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 | $12.25In the Money | $12.75In the Money | $14.50In 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 | 1Out of the Money | 2Out of the Money | |
GMEIn the Money | $9.80In the Money | $10.25In the Money | $11.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.80In the Money | $9.15In the Money | $8.93In the Money | $0.33In the Money | 1In 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 | 2Out of the Money | |
GMEIn the Money | $8.30In the Money | $8.75In 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 | 1Out of the Money | 3Out of the Money | |
GMEIn the Money | $7.80In the Money | $8.25In the Money | $9.73In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $7.30In the Money | $7.75In the Money | $8.50In the Money | $2.60In the Money | 2In the Money | 30In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 242Out of the Money | 5Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.30In the Money | $6.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 436Out of the Money | 2Out of the Money | |
GMEIn the Money | $6.30In the Money | $6.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 75Out of the Money | 68Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | 92Out of the Money | 435Out of the Money | |
GMEIn the Money | $5.30In the Money | $5.80In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In 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 | 79Out of the Money | 107Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.30In the Money | $5.40In the Money | $-1.45In the Money | 14In the Money | 96In 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 | 342Out of the Money | 2,011Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.80In the Money | $4.85In the Money | $-1.10In the Money | 1In the Money | 86In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 701Out of the Money | 321Out of the Money | |
GMEIn the Money | $3.90In the Money | $4.15In the Money | $4.05In the Money | $-2.25In the Money | 2In the Money | 339In 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 | 626Out of the Money | 2,070Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.70In the Money | $4.45In the Money | $-1.30In the Money | 5In the Money | 34In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1,407Out of the Money | 997Out of the Money | |
GMEIn the Money | $2.88In the Money | $3.20In the Money | $3.12In the Money | $-2.18In the Money | 49In the Money | 426In the Money | GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.11Near the Money | $0.03Near the Money | 2,110Near the Money | 3,005Near the Money | |
GMEIn the Money | $2.52In the Money | $2.78In the Money | $2.58In the Money | $-2.29In the Money | 45In the Money | 1,051In the Money | GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $0.08Near the Money | 975Near the Money | 1,246Near the Money | |
GMEIn the Money | $2.22In the Money | $2.33In the Money | $2.20In the Money | $-1.95In the Money | 382In the Money | 1,015In the Money | GMENear the Money | $0.33Near the Money | $0.35Near the Money | $0.35Near the Money | $0.17Near the Money | 2,164Near the Money | 3,124Near the Money | |
GMEIn the Money | $1.91In the Money | $2.08In the Money | $2.00In the Money | $-1.70In the Money | 151In the Money | 878In the Money | GMENear the Money | $0.54Near the Money | $0.55Near the Money | $0.54Near the Money | $0.28Near the Money | 3,512Near the Money | 4,594Near the Money | |
GMEIn the Money | $1.70In the Money | $1.77In the Money | $1.71In the Money | $-1.65In the Money | 553In the Money | 1,281In the Money | GMENear the Money | $0.80Near the Money | $0.82Near the Money | $0.81Near the Money | $0.43Near the Money | 1,893Near the Money | 5,775Near the Money | |
GMEUnderlying issue's last price | $1.51Underlying issue's last price | $1.53Underlying issue's last price | $1.54Underlying issue's last price | $-1.38Underlying issue's last price | 321Underlying issue's last price | 958Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | GMEUnderlying issue's last price | $1.08Underlying issue's last price | $1.11Underlying issue's last price | $1.11Underlying issue's last price | $0.57Underlying issue's last price | 1,238Underlying issue's last price | 955Underlying issue's last price |
GMENear the Money | $1.32Near the Money | $1.35Near the Money | $1.35Near the Money | $-1.27Near the Money | 2,772Near the Money | 3,001Near the Money | GMEIn the Money | $1.41In the Money | $1.43In the Money | $1.43In the Money | $0.74In the Money | 2,593In the Money | 1,834In the Money | |
GMENear the Money | $1.17Near the Money | $1.21Near the Money | $1.21Near the Money | $-1.14Near the Money | 1,747Near the Money | 1,116Near the Money | GMEIn the Money | $1.76In the Money | $1.79In the Money | $1.77In the Money | $0.85In the Money | 1,338In the Money | 638In the Money | |
GMENear the Money | $1.04Near the Money | $1.07Near the Money | $1.04Near the Money | $-1.11Near the Money | 4,444Near the Money | 4,974Near the Money | GMEIn the Money | $2.11In the Money | $2.16In the Money | $2.12In the Money | $0.95In the Money | 1,681In the Money | 1,171In the Money | |
GMENear the Money | $0.92Near the Money | $0.95Near the Money | $0.94Near the Money | $-0.94Near the Money | 2,151Near the Money | 3,842Near the Money | GMEIn the Money | $2.49In the Money | $2.57In the Money | $2.51In the Money | $1.06In the Money | 996In the Money | 592In the Money | |
GMENear the Money | $0.82Near the Money | $0.84Near the Money | $0.82Near the Money | $-0.84Near the Money | 3,247Near the Money | 3,882Near the Money | GMEIn the Money | $2.88In the Money | $2.94In the Money | $2.91In the Money | $1.19In the Money | 253In the Money | 1,173In the Money | |
GMENear the Money | $0.73Near the Money | $0.75Near the Money | $0.74Near the Money | $-0.76Near the Money | 1,150Near the Money | 2,004Near the Money | GMEIn the Money | $3.25In the Money | $3.35In the Money | $3.25In the Money | $1.20In the Money | 108In the Money | 189In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.66Out of the Money | $0.66Out of the Money | $-0.66Out of the Money | 4,820Out of the Money | 4,366Out of the Money | GMEIn the Money | $3.70In the Money | $3.80In the Money | $3.55In the Money | $1.20In the Money | 14In the Money | 202In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.57Out of the Money | 571Out of the Money | 863Out of the Money | GMEIn the Money | $4.10In the Money | $4.25In the Money | $3.80In the Money | $0.85In the Money | 6In the Money | 67In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.50Out of the Money | 7,870Out of the Money | 6,597Out of the Money | GMEIn the Money | $4.55In the Money | $4.65In the Money | $4.53In the Money | $1.43In the Money | 14In the Money | 121In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.46Out of the Money | 501Out of the Money | 1,214Out of the Money | GMEIn the Money | $5.00In the Money | $5.10In the Money | $4.50In the Money | $0.55In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $-0.39Out of the Money | 9,756Out of the Money | 12,890Out of the Money | GMEIn the Money | $5.45In the Money | $5.55In the Money | $5.30In the Money | $1.50In the Money | 32In the Money | 95In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $-0.31Out of the Money | 472Out of the Money | 511Out of the Money | GMEIn the Money | $5.90In the Money | $6.00In the Money | $5.90In the Money | $1.25In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.29Out of the Money | 720Out of the Money | 3,401Out of the Money | GMEIn the Money | $6.35In the Money | $6.50In the Money | $5.52In the Money | $0.62In the Money | 10In the Money | 12In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.23Out of the Money | 561Out of the Money | 328Out of the Money | GMEIn the Money | $6.85In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.21Out of the Money | 916Out of the Money | 2,165Out of the Money | GMEIn the Money | $7.30In the Money | $7.50In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.16Out of the Money | 492Out of the Money | 823Out of the Money | GMEIn the Money | $7.70In the Money | $7.90In the Money | $7.60In the Money | $7.60In the Money | 20In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.14Out of the Money | 634Out of the Money | 996Out of the Money | GMEIn the Money | $8.15In the Money | $8.40In the Money | $7.90In the Money | $1.60In the Money | 4In the Money | 2In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.18Out of the Money | 53Out of the Money | 304Out of the Money | GMEIn the Money | $8.65In the Money | $8.85In the Money | $8.59In the Money | $8.59In the Money | 20In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.08Out of the Money | 434Out of the Money | 2,212Out of the Money | GMEIn the Money | $8.90In the Money | $9.65In the Money | $8.73In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 122Out of the Money | 100Out of the Money | GMEIn the Money | $9.50In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 4,179Out of the Money | 12,260Out of the Money | GMEIn the Money | $9.90In the Money | $10.45In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 66Out of the Money | 83Out of the Money | GMEIn the Money | $10.35In the Money | $10.95In 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 | $0.18Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 105Out of the Money | 199Out of the Money | GMEIn the Money | $11.00In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 125Out of the Money | 133Out of the Money | GMEIn the Money | $11.30In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 126Out of the Money | 150Out of the Money | GMEIn the Money | $11.95In the Money | $12.60In 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 | $0.10Out of the Money | $-0.04Out of the Money | 68Out of the Money | 112Out of the Money | GMEIn the Money | $12.30In the Money | $13.00In 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 | $0.10Out of the Money | $-0.03Out of the Money | 448Out of the Money | 438Out of the Money | GMEIn the Money | $12.90In the Money | $13.40In 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 | $0.09Out of the Money | $0.09Out of the Money | 25Out of the Money | ---Out of the Money | GMEIn the Money | $13.75In the Money | $14.40In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 3,350Out of the Money | 5,997Out of the Money | GMEIn the Money | $14.85In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 111Out of the Money | ---Out of the Money | GMEIn the Money | $15.75In the Money | $16.45In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 6Out of the Money | ---Out of the Money | GMEIn the Money | $16.75In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 202Out of the Money | ---Out of the Money | GMEIn the Money | $17.75In the Money | $18.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1,556Out of the Money | ---Out of the Money | GMEIn the Money | $18.75In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |