the Money
GMEIn the Money
$5.30In the Money
$5.80In the Money
$5.78In the Money
$0.05In the Money
50In the Money
537In 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
416Out of the Money
GMEIn the Money
$5.50In the Money
$6.55In the Money
$4.14In 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
21Out of the Money
4,059Out of the Money
GMEIn the Money
$6.35In the Money
$7.05In the Money
$6.30In the Money
$-1.10In the Money
10In the Money
183In 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
81Out of the Money
GMEIn the Money
$6.50In the Money
$7.55In the Money
$4.75In 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
2,776Out of the Money
GMEIn the Money
$7.15In the Money
$7.70In the Money
$7.70In the Money
$0.14In the Money
119In the Money
233In 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
70Out of the Money
GMEIn the Money
$6.75In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,178Out of the Money
GMEIn the Money
$7.80In the Money
$9.05In the Money
$9.50In the Money
$0.00In the Money
---In the Money
21In 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
124Out of the Money
GMEIn the Money
$7.75In the Money
$9.55In the Money
$6.48In 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
652Out of the Money
14,305Out of the Money
GMEIn the Money
$9.30In the Money
$10.05In the Money
$10.40In the Money
$0.00In the Money
---In the Money
26In 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
644Out of the Money
GMEIn the Money
$9.25In the Money
$11.05In the Money
$10.55In the Money
$0.00In the Money
---In the Money
10In 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
1,008Out of the Money
GMEIn the Money
$10.25In the Money
$12.05In the Money
$10.70In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
982Out of the Money
GMEIn the Money
$11.25In the Money
$13.05In the Money
$12.75In 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
877Out of the Money
GMEIn the Money
$12.25In the Money
$14.05In the Money
$11.18In 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
10Out of the Money
7,971Out of the Money
GMEIn the Money
$13.80In the Money
$15.05In the Money
$13.92In 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
443Out of the Money
GMEIn the Money
$14.25In the Money
$16.05In the Money
$12.54In 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
379Out of the Money
GMEIn the Money
$15.80In the Money
$17.05In the Money
$15.61In 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
436Out of the Money
GMEIn the Money
$16.25In the Money
$18.05In 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
---Out of the Money
757Out of the Money
GMEIn the Money
$17.25In the Money
$19.05In the Money
$14.25In 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
7,968Out of the Money
GMEIn the Money
$18.80In the Money
$20.05In the Money
$18.83In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
GMEIn the Money
$20.00In the Money
$21.05In the Money
$15.53In 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
1,465Out of the Money
GMEIn the Money
$20.80In the Money
$22.05In the Money
$20.32In the Money
$0.00In the Money
---In 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
326Out of the Money
GMEIn the Money
$21.25In the Money
$23.05In the Money
$17.42In 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
368Out of the Money
GMEIn the Money
$22.25In the Money
$24.05In the Money
$21.02In 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
---Out of the Money
1,339Out of the Money
GMEIn the Money
$23.80In the Money
$25.05In the Money
$23.60In 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
327Out of the Money
GMEIn the Money
$24.30In the Money
$26.05In 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
---Out of the Money
409Out of the Money
GMEIn the Money
$25.30In the Money
$27.05In the Money
$18.00In 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
4Out of the Money
25,161Out of the Money
GMEIn the Money
$29.00In the Money
$30.05In the Money
$25.70In the Money
$0.00In the Money
---In the Money
---In the Money