• LAST PRICE
    13.9450
  • TODAY'S CHANGE (%)
    Trending Down-2.5250 (-15.3309%)
  • Bid / Lots
    13.9400/ 3
  • Ask / Lots
    13.9500/ 3
  • Open / Previous Close
    14.9900 / 16.4700
  • Day Range
    Low 13.9200
    High 17.4000
  • 52 Week Range
    Low 9.9500
    High 27.6500
  • Volume
    19,203,174
    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 May 10, 2024)

  • Put Options (expires Friday May 10, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$10.20In the Money
$13.55In the Money
$11.88In the Money
$-0.38In the Money
4In the Money
27In 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
1Out of the Money
---Out of the Money
GMEIn the Money
$8.05In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.45In the Money
$11.05In the Money
$11.85In the Money
$11.85In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
GMEIn the Money
$7.20In the Money
$10.55In 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
$6.60In the Money
$10.05In the Money
$6.50In the Money
$0.00In the Money
---In the Money
12In 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
$7.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
GMEIn the Money
$6.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$5.85In 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
14Out of the Money
33Out of the Money
GMEIn the Money
$5.60In the Money
$8.05In the Money
$3.45In 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
$-0.01Out of the Money
28Out of the Money
319Out of the Money
GMEIn the Money
$4.65In the Money
$7.55In the Money
$5.28In the Money
$0.00In the Money
---In the Money
21In 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
42Out of the Money
108Out of the Money
GMEIn the Money
$4.60In the Money
$7.10In the Money
$4.73In the Money
$0.00In the Money
---In the Money
82In 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
79Out of the Money
939Out of the Money
GMEIn the Money
$3.50In the Money
$6.60In the Money
$6.25In the Money
$1.60In the Money
1In the Money
38In the Money
GMEOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
25Out of the Money
295Out of the Money
GMEIn the Money
$3.60In the Money
$4.20In the Money
$4.33In the Money
$-2.12In the Money
53In the Money
364In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
4,242Out of the Money
2,674Out of the Money
GMEIn the Money
$2.89In the Money
$4.10In the Money
$4.15In the Money
$-1.85In the Money
14In the Money
1,440In the Money
GMEOut of the Money
$0.04Out of the Money
$0.12Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
743Out of the Money
838Out of the Money
GMEIn the Money
$2.89In the Money
$3.15In the Money
$3.05In the Money
$-2.85In the Money
101In the Money
1,964In the Money
GMENear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.02Near the Money
3,682Near the Money
2,012Near the Money
GMEIn the Money
$2.35In the Money
$3.10In the Money
$2.60In the Money
$-2.35In the Money
195In the Money
4,666In the Money
GMENear the Money
$0.09Near the Money
$0.11Near the Money
$0.11Near the Money
$-0.03Near the Money
1,304Near the Money
1,600Near the Money
GMEIn the Money
$1.98In the Money
$2.36In the Money
$2.36In the Money
$-2.25In the Money
254In the Money
2,687In the Money
GMENear the Money
$0.17Near the Money
$0.18Near the Money
$0.17Near the Money
$-0.08Near the Money
2,579Near the Money
1,641Near the Money
GMEIn the Money
$1.62In the Money
$1.93In the Money
$2.15In the Money
$-2.15In the Money
95In the Money
1,289In the Money
GMENear the Money
$0.28Near the Money
$0.31Near the Money
$0.29Near the Money
$-0.04Near the Money
1,312Near the Money
1,183Near the Money
GMEIn the Money
$1.41In the Money
$1.62In the Money
$1.58In the Money
$-2.42In the Money
801In the Money
3,066In the Money
GMENear the Money
$0.50Near the Money
$0.52Near the Money
$0.50Near the Money
$0.00Near the Money
2,450Near the Money
2,089Near the Money
GMEUnderlying issue's last price
$1.23Underlying issue's last price
$1.54Underlying issue's last price
$1.29Underlying issue's last price
$-2.21Underlying issue's last price
596Underlying issue's last price
1,420Underlying issue's last price
Filter Table By Strike Price of$13.50Underlying issue's last price
GMEUnderlying issue's last price
$0.76Underlying issue's last price
$0.85Underlying issue's last price
$0.86Underlying issue's last price
$-0.04Underlying issue's last price
1,100Underlying issue's last price
266Underlying issue's last price
GMENear the Money
$1.09Near the Money
$1.18Near the Money
$1.15Near the Money
$-2.29Near the Money
1,984Near the Money
2,343Near the Money
GMEIn the Money
$1.13In the Money
$1.20In the Money
$1.25In the Money
$0.30In the Money
4,035In the Money
1,043In the Money
GMENear the Money
$1.00Near the Money
$1.05Near the Money
$1.05Near the Money
$-1.71Near the Money
786Near the Money
1,490Near the Money
GMEIn the Money
$1.40In the Money
$1.59In the Money
$1.55In the Money
$0.27In the Money
2,053In the Money
246In the Money
GMENear the Money
$0.90Near the Money
$1.02Near the Money
$0.93Near the Money
$-2.15Near the Money
4,919Near the Money
6,877Near the Money
GMEIn the Money
$1.84In the Money
$2.00In the Money
$1.95In the Money
$0.35In the Money
1,939In the Money
643In the Money
GMENear the Money
$0.80Near the Money
$0.87Near the Money
$0.84Near the Money
$-1.53Near the Money
1,664Near the Money
1,297Near the Money
GMEIn the Money
$2.25In the Money
$2.39In the Money
$2.36In the Money
$0.41In the Money
565In the Money
118In the Money
GMENear the Money
$0.76Near the Money
$0.80Near the Money
$0.78Near the Money
$-2.04Near the Money
6,310Near the Money
1,974Near the Money
GMEIn the Money
$2.66In the Money
$2.95In the Money
$2.80In the Money
$0.45In the Money
1,298In the Money
584In the Money
GMENear the Money
$0.69Near the Money
$0.75Near the Money
$0.70Near the Money
$-2.01Near the Money
1,419Near the Money
735Near the Money
GMEIn the Money
$2.90In the Money
$3.35In the Money
$3.17In the Money
$0.46In the Money
373In the Money
216In the Money
GMEOut of the Money
$0.63Out of the Money
$0.69Out of the Money
$0.66Out of the Money
$-1.84Out of the Money
3,559Out of the Money
1,877Out of the Money
GMEIn the Money
$3.55In the Money
$3.75In the Money
$3.66In the Money
$0.56In the Money
232In the Money
300In the Money
GMEOut of the Money
$0.56Out of the Money
$0.64Out of the Money
$0.60Out of the Money
$-1.80Out of the Money
851Out of the Money
349Out of the Money
GMEIn the Money
$3.50In the Money
$4.20In the Money
$3.90In the Money
$0.40In the Money
184In the Money
40In the Money
GMEOut of the Money
$0.52Out of the Money
$0.59Out of the Money
$0.52Out of the Money
$-1.86Out of the Money
2,970Out of the Money
2,272Out of the Money
GMEIn the Money
$3.55In the Money
$5.00In the Money
$4.26In the Money
$-0.05In the Money
16In the Money
14In the Money
GMEOut of the Money
$0.47Out of the Money
$0.59Out of the Money
$0.67Out of the Money
$-1.30Out of the Money
242Out of the Money
290Out of the Money
GMEIn the Money
$4.25In the Money
$5.40In the Money
$4.55In the Money
$4.55In the Money
6In the Money
---In the Money
GMEOut of the Money
$0.45Out of the Money
$0.53Out of the Money
$0.49Out of the Money
$-1.61Out of the Money
698Out of the Money
873Out of the Money
GMEIn the Money
$4.50In the Money
$5.70In the Money
$4.80In the Money
$4.80In the Money
11In the Money
---In the Money
GMEOut of the Money
$0.41Out of the Money
$0.49Out of the Money
$0.56Out of the Money
$-1.34Out of the Money
71Out of the Money
140Out of the Money
GMEIn the Money
$4.45In the Money
$6.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.40Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$-1.50Out of the Money
6,617Out of the Money
4,398Out of the Money
GMEIn the Money
$5.85In the Money
$7.05In the Money
$6.02In the Money
$0.52In the Money
180In the Money
114In the Money
GMEOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.38Out of the Money
$-1.31Out of the Money
286Out of the Money
299Out of the Money
GMEIn the Money
$4.75In the Money
$7.50In the Money
$5.95In the Money
$5.95In the Money
6In the Money
---In the Money
GMEOut of the Money
$0.35Out of the Money
$0.39Out of the Money
$0.35Out of the Money
$-1.59Out of the Money
500Out of the Money
605Out of the Money
GMEIn the Money
$5.25In the Money
$7.65In the Money
$6.45In the Money
$6.45In the Money
6In the Money
---In the Money
GMEOut of the Money
$0.20Out of the Money
$0.37Out of the Money
$0.30Out of the Money
$-1.29Out of the Money
62Out of the Money
79Out of the Money
GMEIn the Money
$5.70In the Money
$8.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.29Out of the Money
$0.34Out of the Money
$0.31Out of the Money
$-0.96Out of the Money
1,609Out of the Money
515Out of the Money
GMEIn the Money
$6.20In the Money
$8.55In the Money
$7.65In the Money
$7.65In the Money
10In the Money
---In the Money
GMEOut of the Money
$0.10Out of the Money
$0.80Out of the Money
$0.39Out of the Money
$0.39Out of the Money
158Out of the Money
---Out of the Money
GMEIn the Money
$6.70In the Money
$9.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.19Out of the Money
$0.41Out of the Money
$0.32Out of the Money
$-0.98Out of the Money
255Out of the Money
517Out of the Money
GMEIn the Money
$7.75In the Money
$9.70In the Money
$8.90In the Money
$0.00In the Money
---In the Money
1In the Money
GMEOut of the Money
$0.20Out of the Money
$0.29Out of the Money
$0.20Out of the Money
$0.20Out of the Money
563Out of the Money
---Out of the Money
GMEIn the Money
$8.75In the Money
$11.90In the Money
$8.65In the Money
$8.65In the Money
6In the Money
---In the Money
GMEOut of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.76Out of the Money
11,817Out of the Money
8,860Out of the Money
GMEIn the Money
$10.60In the Money
$12.80In the Money
$11.20In the Money
$-0.85In the Money
31In the Money
5In the Money
GMEOut of the Money
$0.15Out of the Money
$0.29Out of the Money
$0.19Out of the Money
$0.19Out of the Money
102Out of the Money
---Out of the Money
GMEIn the Money
$10.75In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.24Out of the Money
$0.22Out of the Money
$0.22Out of the Money
169Out of the Money
---Out of the Money
GMEIn the Money
$11.65In the Money
$15.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.05Out of the Money
$0.39Out of the Money
$0.18Out of the Money
$0.18Out of the Money
76Out of the Money
---Out of the Money
GMEIn the Money
$13.10In the Money
$15.95In the Money
$13.90In the Money
$13.90In the Money
2In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.22Out of the Money
$0.11Out of the Money
$0.11Out of the Money
66Out of the Money
---Out of the Money
GMEIn the Money
$13.70In the Money
$17.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$0.12Out of the Money
4,904Out of the Money
---Out of the Money
GMEIn the Money
$14.65In the Money
$17.95In the Money
$15.85In the Money
$15.85In the Money
5In the Money
---In the Money
GMEOut of the Money
$0.04Out of the Money
$0.98Out of the Money
$0.82Out of the Money
$0.82Out of the Money
1Out of the Money
---Out of the Money
GMEIn the Money
$15.65In the Money
$18.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.16Out of the Money
$0.10Out of the Money
$0.10Out of the Money
40Out of the Money
---Out of the Money
GMEIn the Money
$16.65In the Money
$19.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$0.10Out of the Money
57Out of the Money
---Out of the Money
GMEIn the Money
$17.65In the Money
$21.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.08Out of the Money
7,530Out of the Money
---Out of the Money
GMEIn the Money
$18.65In the Money
$21.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money