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 | $70.55In the Money | $76.35In the Money | $65.54In the Money | $-20.47In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $1.38Out of the Money | $1.60Out of the Money | $1.45Out of the Money | $0.97Out of the Money | 1,737Out of the Money | 239Out of the Money | |
GMEIn the Money | $61.00In the Money | $66.75In the Money | $76.13In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $1.70Out of the Money | $2.03Out of the Money | $1.80Out of the Money | $1.20Out of the Money | 334Out of the Money | 215Out of the Money | |
GMEIn the Money | $51.65In the Money | $57.25In the Money | $56.97In the Money | $-19.06In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $2.30Out of the Money | $2.70Out of the Money | $2.43Out of the Money | $1.43Out of the Money | 1,046Out of the Money | 263Out of the Money | |
GMEIn the Money | $43.40In the Money | $48.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $3.05Out of the Money | $3.45Out of the Money | $3.10Out of the Money | $1.65Out of the Money | 1,072Out of the Money | 431Out of the Money | |
GMEIn the Money | $34.60In the Money | $39.20In the Money | $29.50In the Money | $-26.94In the Money | 13In the Money | 29In the Money | GMEOut of the Money | $4.25Out of the Money | $4.70Out of the Money | $4.30Out of the Money | $2.12Out of the Money | 781Out of the Money | 441Out of the Money | |
GMEIn the Money | $30.55In the Money | $35.10In the Money | $24.75In the Money | $24.75In the Money | 9In the Money | ---In the Money | GMEOut of the Money | $5.15Out of the Money | $5.45Out of the Money | $5.20Out of the Money | $2.40Out of the Money | 449Out of the Money | 15Out of the Money | |
GMEIn the Money | $26.70In the Money | $30.20In the Money | $24.62In the Money | $-9.58In the Money | 103In the Money | 20In the Money | GMEOut of the Money | $6.20Out of the Money | $6.50Out of the Money | $6.25Out of the Money | $2.75Out of the Money | 1,354Out of the Money | 460Out of the Money | |
GMEIn the Money | $23.55In the Money | $25.55In the Money | $23.55In the Money | $-35.15In the Money | 27In the Money | 45In the Money | GMEOut of the Money | $7.50Out of the Money | $7.90Out of the Money | $8.00Out of the Money | $3.35Out of the Money | 317Out of the Money | 244Out of the Money | |
GMEIn the Money | $19.80In the Money | $22.60In the Money | $21.00In the Money | $-8.75In the Money | 96In the Money | 204In the Money | GMEOut of the Money | $9.10Out of the Money | $9.55Out of the Money | $9.45Out of the Money | $3.65Out of the Money | 819Out of the Money | 441Out of the Money | |
GMEIn the Money | $17.00In the Money | $19.35In the Money | $18.15In the Money | $-3.60In the Money | 113In the Money | 3In the Money | GMEOut of the Money | $10.90Out of the Money | $11.55Out of the Money | $10.85Out of the Money | $3.50Out of the Money | 729Out of the Money | 362Out of the Money | |
GMEUnderlying issue's last price | $14.95Underlying issue's last price | $16.30Underlying issue's last price | $14.85Underlying issue's last price | $-5.35Underlying issue's last price | 387Underlying issue's last price | 21Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | GMEUnderlying issue's last price | $13.00Underlying issue's last price | $13.95Underlying issue's last price | $13.48Underlying issue's last price | $4.41Underlying issue's last price | 571Underlying issue's last price | 441Underlying issue's last price |
GMENear the Money | $13.35Near the Money | $14.25Near the Money | $13.46Near the Money | $-3.72Near the Money | 464Near the Money | 73Near the Money | GMEIn the Money | $15.40In the Money | $16.60In the Money | $16.00In the Money | $5.05In the Money | 318In the Money | 522In the Money | |
GMEOut of the Money | $11.45Out of the Money | $12.95Out of the Money | $12.00Out of the Money | $-3.85Out of the Money | 145Out of the Money | 27Out of the Money | GMEIn the Money | $16.65In the Money | $18.65In the Money | $22.55In the Money | $10.00In the Money | 111In the Money | 234In the Money | |
GMEOut of the Money | $10.70Out of the Money | $11.75Out of the Money | $11.20Out of the Money | $-3.00Out of the Money | 367Out of the Money | 306Out of the Money | GMEIn the Money | $18.10In the Money | $20.40In the Money | $19.50In the Money | $6.20In the Money | 270In the Money | 705In the Money | |
GMEOut of the Money | $9.20Out of the Money | $10.95Out of the Money | $9.20Out of the Money | $-4.20Out of the Money | 240Out of the Money | 66Out of the Money | GMEIn the Money | $19.70In the Money | $22.55In the Money | $26.97In the Money | $11.82In the Money | 40In the Money | 205In the Money | |
GMEOut of the Money | $8.95Out of the Money | $9.80Out of the Money | $9.00Out of the Money | $-3.66Out of the Money | 265Out of the Money | 132Out of the Money | GMEIn the Money | $21.20In the Money | $24.20In the Money | $22.22In the Money | $5.97In the Money | 45In the Money | 456In the Money | |
GMEOut of the Money | $8.05Out of the Money | $9.20Out of the Money | $8.15Out of the Money | $-3.29Out of the Money | 63Out of the Money | 64Out of the Money | GMEIn the Money | $22.95In the Money | $25.95In the Money | $29.08In the Money | $11.25In the Money | 9In the Money | 256In the Money | |
GMEOut of the Money | $7.45Out of the Money | $8.40Out of the Money | $8.00Out of the Money | $-2.60Out of the Money | 430Out of the Money | 199Out of the Money | GMEIn the Money | $24.80In the Money | $27.70In the Money | $29.43In the Money | $9.88In the Money | 72In the Money | 498In the Money | |
GMEOut of the Money | $6.20Out of the Money | $7.60Out of the Money | $6.25Out of the Money | $-3.75Out of the Money | 46Out of the Money | 88Out of the Money | GMEIn the Money | $26.55In the Money | $29.55In the Money | $35.21In the Money | $13.86In the Money | 11In the Money | 118In the Money | |
GMEOut of the Money | $6.20Out of the Money | $6.95Out of the Money | $6.43Out of the Money | $-2.48Out of the Money | 194Out of the Money | 250Out of the Money | GMEIn the Money | $28.45In the Money | $31.45In the Money | $35.56In the Money | $12.68In the Money | 44In the Money | 285In the Money | |
GMEOut of the Money | $5.75Out of the Money | $6.35Out of the Money | $6.00Out of the Money | $-2.26Out of the Money | 55Out of the Money | 106Out of the Money | GMEIn the Money | $30.40In the Money | $33.45In the Money | $36.83In the Money | $12.35In the Money | 2In the Money | 119In the Money | |
GMEOut of the Money | $5.55Out of the Money | $5.85Out of the Money | $5.67Out of the Money | $-1.58Out of the Money | 1,839Out of the Money | 774Out of the Money | GMEIn the Money | $32.30In the Money | $35.45In the Money | $43.50In the Money | $17.17In the Money | 53In the Money | 680In the Money | |
GMEOut of the Money | $4.90Out of the Money | $5.40Out of the Money | $5.15Out of the Money | $-2.85Out of the Money | 44Out of the Money | 77Out of the Money | GMEIn the Money | $34.35In the Money | $37.50In the Money | $45.70In the Money | $17.75In the Money | 22In the Money | 48In the Money | |
GMEOut of the Money | $4.40Out of the Money | $4.95Out of the Money | $4.74Out of the Money | $-1.11Out of the Money | 155Out of the Money | 169Out of the Money | GMEIn the Money | $36.40In the Money | $39.65In the Money | $38.52In the Money | $7.67In the Money | 11In the Money | 176In the Money | |
GMEOut of the Money | $4.00Out of the Money | $4.55Out of the Money | $4.00Out of the Money | $-1.72Out of the Money | 31Out of the Money | 78Out of the Money | GMEIn the Money | $38.55In the Money | $41.80In the Money | $49.37In the Money | $18.27In the Money | 8In the Money | 20In the Money | |
GMEOut of the Money | $3.75Out of the Money | $4.15Out of the Money | $4.02Out of the Money | $-1.13Out of the Money | 451Out of the Money | 336Out of the Money | GMEIn the Money | $40.55In the Money | $44.00In the Money | $47.00In the Money | $12.46In the Money | 59In the Money | 112In the Money | |
GMEOut of the Money | $3.30Out of the Money | $3.95Out of the Money | $3.05Out of the Money | $-1.95Out of the Money | 50Out of the Money | 80Out of the Money | GMEIn the Money | $42.40In the Money | $46.20In the Money | $44.38In the Money | $6.51In the Money | 1In the Money | 37In the Money | |
GMEOut of the Money | $3.25Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $-0.93Out of the Money | 209Out of the Money | 166Out of the Money | GMEIn the Money | $44.90In the Money | $48.45In the Money | $50.45In the Money | $12.66In the Money | 51In the Money | 32In the Money | |
GMEOut of the Money | $2.97Out of the Money | $3.35Out of the Money | $2.86Out of the Money | $-1.64Out of the Money | 25Out of the Money | 30Out of the Money | GMEIn the Money | $47.25In the Money | $50.85In the Money | $49.60In the Money | $7.45In the Money | 10In the Money | 27In the Money | |
GMEOut of the Money | $2.76Out of the Money | $3.10Out of the Money | $3.00Out of the Money | $-0.90Out of the Money | 285Out of the Money | 413Out of the Money | GMEIn the Money | $49.55In the Money | $53.15In the Money | $55.33In the Money | $13.11In the Money | 16In the Money | 156In the Money | |
GMEOut of the Money | $2.41Out of the Money | $3.05Out of the Money | $2.00Out of the Money | $-1.65Out of the Money | 17Out of the Money | 88Out of the Money | GMEIn the Money | $51.85In the Money | $55.40In the Money | $42.95In the Money | $-4.02In the Money | 1In the Money | 38In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.80Out of the Money | $2.70Out of the Money | $-0.75Out of the Money | 282Out of the Money | 348Out of the Money | GMEIn the Money | $54.15In the Money | $57.75In the Money | $63.55In the Money | $16.20In the Money | 37In the Money | 462In the Money | |
GMEOut of the Money | $2.24Out of the Money | $2.73Out of the Money | $2.10Out of the Money | $-1.25Out of the Money | 19Out of the Money | 24Out of the Money | GMEIn the Money | $56.35In the Money | $60.15In the Money | $34.06In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $2.37Out of the Money | $2.56Out of the Money | $2.40Out of the Money | $-0.69Out of the Money | 340Out of the Money | 395Out of the Money | GMEIn the Money | $58.85In the Money | $62.65In the Money | $63.29In the Money | $21.78In the Money | 25In the Money | 38In the Money | |
GMEOut of the Money | $1.89Out of the Money | $2.43Out of the Money | $1.90Out of the Money | $-0.79Out of the Money | 30Out of the Money | 33Out of the Money | GMEIn the Money | $61.05In the Money | $65.05In the Money | $68.97In the Money | $12.88In the Money | 2In the Money | 6In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.31Out of the Money | $2.11Out of the Money | $-0.67Out of the Money | 71Out of the Money | 898Out of the Money | GMEIn the Money | $63.40In the Money | $67.35In the Money | $74.05In the Money | $15.63In the Money | 20In the Money | 35In the Money | |
GMEOut of the Money | $1.63Out of the Money | $2.21Out of the Money | $2.00Out of the Money | $-0.69Out of the Money | 8Out of the Money | 19Out of the Money | GMEIn the Money | $65.85In the Money | $69.85In the Money | $76.45In the Money | $28.42In the Money | 18In the Money | 25In the Money | |
GMEOut of the Money | $1.75Out of the Money | $2.23Out of the Money | $1.91Out of the Money | $-1.01Out of the Money | 111Out of the Money | 317Out of the Money | GMEIn the Money | $68.30In the Money | $72.25In the Money | $79.00In the Money | $20.85In the Money | 4In the Money | 34In the Money | |
GMEOut of the Money | $1.54Out of the Money | $1.92Out of the Money | $1.80Out of the Money | $-0.40Out of the Money | 47Out of the Money | 166Out of the Money | GMEIn the Money | $73.30In the Money | $77.15In the Money | $50.19In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $1.65Out of the Money | $1.76Out of the Money | $1.71Out of the Money | $-0.30Out of the Money | 1,236Out of the Money | 2,300Out of the Money | GMEIn the Money | $76.50In the Money | $82.15In the Money | $60.35In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.65Out of the Money | $1.61Out of the Money | $-0.41Out of the Money | 23Out of the Money | 61Out of the Money | GMEIn the Money | $81.40In the Money | $87.65In the Money | $40.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.57Out of the Money | $1.44Out of the Money | $-0.29Out of the Money | 163Out of the Money | 974Out of the Money | GMEIn the Money | $86.30In the Money | $92.60In the Money | $69.85In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.43Out of the Money | $1.30Out of the Money | $-0.30Out of the Money | 56Out of the Money | 193Out of the Money | GMEIn the Money | $96.10In the Money | $102.50In the Money | $103.46In the Money | $28.28In the Money | 1In the Money | 14In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.25Out of the Money | $1.08Out of the Money | $-0.32Out of the Money | 39Out of the Money | 242Out of the Money | GMEIn the Money | $106.05In the Money | $112.45In the Money | $112.20In the Money | $27.67In the Money | 6In the Money | 1In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.16Out of the Money | $1.10Out of the Money | $-0.15Out of the Money | 438Out of the Money | 171Out of the Money | GMEIn the Money | $116.35In the Money | $122.40In the Money | $82.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $-0.11Out of the Money | 924Out of the Money | 919Out of the Money | GMEIn the Money | $126.35In the Money | $132.35In the Money | $76.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.82Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $0.05Out of the Money | 41Out of the Money | 264Out of the Money | GMEIn the Money | $136.35In the Money | $141.80In the Money | $83.61In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.72Out of the Money | $1.02Out of the Money | $0.90Out of the Money | $-0.03Out of the Money | 4Out of the Money | 276Out of the Money | GMEIn the Money | $145.60In the Money | $151.80In the Money | $89.47In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.71Out of the Money | $1.01Out of the Money | $0.80Out of the Money | $0.08Out of the Money | 7Out of the Money | 246Out of the Money | GMEIn the Money | $155.50In the Money | $161.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $0.07Out of the Money | 62Out of the Money | 87Out of the Money | GMEIn the Money | $165.45In the Money | $172.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $0.08Out of the Money | 163Out of the Money | 437Out of the Money | GMEIn the Money | $175.45In the Money | $182.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $0.16Out of the Money | 13Out of the Money | 85Out of the Money | GMEIn the Money | $185.40In the Money | $192.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.77Out of the Money | $0.73Out of the Money | $-0.02Out of the Money | 22Out of the Money | 21Out of the Money | GMEIn the Money | $195.35In the Money | $201.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $0.12Out of the Money | 8Out of the Money | 50Out of the Money | GMEIn the Money | $205.35In the Money | $211.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.11Out of the Money | 47Out of the Money | 52Out of the Money | GMEIn the Money | $215.35In the Money | $221.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $0.09Out of the Money | 292Out of the Money | 420Out of the Money | GMEIn the Money | $225.30In the Money | $231.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.09Out of the Money | 16Out of the Money | 59Out of the Money | GMEIn the Money | $235.30In the Money | $241.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $0.09Out of the Money | 27Out of the Money | 171Out of the Money | GMEIn the Money | $245.30In the Money | $251.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.10Out of the Money | 6Out of the Money | 304Out of the Money | GMEIn the Money | $255.25In the Money | $261.65In 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 | $0.49Out of the Money | $0.44Out of the Money | $0.08Out of the Money | 21Out of the Money | 67Out of the Money | GMEIn the Money | $265.25In the Money | $271.65In 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 | $0.47Out of the Money | $0.40Out of the Money | $0.03Out of the Money | 55Out of the Money | 288Out of the Money | GMEIn the Money | $275.25In the Money | $281.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $0.13Out of the Money | 58Out of the Money | 18Out of the Money | GMEIn the Money | $285.25In the Money | $291.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.46Out of the Money | $0.37Out of the Money | $0.15Out of the Money | 2Out of the Money | 22Out of the Money | GMEIn the Money | $295.25In the Money | $301.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.46Out of the Money | $0.40Out of the Money | $0.15Out of the Money | 49Out of the Money | 33Out of the Money | GMEIn the Money | $305.25In the Money | $311.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.46Out of the Money | $0.35Out of the Money | $0.11Out of the Money | 20Out of the Money | 93Out of the Money | GMEIn the Money | $315.25In the Money | $321.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.12Out of the Money | 842Out of the Money | 850Out of the Money | GMEIn the Money | $325.25In the Money | $331.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.17Out of the Money | 761Out of the Money | 2,026Out of the Money | GMEIn the Money | $335.25In the Money | $341.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |