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 | $17.00In the Money | $18.25In the Money | $17.10In 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 | ---Out of the Money | 16Out of the Money | |
GMEIn the Money | $12.00In the Money | $13.45In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,103Out of the Money | |
GMEIn the Money | $9.50In the Money | $11.50In the Money | $9.43In the Money | $0.00In the Money | ---In the Money | 6In 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 | 83Out of the Money | |
GMEIn the Money | $8.95In the Money | $11.00In the Money | $9.58In the Money | $2.13In the Money | 6In 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 | 160Out of the Money | |
GMEIn the Money | $7.95In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 29Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.80In the Money | $7.45In 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 | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $6.95In the Money | $8.05In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 63In 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 | 87Out of the Money | |
GMEIn the Money | $6.60In the Money | $8.75In the Money | $7.05In the Money | $7.05In the Money | 4In the Money | ---In 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 | 65Out of the Money | |
GMEIn the Money | $6.35In the Money | $7.40In the Money | $7.00In the Money | $0.90In the Money | 8In the Money | 224In the Money | GMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.90In the Money | $6.20In the Money | $0.10In the Money | 2In the Money | 7In the Money | GMEOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
GMEIn the Money | $5.20In the Money | $6.50In the Money | $5.83In the Money | $1.01In the Money | 1In the Money | 108In 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 | 21Out of the Money | 229Out of the Money | |
GMEIn the Money | $4.40In the Money | $6.45In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 88In 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 | 279Out of the Money | 123Out of the Money | |
GMEIn the Money | $4.00In the Money | $5.95In the Money | $4.15In the Money | $-0.45In the Money | 13In the Money | 222In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 537Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.55In the Money | $4.20In the Money | $0.40In the Money | 3In the Money | 28In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 109Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.80In the Money | $3.85In the Money | $0.30In the Money | 22In the Money | 153In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 401Out of the Money | 1,726Out of the Money | |
GMEIn the Money | $2.85In the Money | $3.55In the Money | $3.65In the Money | $0.72In the Money | 115In the Money | 127In 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 | 221Out of the Money | 1,090Out of the Money | |
GMEIn the Money | $2.48In the Money | $3.00In the Money | $2.71In the Money | $-0.19In the Money | 7,238In the Money | 9,098In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.05Near the Money | 1,465Near the Money | 5,271Near the Money | |
GMEIn the Money | $2.06In the Money | $2.30In the Money | $2.14In the Money | $-0.36In the Money | 1,834In the Money | 3,138In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.10Near the Money | 3,370Near the Money | 3,829Near the Money | |
GMEIn the Money | $1.68In the Money | $1.91In the Money | $1.77In the Money | $-0.49In the Money | 4,720In the Money | 14,173In the Money | GMENear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.15Near the Money | 2,519Near the Money | 3,023Near the Money | |
GMEIn the Money | $1.30In the Money | $1.30In the Money | $1.30In the Money | $-0.34In the Money | 3,215In the Money | 6,125In the Money | GMENear the Money | $0.15Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.19Near the Money | 1,931Near the Money | 1,850Near the Money | |
GMEIn the Money | $0.89In the Money | $1.00In the Money | $1.01In the Money | $-0.34In the Money | 6,071In the Money | 8,620In the Money | GMENear the Money | $0.25Near the Money | $0.32Near the Money | $0.29Near the Money | $-0.32Near the Money | 3,046Near the Money | 1,883Near the Money | |
GMEUnderlying issue's last price | $0.67Underlying issue's last price | $0.75Underlying issue's last price | $0.68Underlying issue's last price | $-0.47Underlying issue's last price | 5,407Underlying issue's last price | 3,554Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | GMEUnderlying issue's last price | $0.47Underlying issue's last price | $0.60Underlying issue's last price | $0.46Underlying issue's last price | $-0.44Underlying issue's last price | 1,088Underlying issue's last price | 280Underlying issue's last price |
GMENear the Money | $0.52Near the Money | $0.57Near the Money | $0.57Near the Money | $-0.42Near the Money | 15,064Near the Money | 7,058Near the Money | GMEIn the Money | $0.84In the Money | $0.92In the Money | $0.85In the Money | $-0.38In the Money | 2,905In the Money | 389In the Money | |
GMENear the Money | $0.41Near the Money | $0.48Near the Money | $0.44Near the Money | $-0.41Near the Money | 3,825Near the Money | 2,510Near the Money | GMEIn the Money | $1.14In the Money | $1.32In the Money | $1.36In the Money | $-0.33In the Money | 75In the Money | 194In the Money | |
GMENear the Money | $0.36Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.40Near the Money | 6,537Near the Money | 5,666Near the Money | GMEIn the Money | $1.58In the Money | $1.89In the Money | $1.76In the Money | $-0.24In the Money | 181In the Money | 162In the Money | |
GMENear the Money | $0.29Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.33Near the Money | 2,146Near the Money | 1,637Near the Money | GMEIn the Money | $1.95In the Money | $2.37In the Money | $2.60In the Money | $-0.53In the Money | 1In the Money | 29In the Money | |
GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.33Near the Money | 15,063Near the Money | 14,367Near the Money | GMEIn the Money | $2.46In the Money | $2.70In the Money | $2.70In the Money | $-0.30In the Money | 125In the Money | 214In the Money | |
GMENear the Money | $0.21Near the Money | $0.26Near the Money | $0.22Near the Money | $-0.33Near the Money | 497Near the Money | 847Near the Money | GMEIn the Money | $2.58In the Money | $3.95In the Money | $3.26In the Money | $-1.55In the Money | 5In the Money | 24In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.26Out of the Money | 2,807Out of the Money | 3,826Out of the Money | GMEIn the Money | $3.30In the Money | $4.10In the Money | $3.65In the Money | $-1.35In the Money | 2In the Money | 26In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.25Out of the Money | 806Out of the Money | 576Out of the Money | GMEIn the Money | $3.65In the Money | $4.55In the Money | $4.10In the Money | $-1.55In the Money | 3In the Money | 2In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 1,326Out of the Money | 3,372Out of the Money | GMEIn the Money | $4.00In the Money | $4.85In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 193In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 354Out of the Money | 546Out of the Money | GMEIn the Money | $4.30In the Money | $5.90In 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 | $0.17Out of the Money | $0.14Out of the Money | $-0.22Out of the Money | 1,069Out of the Money | 1,644Out of the Money | GMEIn the Money | $4.75In the Money | $6.45In the Money | $6.82In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.10Out of the Money | 127Out of the Money | 209Out of the Money | GMEIn the Money | $5.25In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.15Out of the Money | 420Out of the Money | 1,676Out of the Money | GMEIn the Money | $5.70In the Money | $7.50In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.15Out of the Money | 9,200Out of the Money | 14,650Out of the Money | GMEIn the Money | $6.60In the Money | $8.50In the Money | $9.23In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.16Out of the Money | 266Out of the Money | 2,484Out of the Money | GMEIn the Money | $7.30In the Money | $9.60In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 228Out of the Money | 721Out of the Money | GMEIn the Money | $8.25In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 813Out of the Money | 553Out of the Money | GMEIn the Money | $9.40In the Money | $11.70In the Money | $12.23In 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 | $-0.13Out of the Money | 542Out of the Money | 384Out of the Money | GMEIn the Money | $10.35In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 894Out of the Money | 2,491Out of the Money | GMEIn the Money | $11.30In the Money | $13.65In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 58Out of the Money | 128Out of the Money | GMEIn the Money | $12.30In the Money | $14.60In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 37Out of the Money | 158Out of the Money | GMEIn the Money | $13.35In the Money | $15.55In the Money | $15.88In 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 | $0.08Out of the Money | $-0.03Out of the Money | 69Out of the Money | 228Out of the Money | GMEIn the Money | $13.40In the Money | $16.50In 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 | $-0.05Out of the Money | 13Out of the Money | 97Out of the Money | GMEIn the Money | $14.40In the Money | $17.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 1,663Out of the Money | 6,977Out of the Money | GMEIn the Money | $15.50In the Money | $18.30In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 51Out of the Money | 882Out of the Money | GMEIn the Money | $16.50In the Money | $20.30In 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 | $0.06Out of the Money | $-0.06Out of the Money | 135Out of the Money | 263Out of the Money | GMEIn the Money | $17.50In the Money | $20.40In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 4Out of the Money | 79Out of the Money | GMEIn the Money | $18.60In the Money | $21.40In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 516Out of the Money | 418Out of the Money | GMEIn the Money | $20.60In the Money | $22.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 7,742Out of the Money | 12,726Out of the Money | GMEIn the Money | $21.40In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |