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 | $14.15In the Money | $14.60In 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 | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $11.95In the Money | $12.10In 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 | $10.90In the Money | $11.10In the Money | $8.60In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | |
GMEIn the Money | $10.15In the Money | $10.60In 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 | $-0.01Out of the Money | 1Out of the Money | 2Out of the Money | |
GMEIn the Money | $9.90In the Money | $10.15In the Money | $9.73In the Money | $9.73In the Money | 1In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.60In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 30In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.20In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $8.45In the Money | $8.70In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.10In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 36Out of the Money | 432Out of the Money | |
GMEIn the Money | $7.45In the Money | $7.65In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 31Out of the Money | 63Out of the Money | |
GMEIn the Money | $6.95In the Money | $7.20In the Money | $6.80In the Money | $1.50In the Money | 59In the Money | 103In 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 | 392Out of the Money | 1,542Out of the Money | |
GMEIn the Money | $6.50In the Money | $6.65In the Money | $5.95In the Money | $0.90In the Money | 5In the Money | 86In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 171Out of the Money | 274Out of the Money | |
GMEIn the Money | $5.95In the Money | $6.20In the Money | $6.10In the Money | $1.82In the Money | 15In the Money | 328In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 1,300Out of the Money | 1,469Out of the Money | |
GMEIn the Money | $5.50In the Money | $5.65In the Money | $5.40In the Money | $1.35In the Money | 4In the Money | 35In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 1,188Out of the Money | 1,046Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.20In the Money | $4.75In the Money | $1.31In the Money | 30In the Money | 433In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 2,122Out of the Money | 3,602Out of the Money | |
GMEIn the Money | $4.50In the Money | $4.70In the Money | $4.42In the Money | $1.32In the Money | 64In the Money | 1,027In the Money | GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 796Out of the Money | 943Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.20In the Money | $3.93In the Money | $1.32In the Money | 239In the Money | 1,031In the Money | GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.33Out of the Money | 1,636Out of the Money | 2,094Out of the Money | |
GMEIn the Money | $3.70In the Money | $3.85In the Money | $3.74In the Money | $1.38In the Money | 265In the Money | 949In the Money | GMEOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.46Out of the Money | 1,166Out of the Money | 4,470Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.45In the Money | $3.04In the Money | $0.84In the Money | 310In the Money | 1,321In the Money | GMEOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $-0.56Out of the Money | 1,436Out of the Money | 3,188Out of the Money | |
GMEIn the Money | $2.96In the Money | $3.05In the Money | $3.05In the Money | $1.07In the Money | 285In the Money | 993In the Money | GMENear the Money | $0.46Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.70Near the Money | 982Near the Money | 625Near the Money | |
GMEIn the Money | $2.68In the Money | $2.72In the Money | $2.53In the Money | $0.76In the Money | 2,045In the Money | 3,297In the Money | GMENear the Money | $0.65Near the Money | $0.66Near the Money | $0.66Near the Money | $-0.82Near the Money | 3,419Near the Money | 1,118Near the Money | |
GMEIn the Money | $2.37In the Money | $2.43In the Money | $2.39In the Money | $0.82In the Money | 1,310In the Money | 1,352In the Money | GMENear the Money | $0.86Near the Money | $0.87Near the Money | $0.89Near the Money | $-0.99Near the Money | 893Near the Money | 376Near the Money | |
GMEIn the Money | $2.13In the Money | $2.17In the Money | $2.15In the Money | $0.72In the Money | 6,797In the Money | 5,771In the Money | GMENear the Money | $1.11Near the Money | $1.13Near the Money | $1.11Near the Money | $-1.02Near the Money | 1,740Near the Money | 361Near the Money | |
GMEIn the Money | $1.92In the Money | $1.95In the Money | $1.88In the Money | $0.55In the Money | 4,708In the Money | 3,507In the Money | GMENear the Money | $1.38Near the Money | $1.40Near the Money | $1.40Near the Money | $-1.18Near the Money | 927Near the Money | 189Near the Money | |
GMEUnderlying issue's last price | $1.72Underlying issue's last price | $1.75Underlying issue's last price | $1.71Underlying issue's last price | $0.53Underlying issue's last price | 5,804Underlying issue's last price | 2,812Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | GMEUnderlying issue's last price | $1.68Underlying issue's last price | $1.71Underlying issue's last price | $1.70Underlying issue's last price | $-1.29Underlying issue's last price | 829Underlying issue's last price | 635Underlying issue's last price |
GMENear the Money | $1.54Near the Money | $1.57Near the Money | $1.53Near the Money | $0.47Near the Money | 1,375Near the Money | 1,602Near the Money | GMEIn the Money | $2.00In the Money | $2.03In the Money | $2.10In the Money | $-1.30In the Money | 62In the Money | 137In the Money | |
GMENear the Money | $1.38Near the Money | $1.41Near the Money | $1.36Near the Money | $0.38Near the Money | 3,950Near the Money | 2,867Near the Money | GMEIn the Money | $2.33In the Money | $2.36In the Money | $2.56In the Money | $-1.24In the Money | 89In the Money | 150In the Money | |
GMENear the Money | $1.22Near the Money | $1.24Near the Money | $1.17Near the Money | $0.27Near the Money | 618Near the Money | 597Near the Money | GMEIn the Money | $2.68In the Money | $2.71In the Money | $2.95In the Money | $-1.29In the Money | 21In the Money | 58In the Money | |
GMENear the Money | $1.09Near the Money | $1.10Near the Money | $1.10Near the Money | $0.27Near the Money | 2,903Near the Money | 5,032Near the Money | GMEIn the Money | $3.00In the Money | $3.10In the Money | $3.75In the Money | $-1.25In the Money | 23In the Money | 81In the Money | |
GMENear the Money | $0.96Near the Money | $0.98Near the Money | $0.97Near the Money | $0.21Near the Money | 403Near the Money | 894Near the Money | GMEIn the Money | $3.40In the Money | $3.50In the Money | $3.95In the Money | $-1.10In the Money | 3In the Money | 17In the Money | |
GMENear the Money | $0.86Near the Money | $0.87Near the Money | $0.86Near the Money | $0.15Near the Money | 9,590Near the Money | 12,183Near the Money | GMEIn the Money | $3.75In the Money | $3.85In the Money | $4.10In the Money | $-1.45In the Money | 27In the Money | 83In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.10Out of the Money | 326Out of the Money | 302Out of the Money | GMEIn the Money | $4.15In the Money | $4.25In the Money | $4.65In the Money | $4.65In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $0.09Out of the Money | 836Out of the Money | 3,069Out of the Money | GMEIn the Money | $4.55In the Money | $4.70In the Money | $4.90In the Money | $-1.62In the Money | 2In the Money | 12In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $0.01Out of the Money | 186Out of the Money | 251Out of the Money | GMEIn the Money | $5.00In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $0.00Out of the Money | 2,145Out of the Money | 1,591Out of the Money | GMEIn the Money | $5.40In the Money | $5.55In the Money | $5.60In the Money | $-1.50In the Money | 5In the Money | 2In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 1,516Out of the Money | 1,321Out of the Money | GMEIn the Money | $5.85In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.05Out of the Money | 419Out of the Money | 745Out of the Money | GMEIn the Money | $6.25In the Money | $6.45In the Money | $7.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 174Out of the Money | 197Out of the Money | GMEIn the Money | $6.75In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 461Out of the Money | 2,111Out of the Money | GMEIn the Money | $7.20In the Money | $7.35In the Money | $8.73In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 84Out of the Money | ---Out of the Money | GMEIn the Money | $7.60In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.06Out of the Money | 6,724Out of the Money | 10,484Out of the Money | GMEIn the Money | $8.10In the Money | $8.30In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 98Out of the Money | ---Out of the Money | GMEIn the Money | $8.60In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 126Out of the Money | ---Out of the Money | GMEIn the Money | $9.10In the Money | $9.20In 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 | $0.16Out of the Money | $0.16Out of the Money | 44Out of the Money | ---Out of the Money | GMEIn the Money | $9.55In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 202Out of the Money | ---Out of the Money | GMEIn the Money | $10.05In the Money | $10.50In 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 | $0.14Out of the Money | 71Out of the Money | ---Out of the Money | GMEIn the Money | $10.55In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 620Out of the Money | ---Out of the Money | GMEIn the Money | $10.95In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 5,790Out of the Money | ---Out of the Money | GMEIn the Money | $12.95In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |