Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
GMEIn the Money | $22.50In the Money | $24.70In the Money | $20.74In the Money | $0.00In the Money | ---In the Money | 113In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $17.50In the Money | $20.40In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 785Out of the Money | |
GMEIn the Money | $15.30In the Money | $16.85In the Money | $14.42In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
GMEIn the Money | $14.40In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $13.50In the Money | $14.65In the Money | $14.15In the Money | $0.85In the Money | 1In the Money | 97In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
GMEIn the Money | $12.80In the Money | $14.50In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
GMEIn the Money | $12.35In the Money | $13.70In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 19In the Money | GMEOut of the Money | ---Out 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 | $11.00In the Money | $13.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 61Out of the Money | 171Out of the Money | |
GMEIn the Money | $11.45In the Money | $12.70In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 50In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 245Out of the Money | |
GMEIn the Money | $11.05In the Money | $12.20In the Money | $11.52In the Money | $1.62In the Money | 3In the Money | 7In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 24Out of the Money | 73Out of the Money | |
GMEIn the Money | $10.40In the Money | $11.40In the Money | $10.73In the Money | $1.08In the Money | 4In the Money | 86In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 279Out of the Money | |
GMEIn the Money | $9.00In the Money | $11.50In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 50Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.30In the Money | $9.80In the Money | $0.67In the Money | 4In the Money | 25In the Money | GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 562Out of the Money | |
GMEIn the Money | $8.00In the Money | $10.30In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 25In the Money | GMEOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
GMEIn the Money | $8.55In the Money | $9.15In the Money | $8.98In the Money | $1.18In the Money | 18In the Money | 794In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 553Out of the Money | 3,346Out of the Money | |
GMEIn the Money | $8.10In the Money | $9.15In the Money | $8.67In the Money | $1.55In the Money | 7In the Money | 2,206In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 556Out of the Money | |
GMEIn the Money | $7.65In the Money | $8.20In the Money | $8.25In the Money | $1.68In the Money | 93In the Money | 838In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 37Out of the Money | 850Out of the Money | |
GMEIn the Money | $7.05In the Money | $7.85In the Money | $7.10In the Money | $0.92In the Money | 1In the Money | 533In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 8Out of the Money | 205Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.45In the Money | $7.50In the Money | $1.73In the Money | 51In the Money | 1,592In 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 | 139Out of the Money | 810Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.60In the Money | $6.45In the Money | $0.45In the Money | 86In the Money | 400In 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 | 27Out of the Money | 174Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.00In the Money | $5.95In the Money | $1.05In the Money | 28In the Money | 1,134In 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 | 172Out of the Money | 2,672Out of the Money | |
GMEIn the Money | $5.15In the Money | $5.85In the Money | $5.65In the Money | $0.95In the Money | 79In the Money | 407In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 90Out of the Money | 479Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.05In the Money | $4.93In the Money | $0.93In the Money | 274In the Money | 1,183In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 152Out of the Money | 1,508Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.65In the Money | $4.44In the Money | $1.04In the Money | 66In the Money | 892In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 116Out of the Money | 429Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.05In the Money | $3.95In the Money | $0.80In the Money | 1,630In the Money | 5,667In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 869Out of the Money | 3,453Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.55In the Money | $3.72In the Money | $1.05In the Money | 575In the Money | 534In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.17Out of the Money | 666Out of the Money | 530Out of the Money | |
GMEIn the Money | $2.86In the Money | $3.15In the Money | $3.00In the Money | $0.71In the Money | 1,386In the Money | 3,152In the Money | GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.31Near the Money | 1,447Near the Money | 2,505Near the Money | |
GMEIn the Money | $2.43In the Money | $2.73In the Money | $2.50In the Money | $0.62In the Money | 724In the Money | 765In the Money | GMENear the Money | $0.15Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.39Near the Money | 1,277Near the Money | 698Near the Money | |
GMEIn the Money | $2.10In the Money | $2.30In the Money | $2.15In the Money | $0.40In the Money | 1,822In the Money | 2,505In the Money | GMENear the Money | $0.25Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.53Near the Money | 1,834Near the Money | 1,880Near the Money | |
GMEIn the Money | $1.77In the Money | $1.95In the Money | $1.84In the Money | $0.33In the Money | 603In the Money | 1,494In the Money | GMENear the Money | $0.40Near the Money | $0.46Near the Money | $0.42Near the Money | $-0.65Near the Money | 1,072Near the Money | 1,178Near the Money | |
GMEIn the Money | $1.52In the Money | $1.60In the Money | $1.59In the Money | $0.24In the Money | 3,117In the Money | 4,586In the Money | GMENear the Money | $0.62Near the Money | $0.70Near the Money | $0.66Near the Money | $-0.77Near the Money | 1,315Near the Money | 497Near the Money | |
GMEUnderlying issue's last price | $1.30Underlying issue's last price | $1.39Underlying issue's last price | $1.35Underlying issue's last price | $0.14Underlying issue's last price | 2,872Underlying issue's last price | 2,102Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | GMEUnderlying issue's last price | $0.90Underlying issue's last price | $0.96Underlying issue's last price | $0.94Underlying issue's last price | $-0.92Underlying issue's last price | 682Underlying issue's last price | 154Underlying issue's last price |
GMENear the Money | $1.13Near the Money | $1.20Near the Money | $1.17Near the Money | $0.07Near the Money | 8,063Near the Money | 3,830Near the Money | GMEIn the Money | $1.23In the Money | $1.36In the Money | $1.23In the Money | $-0.97In the Money | 960In the Money | 271In the Money | |
GMENear the Money | $1.00Near the Money | $1.05Near the Money | $1.02Near the Money | $0.02Near the Money | 6,434Near the Money | 1,008Near the Money | GMEIn the Money | $1.53In the Money | $1.69In the Money | $1.53In the Money | $-0.99In the Money | 306In the Money | 16In the Money | |
GMENear the Money | $0.85Near the Money | $0.90Near the Money | $0.90Near the Money | $0.00Near the Money | 24,205Near the Money | 25,649Near the Money | GMEIn the Money | $1.92In the Money | $2.04In the Money | $1.97In the Money | $-0.94In the Money | 254In the Money | 419In the Money | |
GMENear the Money | $0.74Near the Money | $0.85Near the Money | $0.76Near the Money | $-0.09Near the Money | 1,408Near the Money | 627Near the Money | GMEIn the Money | $2.05In the Money | $2.52In the Money | $2.23In the Money | $2.23In the Money | 1In the Money | ---In the Money | |
GMENear the Money | $0.67Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.05Near the Money | 2,328Near the Money | 1,673Near the Money | GMEIn the Money | $2.36In the Money | $2.89In the Money | $2.77In the Money | $-0.23In the Money | 27In the Money | 8In the Money | |
GMENear the Money | $0.59Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.10Near the Money | 392Near the Money | 488Near the Money | GMEIn the Money | $2.67In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.54Out of the Money | $-0.13Out of the Money | 3,805Out of the Money | 1,734Out of the Money | GMEIn the Money | $3.10In the Money | $5.65In the Money | $4.53In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.09Out of the Money | 825Out of the Money | 752Out of the Money | GMEIn the Money | $3.55In the Money | $6.10In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.15Out of the Money | 1,463Out of the Money | 1,170Out of the Money | GMEIn the Money | $4.10In the Money | $4.80In the Money | $4.23In the Money | $-2.12In the Money | 4In the Money | 29In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.25Out of the Money | 218Out of the Money | 248Out of the Money | GMEIn the Money | $4.30In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.13Out of the Money | 623Out of the Money | 505Out of the Money | GMEIn the Money | $4.85In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.09Out of the Money | 242Out of the Money | 508Out of the Money | GMEIn the Money | $5.30In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.11Out of the Money | 6,622Out of the Money | 7,127Out of the Money | GMEIn the Money | $5.80In the Money | $6.75In the Money | $6.45In the Money | $-1.16In the Money | 37In the Money | 49In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 88Out of the Money | 72Out of the Money | GMEIn the Money | $6.25In the Money | $8.85In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 432Out of the Money | 241Out of the Money | GMEIn the Money | $6.70In the Money | $9.70In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.10Out of the Money | 327Out of the Money | 870Out of the Money | GMEIn the Money | $7.15In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 201Out of the Money | 192Out of the Money | GMEIn the Money | $8.15In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.11Out of the Money | 313Out of the Money | 775Out of the Money | GMEIn the Money | $9.40In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 10,437Out of the Money | 14,085Out of the Money | GMEIn the Money | $10.20In the Money | $13.20In the Money | $11.50In the Money | $-0.75In the Money | 15In the Money | 24In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 866Out of the Money | 760Out of the Money | GMEIn the Money | $10.70In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 161Out of the Money | 2,125Out of the Money | GMEIn the Money | $11.65In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 146Out of the Money | 224Out of the Money | GMEIn the Money | $12.80In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 155Out of the Money | 263Out of the Money | GMEIn the Money | $13.90In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 1,984Out of the Money | 2,212Out of the Money | GMEIn the Money | $15.05In the Money | $18.15In 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 | $0.13Out of the Money | $-0.10Out of the Money | 17Out of the Money | 184Out of the Money | GMEIn the Money | $16.05In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 123Out of the Money | 2,395Out of the Money | GMEIn the Money | $17.20In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 61Out of the Money | 278Out of the Money | GMEIn the Money | $18.35In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 386Out of the Money | 201Out of the Money | GMEIn the Money | $19.25In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 3,628Out of the Money | 7,851Out of the Money | GMEIn the Money | $20.25In the Money | $23.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 99Out of the Money | 63Out of the Money | GMEIn the Money | $20.60In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 133Out of the Money | 29Out of the Money | GMEIn the Money | $21.60In the Money | $25.10In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 166Out of the Money | 27Out of the Money | GMEIn the Money | $23.30In the Money | $27.40In 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 | $0.09Out of the Money | $-0.08Out of the Money | 45Out of the Money | 74Out of the Money | GMEIn the Money | $24.20In the Money | $27.05In 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 | 6,304Out of the Money | 7,393Out of the Money | GMEIn the Money | $25.25In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |