• LAST PRICE
    11.7600
  • TODAY'S CHANGE (%)
    Trending Down-0.1400 (-1.1765%)
  • Bid / Lots
    11.7600/ 2
  • Ask / Lots
    11.7800/ 1
  • Open / Previous Close
    11.8400 / 11.9000
  • Day Range
    Low 11.7100
    High 11.9200
  • 52 Week Range
    Low 9.9500
    High 27.6500
  • Volume
    183,916
    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 03, 2024)

  • Put Options (expires Friday May 03, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
GMEIn the Money
$10.90In the Money
$11.75In the Money
$11.35In the Money
$0.00In the Money
---In the Money
37In the Money
GMEOut of the Money
---Out 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
$10.40In the Money
$11.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.90In the Money
$10.75In the Money
$9.05In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$9.40In the Money
$10.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.90In the Money
$9.75In the Money
$7.95In the Money
$0.00In the Money
---In the Money
14In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$8.40In the Money
$9.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.90In the Money
$8.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$7.40In the Money
$8.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.90In the Money
$7.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$6.40In the Money
$7.25In the Money
$5.31In the Money
$0.00In the Money
---In the Money
5In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
204Out of the Money
GMEIn the Money
$5.90In the Money
$6.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
GMEIn the Money
$5.40In the Money
$6.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.85In the Money
$5.80In the Money
$5.55In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
---Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
GMEIn the Money
$4.35In the Money
$5.35In the Money
$3.39In the Money
$0.00In the Money
---In the Money
13In the Money
GMEOut of the Money
---Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
GMEIn the Money
$3.80In the Money
$4.90In the Money
$4.13In the Money
$0.00In the Money
---In the Money
604In the Money
GMEOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
12Out of the Money
166Out of the Money
GMEIn the Money
$3.30In the Money
$4.40In the Money
$4.07In the Money
$0.00In the Money
---In the Money
7In 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
---Out of the Money
72Out of the Money
GMEIn the Money
$2.85In the Money
$3.90In the Money
$3.00In the Money
$0.00In the Money
---In the Money
58In the Money
GMEOut of the Money
---Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
408Out of the Money
GMEIn the Money
$2.34In the Money
$3.00In the Money
$2.90In the Money
$0.00In the Money
---In the Money
127In the Money
GMENear the Money
$0.01Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
442Near the Money
GMEIn the Money
$2.01In the Money
$2.76In the Money
$2.32In the Money
$0.00In the Money
---In the Money
62In the Money
GMENear the Money
$0.03Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.02Near the Money
325Near the Money
1,469Near the Money
GMEIn the Money
$1.75In the Money
$2.30In the Money
$1.95In the Money
$0.00In the Money
---In the Money
987In the Money
GMENear the Money
$0.05Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.02Near the Money
15Near the Money
1,458Near the Money
GMEIn the Money
$1.29In the Money
$1.51In the Money
$1.40In the Money
$-0.06In the Money
9In the Money
1,632In the Money
GMENear the Money
$0.11Near the Money
$0.12Near the Money
$0.11Near the Money
$0.00Near the Money
19Near the Money
1,191Near the Money
GMEIn the Money
$0.92In the Money
$1.05In the Money
$1.00In the Money
$-0.12In the Money
17In the Money
2,672In the Money
GMENear the Money
$0.22Near the Money
$0.24Near the Money
$0.24Near the Money
$0.01Near the Money
91Near the Money
785Near the Money
GMEUnderlying issue's last price
$0.69Underlying issue's last price
$0.75Underlying issue's last price
$0.71Underlying issue's last price
$-0.11Underlying issue's last price
33Underlying issue's last price
5,873Underlying issue's last price
Filter Table By Strike Price of$11.50Underlying issue's last price
GMEUnderlying issue's last price
$0.40Underlying issue's last price
$0.47Underlying issue's last price
$0.43Underlying issue's last price
$-0.01Underlying issue's last price
64Underlying issue's last price
597Underlying issue's last price
GMENear the Money
$0.49Near the Money
$0.50Near the Money
$0.50Near the Money
$-0.12Near the Money
189Near the Money
3,766Near the Money
GMEIn the Money
$0.66In the Money
$0.85In the Money
$0.77In the Money
$0.01In the Money
98In the Money
718In the Money
GMENear the Money
$0.35Near the Money
$0.39Near the Money
$0.39Near the Money
$-0.08Near the Money
116Near the Money
3,678Near the Money
GMEIn the Money
$0.77In the Money
$1.45In the Money
$0.98In the Money
$-0.14In the Money
4In the Money
188In the Money
GMENear the Money
$0.28Near the Money
$0.31Near the Money
$0.30Near the Money
$-0.08Near the Money
82Near the Money
6,641Near the Money
GMEIn the Money
$1.12In the Money
$1.85In the Money
$1.60In the Money
$0.06In the Money
2In the Money
183In the Money
GMENear the Money
$0.21Near the Money
$0.30Near the Money
$0.21Near the Money
$-0.07Near the Money
10Near the Money
4,093Near the Money
GMEIn the Money
$1.56In the Money
$2.30In the Money
$2.02In the Money
$0.00In the Money
---In the Money
92In the Money
GMENear the Money
$0.19Near the Money
$0.20Near the Money
$0.19Near the Money
$-0.06Near the Money
275Near the Money
2,776Near the Money
GMEIn the Money
$2.01In the Money
$2.76In the Money
$2.70In the Money
$0.00In the Money
---In the Money
52In the Money
GMENear the Money
$0.15Near the Money
$0.25Near the Money
$0.19Near the Money
$-0.03Near the Money
44Near the Money
499Near the Money
GMEIn the Money
$2.25In the Money
$3.45In the Money
$2.91In the Money
$0.00In the Money
---In the Money
93In the Money
GMEOut of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.16Out of the Money
$-0.02Out of the Money
267Out of the Money
3,616Out of the Money
GMEIn the Money
$2.74In the Money
$3.90In the Money
$4.50In the Money
$0.00In the Money
---In the Money
52In the Money
GMEOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.02Out of the Money
13Out of the Money
523Out of the Money
GMEIn the Money
$3.20In the Money
$4.40In the Money
$3.85In the Money
$0.00In the Money
---In the Money
4In the Money
GMEOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.04Out of the Money
140Out of the Money
981Out of the Money
GMEIn the Money
$3.70In the Money
$4.85In the Money
$5.45In the Money
$0.00In the Money
---In the Money
11In the Money
GMEOut of the Money
$0.05Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
GMEIn the Money
$4.15In the Money
$5.35In the Money
$5.37In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.08Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
12Out of the Money
1,069Out of the Money
GMEIn the Money
$4.65In the Money
$5.85In the Money
$5.99In the Money
$0.00In the Money
---In the Money
3In the Money
GMEOut of the Money
$0.01Out of the Money
$0.34Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
280Out of the Money
GMEIn the Money
$5.00In the Money
$6.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
42Out of the Money
130Out of the Money
GMEIn the Money
$5.50In the Money
$6.95In 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
$0.07Out of the Money
$0.01Out of the Money
36Out of the Money
74Out of the Money
GMEIn the Money
$6.00In the Money
$7.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
185Out of the Money
GMEIn the Money
$6.45In the Money
$7.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
GMEIn the Money
$6.95In the Money
$8.45In 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
$0.07Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
37Out of the Money
2,559Out of the Money
GMEIn the Money
$7.50In the Money
$8.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.62Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
GMEIn the Money
$8.00In the Money
$9.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.02Out of the Money
$0.58Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
GMEIn the Money
$8.50In the Money
$9.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
142Out of the Money
GMEIn the Money
$9.50In the Money
$10.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
GMEIn the Money
$10.00In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
80Out of the Money
68Out of the Money
GMEIn the Money
$10.30In the Money
$12.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
GMEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
628Out of the Money
3,501Out of the Money
GMEIn the Money
$12.45In the Money
$13.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money