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 | $22.20In the Money | $25.90In the Money | $24.55In 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 | 74Out of the Money | |
GMEIn the Money | $18.70In the Money | $19.40In the Money | $18.90In the Money | $-1.25In the Money | 52In the Money | 55In 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 | 87Out of the Money | 108Out of the Money | |
GMEIn the Money | $12.25In the Money | $15.80In the Money | $13.95In the Money | $-0.25In the Money | 8In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 122Out of the Money | 55Out of the Money | |
GMEIn the Money | $11.00In the Money | $14.80In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 160Out of the Money | 232Out of the Money | |
GMEIn the Money | $10.75In the Money | $12.95In the Money | $10.84In the Money | $0.00In the Money | ---In the Money | 26In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 16Out of the Money | 63Out of the Money | |
GMEIn the Money | $11.75In the Money | $12.30In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 75In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 3Out of the Money | 141Out of the Money | |
GMEIn the Money | $9.10In the Money | $13.45In the Money | $10.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
GMEIn the Money | $9.25In the Money | $11.50In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
GMEIn the Money | $8.75In the Money | $13.00In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
GMEIn the Money | $8.00In the Money | $11.85In the Money | $9.95In the Money | $1.51In the Money | 2In the Money | 10In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 170Out of the Money | 67Out of the Money | |
GMEIn the Money | $9.25In the Money | $9.85In the Money | $9.25In the Money | $1.85In the Money | 2In the Money | 10In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
GMEIn the Money | $8.95In the Money | $9.25In the Money | $8.80In the Money | $0.17In the Money | 22In the Money | 1,325In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 573Out of the Money | 1,523Out of the Money | |
GMEIn the Money | $8.25In the Money | $8.85In the Money | $8.04In the Money | $-1.16In the Money | 5In the Money | 49In the Money | GMEOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 85Out of the Money | 64Out of the Money | |
GMEIn the Money | $7.75In the Money | $8.35In the Money | $7.74In the Money | $-2.18In the Money | 16In the Money | 77In the Money | GMEOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 282Out of the Money | 373Out of the Money | |
GMEIn the Money | $7.30In the Money | $7.85In the Money | $7.90In the Money | $-0.55In the Money | 1In the Money | 64In the Money | GMEOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 33Out of the Money | 149Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.55In the Money | $7.20In the Money | $-1.95In the Money | 36In the Money | 170In the Money | GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 757Out of the Money | 804Out of the Money | |
GMEIn the Money | $6.35In the Money | $6.95In the Money | $6.63In the Money | $-1.17In the Money | 21In the Money | 226In the Money | GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 339Out of the Money | 291Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.35In the Money | $6.20In the Money | $0.35In the Money | 25In the Money | 199In the Money | GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 550Out of the Money | 1,248Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.40In the Money | $-0.25In the Money | 4In the Money | 114In the Money | GMEOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 185Out of the Money | 706Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.55In the Money | $5.30In the Money | $0.30In the Money | 57In the Money | 283In the Money | GMEOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 1,095Out of the Money | 1,956Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.15In the Money | $4.80In the Money | $0.33In the Money | 128In the Money | 116In the Money | GMEOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.07Out of the Money | 251Out of the Money | 1,123Out of the Money | |
GMEIn the Money | $4.40In the Money | $4.60In the Money | $4.60In the Money | $0.40In the Money | 505In the Money | 1,327In the Money | GMEOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $-0.16Out of the Money | 2,368Out of the Money | 4,167Out of the Money | |
GMEIn the Money | $3.95In the Money | $4.45In the Money | $4.00In the Money | $0.12In the Money | 21In the Money | 164In the Money | GMEOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $-0.20Out of the Money | 165Out of the Money | 689Out of the Money | |
GMEIn the Money | $3.65In the Money | $3.90In the Money | $3.75In the Money | $0.05In the Money | 247In the Money | 1,706In the Money | GMEOut of the Money | $0.64Out of the Money | $0.75Out of the Money | $0.69Out of the Money | $-0.26Out of the Money | 1,811Out of the Money | 1,489Out of the Money | |
GMEIn the Money | $3.40In the Money | $3.60In the Money | $3.60In the Money | $0.20In the Money | 79In the Money | 256In the Money | GMENear the Money | $0.88Near the Money | $0.95Near the Money | $0.90Near the Money | $-0.23Near the Money | 670Near the Money | 629Near the Money | |
GMEIn the Money | $3.10In the Money | $3.30In the Money | $3.30In the Money | $0.34In the Money | 871In the Money | 1,375In the Money | GMENear the Money | $1.00Near the Money | $1.16Near the Money | $1.10Near the Money | $-0.25Near the Money | 2,568Near the Money | 1,420Near the Money | |
GMEIn the Money | $2.85In the Money | $3.00In the Money | $2.90In the Money | $-0.09In the Money | 471In the Money | 797In the Money | GMENear the Money | $1.11Near the Money | $1.45Near the Money | $1.40Near the Money | $-0.25Near the Money | 815Near the Money | 253Near the Money | |
GMEIn the Money | $2.64In the Money | $2.74In the Money | $2.72In the Money | $0.20In the Money | 1,846In the Money | 3,169In the Money | GMENear the Money | $1.46Near the Money | $1.70Near the Money | $1.62Near the Money | $-0.13Near the Money | 2,190Near the Money | 1,581Near the Money | |
GMEIn the Money | $2.37In the Money | $2.59In the Money | $2.51In the Money | $0.12In the Money | 1,136In the Money | 1,266In the Money | GMENear the Money | $1.89Near the Money | $1.95Near the Money | $1.94Near the Money | $-0.36Near the Money | 773Near the Money | 275Near the Money | |
GMEUnderlying issue's last price | $2.30Underlying issue's last price | $2.36Underlying issue's last price | $2.36Underlying issue's last price | $0.06Underlying issue's last price | 3,932Underlying issue's last price | 1,838Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | GMEUnderlying issue's last price | $2.22Underlying issue's last price | $2.32Underlying issue's last price | $2.27Underlying issue's last price | $-0.43Underlying issue's last price | 383Underlying issue's last price | 913Underlying issue's last price |
GMENear the Money | $2.14Near the Money | $2.20Near the Money | $2.19Near the Money | $0.07Near the Money | 1,658Near the Money | 1,135Near the Money | GMEIn the Money | $2.54In the Money | $2.67In the Money | $2.60In the Money | $-0.25In the Money | 86In the Money | 139In the Money | |
GMENear the Money | $1.96Near the Money | $2.04Near the Money | $2.00Near the Money | $0.09Near the Money | 11,795Near the Money | 10,037Near the Money | GMEIn the Money | $2.80In the Money | $3.05In the Money | $2.91In the Money | $-0.39In the Money | 372In the Money | 1,186In the Money | |
GMENear the Money | $1.73Near the Money | $1.90Near the Money | $1.85Near the Money | $0.15Near the Money | 717Near the Money | 1,268Near the Money | GMEIn the Money | $3.15In the Money | $3.50In the Money | $3.35In the Money | $-0.10In the Money | 13In the Money | 78In the Money | |
GMENear the Money | $1.61Near the Money | $1.79Near the Money | $1.68Near the Money | $-0.07Near the Money | 1,900Near the Money | 1,926Near the Money | GMEIn the Money | $3.50In the Money | $3.85In the Money | $3.69In the Money | $-0.16In the Money | 153In the Money | 132In the Money | |
GMENear the Money | $1.54Near the Money | $1.70Near the Money | $1.54Near the Money | $-0.05Near the Money | 753Near the Money | 542Near the Money | GMEIn the Money | $3.95In the Money | $4.30In the Money | $4.14In the Money | $0.12In the Money | 1In the Money | 28In the Money | |
GMENear the Money | $1.44Near the Money | $1.55Near the Money | $1.55Near the Money | $-0.05Near the Money | 3,304Near the Money | 5,819Near the Money | GMEIn the Money | $4.15In the Money | $4.55In the Money | $4.44In the Money | $0.11In the Money | 15In the Money | 40In the Money | |
GMEOut of the Money | $1.32Out of the Money | $1.39Out of the Money | $1.37Out of the Money | $-0.05Out of the Money | 572Out of the Money | 371Out of the Money | GMEIn the Money | $4.65In the Money | $5.05In the Money | $5.43In the Money | $0.71In the Money | 3In the Money | 22In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.29Out of the Money | $1.27Out of the Money | $-0.02Out of the Money | 1,301Out of the Money | 1,816Out of the Money | GMEIn the Money | $5.05In the Money | $5.50In the Money | $5.30In the Money | $-1.70In the Money | 17In the Money | 11In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.22Out of the Money | $1.18Out of the Money | $-0.07Out of the Money | 107Out of the Money | 170Out of the Money | GMEIn the Money | $5.55In the Money | $5.90In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.18Out of the Money | $1.10Out of the Money | $-0.10Out of the Money | 846Out of the Money | 2,492Out of the Money | GMEIn the Money | $5.95In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $-0.02Out of the Money | 197Out of the Money | 203Out of the Money | GMEIn the Money | $6.35In the Money | $6.80In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $-0.10Out of the Money | 4,923Out of the Money | 8,656Out of the Money | GMEIn the Money | $6.80In the Money | $7.05In the Money | $7.05In the Money | $-0.25In the Money | 33In the Money | 57In the Money | |
GMEOut of the Money | $0.90Out of the Money | $0.99Out of the Money | $0.94Out of the Money | $0.94Out of the Money | 187Out of the Money | ---Out of the Money | GMEIn the Money | $6.95In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.84Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $-0.13Out of the Money | 732Out of the Money | 842Out of the Money | GMEIn the Money | $7.70In the Money | $8.05In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.88Out of the Money | $0.83Out of the Money | $0.83Out of the Money | 78Out of the Money | ---Out of the Money | GMEIn the Money | $8.15In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.98Out of the Money | $0.81Out of the Money | $-0.09Out of the Money | 548Out of the Money | 641Out of the Money | GMEIn the Money | $8.60In the Money | $9.05In the Money | $9.40In the Money | $9.40In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.15Out of the Money | 562Out of the Money | 650Out of the Money | GMEIn the Money | $9.50In the Money | $10.00In the Money | $9.77In the Money | $-2.23In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $-0.19Out of the Money | 105Out of the Money | 99Out of the Money | GMEIn the Money | $10.20In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 6,665Out of the Money | 8,888Out of the Money | GMEIn the Money | $11.15In the Money | $11.85In the Money | $12.10In the Money | $0.80In the Money | 9In the Money | 10In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.02Out of the Money | 95Out of the Money | 144Out of the Money | GMEIn the Money | $12.10In the Money | $12.85In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 127Out of the Money | 356Out of the Money | GMEIn the Money | $13.05In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-0.11Out of the Money | 104Out of the Money | 225Out of the Money | GMEIn the Money | $14.05In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $-0.09Out of the Money | 43Out of the Money | 162Out of the Money | GMEIn the Money | $15.15In the Money | $15.75In 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 | $0.45Out of the Money | $0.45Out of the Money | $-0.12Out of the Money | 725Out of the Money | 2,020Out of the Money | GMEIn the Money | $15.95In the Money | $16.70In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.23Out of the Money | 23Out of the Money | 93Out of the Money | GMEIn the Money | $16.00In the Money | $17.70In 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 | $0.42Out of the Money | $0.41Out of the Money | $-0.13Out of the Money | 141Out of the Money | 64Out of the Money | GMEIn the Money | $16.00In the Money | $20.85In 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 | $0.43Out of the Money | $0.41Out of the Money | $-0.14Out of the Money | 154Out of the Money | 117Out of the Money | GMEIn the Money | $18.00In the Money | $20.85In 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 | $0.37Out of the Money | $0.35Out of the Money | $-0.16Out of the Money | 107Out of the Money | 62Out of the Money | GMEIn the Money | $19.00In the Money | $21.90In 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 | $-0.09Out of the Money | 2,616Out of the Money | 5,056Out of the Money | GMEIn the Money | $19.90In the Money | $22.80In the Money | $21.20In the Money | $0.10In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.12Out of the Money | 9Out of the Money | 73Out of the Money | GMEIn the Money | $20.90In the Money | $23.80In the Money | $22.55In the Money | $22.55In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.28Out of the Money | 59Out of the Money | 71Out of the Money | GMEIn the Money | $21.80In the Money | $25.10In the Money | $23.50In the Money | $0.44In the Money | 5In the Money | 3In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.08Out of the Money | 189Out of the Money | 37Out of the Money | GMEIn the Money | $22.90In the Money | $25.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 44Out of the Money | 141Out of the Money | GMEIn the Money | $23.80In the Money | $26.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.10Out of the Money | 501Out of the Money | 1,790Out of the Money | GMEIn the Money | $24.00In the Money | $28.75In 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 | $0.29Out of the Money | $0.26Out of the Money | $-0.10Out of the Money | 69Out of the Money | 910Out of the Money | GMEIn the Money | $25.60In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.15Out of the Money | 32Out of the Money | 42Out of the Money | GMEIn the Money | $26.60In the Money | $29.70In 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 | $0.25Out of the Money | $0.24Out of the Money | $-0.08Out of the Money | 6,135Out of the Money | 5,506Out of the Money | GMEIn the Money | $27.60In the Money | $30.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |