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 | $13.15In the Money | $13.85In 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 | $10.65In the Money | $11.35In 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 | $9.65In the Money | $10.30In 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 | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.35In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $8.15In the Money | $8.85In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $7.65In the Money | $8.35In 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 | $7.10In the Money | $7.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
GMEIn the Money | $6.70In the Money | $7.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 435Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.85In the Money | $6.10In 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 | 40Out of the Money | 107Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.35In the Money | $5.95In the Money | $-0.90In the Money | 1In 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 | 47Out of the Money | 2,011Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.90In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 86In 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 | 49Out of the Money | 321Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.35In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 339In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 144Out of the Money | 2,070Out of the Money | |
GMEIn the Money | $4.25In the Money | $4.80In the Money | $4.65In the Money | $-1.10In the Money | 2In the Money | 34In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 95Out of the Money | 997Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.40In the Money | $3.90In the Money | $-1.40In the Money | 2In the Money | 426In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 514Out of the Money | 3,005Out of the Money | |
GMEIn the Money | $3.40In the Money | $3.85In the Money | $3.75In the Money | $-1.12In the Money | 4In the Money | 1,051In the Money | GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 155Out of the Money | 1,246Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.55In the Money | $3.23In the Money | $-0.92In the Money | 96In the Money | 1,015In the Money | GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.25Near the Money | $0.07Near the Money | 731Near the Money | 3,124Near the Money | |
GMEIn the Money | $2.60In the Money | $2.92In the Money | $3.12In the Money | $-0.58In the Money | 3In the Money | 878In the Money | GMENear the Money | $0.39Near the Money | $0.41Near the Money | $0.38Near the Money | $0.12Near the Money | 393Near the Money | 4,594Near the Money | |
GMEIn the Money | $2.44In the Money | $2.65In the Money | $2.56In the Money | $-0.80In the Money | 31In the Money | 1,281In the Money | GMENear the Money | $0.58Near the Money | $0.60Near the Money | $0.58Near the Money | $0.20Near the Money | 437Near the Money | 5,775Near the Money | |
GMEIn the Money | $2.17In the Money | $2.43In the Money | $2.22In the Money | $-0.70In the Money | 78In the Money | 958In the Money | GMENear the Money | $0.79Near the Money | $0.82Near the Money | $0.75Near the Money | $0.21Near the Money | 194Near the Money | 955Near the Money | |
GMEIn the Money | $1.94In the Money | $2.00In the Money | $2.00In the Money | $-0.62In the Money | 332In the Money | 3,001In the Money | GMENear the Money | $1.05Near the Money | $1.07Near the Money | $1.04Near the Money | $0.35Near the Money | 631Near the Money | 1,834Near the Money | |
GMEUnderlying issue's last price | $1.75Underlying issue's last price | $1.79Underlying issue's last price | $1.75Underlying issue's last price | $-0.60Underlying issue's last price | 173Underlying issue's last price | 1,116Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.33Underlying issue's last price | $1.36Underlying issue's last price | $1.32Underlying issue's last price | $0.40Underlying issue's last price | 136Underlying issue's last price | 638Underlying issue's last price |
GMENear the Money | $1.55Near the Money | $1.56Near the Money | $1.57Near the Money | $-0.58Near the Money | 969Near the Money | 4,974Near the Money | GMEIn the Money | $1.64In the Money | $1.68In the Money | $1.65In the Money | $0.48In the Money | 818In the Money | 1,171In the Money | |
GMENear the Money | $1.37Near the Money | $1.41Near the Money | $1.40Near the Money | $-0.48Near the Money | 401Near the Money | 3,842Near the Money | GMEIn the Money | $1.97In the Money | $2.01In the Money | $2.00In the Money | $0.55In the Money | 391In the Money | 592In the Money | |
GMENear the Money | $1.22Near the Money | $1.26Near the Money | $1.23Near the Money | $-0.43Near the Money | 958Near the Money | 3,882Near the Money | GMEIn the Money | $2.31In the Money | $2.35In the Money | $2.29In the Money | $0.57In the Money | 142In the Money | 1,173In the Money | |
GMENear the Money | $1.08Near the Money | $1.11Near the Money | $1.10Near the Money | $-0.40Near the Money | 354Near the Money | 2,004Near the Money | GMEIn the Money | $2.66In the Money | $2.71In the Money | $2.50In the Money | $0.45In the Money | 73In the Money | 189In the Money | |
GMENear the Money | $0.97Near the Money | $0.98Near the Money | $0.97Near the Money | $-0.35Near the Money | 884Near the Money | 4,366Near the Money | GMEIn the Money | $2.92In the Money | $3.10In the Money | $3.00In the Money | $0.65In the Money | 6In the Money | 202In the Money | |
GMENear the Money | $0.85Near the Money | $0.87Near the Money | $0.86Near the Money | $-0.30Near the Money | 204Near the Money | 863Near the Money | GMEIn the Money | $3.30In the Money | $3.50In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.76Out of the Money | $0.74Out of the Money | $-0.29Out of the Money | 392Out of the Money | 6,597Out of the Money | GMEIn the Money | $3.50In the Money | $3.90In the Money | $3.80In the Money | $0.70In the Money | 2In the Money | 121In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.66Out of the Money | $-0.26Out of the Money | 118Out of the Money | 1,214Out of the Money | GMEIn the Money | $4.15In the Money | $4.45In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.24Out of the Money | 3,450Out of the Money | 12,890Out of the Money | GMEIn the Money | $4.30In the Money | $4.80In the Money | $4.74In the Money | $0.94In the Money | 1In the Money | 95In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.21Out of the Money | 102Out of the Money | 511Out of the Money | GMEIn the Money | $5.00In the Money | $5.30In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.18Out of the Money | 76Out of the Money | 3,401Out of the Money | GMEIn the Money | $5.45In the Money | $5.75In the Money | $5.52In the Money | $0.62In the Money | 10In the Money | 12In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 308Out of the Money | 328Out of the Money | GMEIn the Money | $5.75In the Money | $6.20In 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 | $0.36Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 345Out of the Money | 2,165Out of the Money | GMEIn the Money | $6.05In the Money | $6.65In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.13Out of the Money | 96Out of the Money | 823Out of the Money | GMEIn the Money | $6.50In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.10Out of the Money | 147Out of the Money | 996Out of the Money | GMEIn the Money | $6.95In the Money | $7.60In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.19Out of the Money | 11Out of the Money | 304Out of the Money | GMEIn the Money | $7.50In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 117Out of the Money | 2,212Out of the Money | GMEIn the Money | $7.85In the Money | $8.55In the Money | $8.73In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 60Out of the Money | 100Out of the Money | GMEIn the Money | $8.30In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.08Out of the Money | 841Out of the Money | 12,260Out of the Money | GMEIn the Money | $8.80In the Money | $9.55In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 36Out of the Money | 83Out of the Money | GMEIn the Money | $9.40In the Money | $10.05In 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 | $0.13Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 45Out of the Money | 199Out of the Money | GMEIn the Money | $9.85In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 26Out of the Money | 133Out of the Money | GMEIn the Money | $10.35In the Money | $11.00In 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 | $0.11Out of the Money | $-0.08Out of the Money | 31Out of the Money | 150Out of the Money | GMEIn the Money | $10.80In the Money | $11.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 11Out of the Money | 112Out of the Money | GMEIn the Money | $11.35In the Money | $12.00In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | GMEIn the Money | $11.90In the Money | $12.50In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $12.80In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1,397Out of the Money | 5,997Out of the Money | GMEIn the Money | $13.75In the Money | $14.45In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $14.80In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 6Out 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out 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 | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 251Out 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 |