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 | $21.95In the Money | $22.70In the Money | $22.10In 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 | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
GMEIn the Money | $19.45In the Money | $20.10In the Money | $19.85In the Money | $19.85In the Money | 2In the Money | ---In 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 | $18.45In the Money | $19.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $17.45In the Money | $18.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $16.45In the Money | $17.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $15.45In the Money | $16.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $14.45In the Money | $15.20In 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 | 2Out of the Money | 8Out of the Money | |
GMEIn the Money | $13.45In the Money | $14.20In 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 | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $12.45In the Money | $13.20In 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 | $-0.02Out of the Money | 11Out of the Money | 122Out of the Money | |
GMEIn the Money | $11.45In the Money | $12.20In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 160Out of the Money | 5Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.20In 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 | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 21Out of the Money | |
GMEIn the Money | $9.95In the Money | $10.70In the Money | $0.00In 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 | 35Out of the Money | 1Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.20In the Money | $9.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 328Out of the Money | 156Out of the Money | |
GMEIn the Money | $8.95In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 10Out of the Money | 36Out of the Money | |
GMEIn the Money | $8.50In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 12Out of the Money | 39Out of the Money | |
GMEIn the Money | $8.05In the Money | $8.60In the Money | $8.38In the Money | $-0.87In the Money | 1In the Money | 27In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 31Out of the Money | |
GMEIn the Money | $7.50In the Money | $8.20In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 160Out of the Money | 50Out of the Money | |
GMEIn the Money | $7.00In the Money | $7.75In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 70Out of the Money | 185Out of the Money | |
GMEIn the Money | $6.50In the Money | $7.25In the Money | $7.00In the Money | $-0.75In the Money | 1In the Money | 174In 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 | 459Out of the Money | 218Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.70In the Money | $6.75In the Money | $0.64In the Money | 2In the Money | 58In the Money | GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 649Out of the Money | 234Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.20In the Money | $5.75In the Money | $0.23In the Money | 13In the Money | 727In the Money | GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 357Out of the Money | 872Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.70In the Money | $5.41In the Money | $-0.02In the Money | 1In the Money | 580In the Money | GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 292Out of the Money | 142Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.25In the Money | $5.00In the Money | $0.37In the Money | 58In the Money | 588In the Money | GMEOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 2,028Out of the Money | 1,443Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.80In the Money | $4.50In the Money | $0.10In the Money | 24In the Money | 306In the Money | GMEOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 312Out of the Money | 267Out of the Money | |
GMEIn the Money | $3.95In the Money | $4.40In the Money | $4.11In the Money | $0.41In the Money | 458In the Money | 1,170In the Money | GMEOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 726Out of the Money | 903Out of the Money | |
GMEIn the Money | $3.65In the Money | $3.95In the Money | $3.85In the Money | $0.25In the Money | 9In the Money | 824In the Money | GMEOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.49Out of the Money | $-0.06Out of the Money | 295Out of the Money | 232Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.60In the Money | $3.31In the Money | $0.19In the Money | 410In the Money | 1,017In the Money | GMENear the Money | $0.60Near the Money | $0.65Near the Money | $0.63Near the Money | $-0.12Near the Money | 984Near the Money | 652Near the Money | |
GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.25In the Money | $0.50In the Money | 133In the Money | 418In the Money | GMENear the Money | $0.78Near the Money | $0.85Near the Money | $0.81Near the Money | $-0.12Near the Money | 241Near the Money | 539Near the Money | |
GMEIn the Money | $2.82In the Money | $2.95In the Money | $2.91In the Money | $0.35In the Money | 209In the Money | 1,110In the Money | GMENear the Money | $1.03Near the Money | $1.09Near the Money | $1.04Near the Money | $-0.16Near the Money | 710Near the Money | 412Near the Money | |
GMEIn the Money | $2.51In the Money | $2.66In the Money | $2.50In the Money | $0.17In the Money | 105In the Money | 492In the Money | GMENear the Money | $1.30Near the Money | $1.38Near the Money | $1.38Near the Money | $0.00Near the Money | 499Near the Money | 1,157Near the Money | |
GMEIn the Money | $2.33In the Money | $2.40In the Money | $2.38In the Money | $0.27In the Money | 417In the Money | 1,666In the Money | GMENear the Money | $1.57Near the Money | $1.65Near the Money | $1.55Near the Money | $-0.22Near the Money | 607Near the Money | 395Near the Money | |
GMEUnderlying issue's last price | $2.11Underlying issue's last price | $2.21Underlying issue's last price | $2.16Underlying issue's last price | $0.25Underlying issue's last price | 1,063Underlying issue's last price | 2,970Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $1.87Underlying issue's last price | $1.97Underlying issue's last price | $1.95Underlying issue's last price | $-0.07Underlying issue's last price | 699Underlying issue's last price | 145Underlying issue's last price |
GMENear the Money | $1.98Near the Money | $2.02Near the Money | $1.97Near the Money | $0.22Near the Money | 4,103Near the Money | 2,678Near the Money | GMEIn the Money | $2.15In the Money | $2.30In the Money | $2.19In the Money | $-0.13In the Money | 834In the Money | 242In the Money | |
GMENear the Money | $1.81Near the Money | $1.84Near the Money | $1.83Near the Money | $0.18Near the Money | 738Near the Money | 576Near the Money | GMEIn the Money | $2.46In the Money | $2.65In the Money | $2.43In the Money | $-0.36In the Money | 33In the Money | 30In the Money | |
GMENear the Money | $1.62Near the Money | $1.65Near the Money | $1.68Near the Money | $0.20Near the Money | 1,966Near the Money | 1,524Near the Money | GMEIn the Money | $2.70In the Money | $2.98In the Money | $2.83In the Money | $-0.04In the Money | 39In the Money | 113In the Money | |
GMENear the Money | $1.50Near the Money | $1.56Near the Money | $1.51Near the Money | $0.18Near the Money | 397Near the Money | 330Near the Money | GMEIn the Money | $3.00In the Money | $3.35In the Money | $3.20In the Money | $-0.21In the Money | 8In the Money | 6In the Money | |
GMENear the Money | $1.36Near the Money | $1.40Near the Money | $1.38Near the Money | $0.16Near the Money | 1,782Near the Money | 1,355Near the Money | GMEIn the Money | $3.35In the Money | $3.75In the Money | $3.52In the Money | $-0.08In the Money | 7In the Money | 66In the Money | |
GMENear the Money | $1.21Near the Money | $1.29Near the Money | $1.29Near the Money | $0.19Near the Money | 912Near the Money | 155Near the Money | GMEIn the Money | $3.70In the Money | $4.10In the Money | $3.91In the Money | $-0.04In the Money | 9In the Money | 3In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.19Out of the Money | $1.17Out of the Money | $0.16Out of the Money | 707Out of the Money | 633Out of the Money | GMEIn the Money | $4.15In the Money | $4.50In the Money | $4.30In the Money | $-0.11In the Money | 6In the Money | 21In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $0.14Out of the Money | 254Out of the Money | 89Out of the Money | GMEIn the Money | $4.50In the Money | $4.90In the Money | $4.65In the Money | $0.05In the Money | 4In the Money | 2In the Money | |
GMEOut of the Money | $0.92Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $0.17Out of the Money | 417Out of the Money | 601Out of the Money | GMEIn the Money | $4.90In the Money | $5.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.90Out of the Money | $0.11Out of the Money | 183Out of the Money | 20Out of the Money | GMEIn the Money | $5.30In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.82Out of the Money | $0.81Out of the Money | $0.09Out of the Money | 4,121Out of the Money | 2,649Out of the Money | GMEIn the Money | $5.80In the Money | $6.20In the Money | $5.97In the Money | $0.37In the Money | 2In the Money | 1In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.79Out of the Money | $0.79Out of the Money | $0.15Out of the Money | 144Out of the Money | 91Out of the Money | GMEIn the Money | $6.15In the Money | $6.65In 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 | $0.73Out of the Money | $0.69Out of the Money | $0.09Out of the Money | 196Out of the Money | 161Out of the Money | GMEIn the Money | $6.60In the Money | $7.10In the Money | $6.27In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $0.09Out of the Money | 181Out of the Money | 2Out of the Money | GMEIn the Money | $7.05In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $0.08Out of the Money | 757Out of the Money | 412Out of the Money | GMEIn the Money | $7.50In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.03Out of the Money | 101Out of the Money | 133Out of the Money | GMEIn the Money | $7.95In the Money | $8.50In 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 | $0.54Out of the Money | $0.50Out of the Money | $0.03Out of the Money | 385Out of the Money | 153Out of the Money | GMEIn the Money | $8.40In the Money | $8.95In 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 | $0.43Out of the Money | $0.43Out of the Money | $0.03Out of the Money | 240Out of the Money | 186Out of the Money | GMEIn the Money | $9.30In the Money | $9.90In 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 | $0.39Out of the Money | $0.37Out of the Money | $0.02Out of the Money | 3,789Out of the Money | 4,532Out of the Money | GMEIn the Money | $10.25In the Money | $10.85In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1In the Money |