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 | $17.95In the Money | $20.55In the Money | $17.95In 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 | 4Out of the Money | |
GMEIn the Money | $15.55In the Money | $18.05In the Money | $11.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $12.70In the Money | $15.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
GMEIn the Money | $11.45In the Money | $14.05In the Money | $15.80In 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 | 55Out of the Money | |
GMEIn the Money | $10.70In the Money | $13.00In 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 | 232Out of the Money | |
GMEIn the Money | $9.75In the Money | $12.05In the Money | $9.65In 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 | 74Out of the Money | |
GMEIn the Money | $9.00In the Money | $11.55In 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 | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $8.75In the Money | $11.05In the Money | $4.77In 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 | 194Out of the Money | |
GMEIn the Money | $8.25In the Money | $10.55In 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 | 185Out of the Money | |
GMEIn the Money | $7.75In the Money | $10.05In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
GMEIn the Money | $7.25In the Money | $9.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
GMEIn the Money | $6.75In the Money | $9.05In the Money | $5.33In the Money | $0.00In the Money | ---In the Money | 15In 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 | 275Out of the Money | |
GMEIn the Money | $6.25In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 85Out of the Money | |
GMEIn the Money | $5.70In the Money | $8.05In the Money | $8.36In the Money | $0.00In the Money | ---In the Money | 8In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 31Out of the Money | 790Out of the Money | |
GMEIn the Money | $5.00In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 61Out of the Money | 274Out of the Money | |
GMEIn the Money | $4.75In the Money | $7.05In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 10In 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 | 122Out of the Money | 388Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.25In the Money | $4.97In the Money | $-0.88In the Money | 8In the Money | 68In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 9Out of the Money | 176Out of the Money | |
GMEIn the Money | $3.80In the Money | $6.10In the Money | $4.94In the Money | $-1.71In the Money | 8In the Money | 53In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 55Out of the Money | 334Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.90In the Money | $3.65In the Money | $-2.19In the Money | 17In the Money | 126In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 181Out of the Money | 268Out of the Money | |
GMEIn the Money | $2.87In the Money | $3.45In the Money | $3.00In the Money | $-3.56In the Money | 377In the Money | 941In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 390Out of the Money | 1,419Out of the Money | |
GMEIn the Money | $2.40In the Money | $2.94In the Money | $2.50In the Money | $-2.00In the Money | 55In the Money | 71In the Money | GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $0.04Near the Money | 387Near the Money | 623Near the Money | |
GMEIn the Money | $2.28In the Money | $2.48In the Money | $2.51In the Money | $-1.64In the Money | 33In the Money | 297In the Money | GMENear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $0.10Near the Money | 721Near the Money | 913Near the Money | |
GMEIn the Money | $1.90In the Money | $2.05In the Money | $1.80In the Money | $-2.85In the Money | 69In the Money | 100In the Money | GMENear the Money | $0.20Near the Money | $0.24Near the Money | $0.21Near the Money | $0.15Near the Money | 1,450Near the Money | 1,116Near the Money | |
GMEIn the Money | $1.52In the Money | $1.66In the Money | $1.40In the Money | $-2.40In the Money | 567In the Money | 929In the Money | GMENear the Money | $0.32Near the Money | $0.38Near the Money | $0.35Near the Money | $0.26Near the Money | 2,441Near the Money | 2,223Near the Money | |
GMEIn the Money | $1.21In the Money | $1.35In the Money | $1.10In the Money | $-2.62In the Money | 391In the Money | 409In the Money | GMENear the Money | $0.50Near the Money | $0.57Near the Money | $0.63Near the Money | $0.51Near the Money | 1,455Near the Money | 687Near the Money | |
GMEUnderlying issue's last price | $0.96Underlying issue's last price | $1.10Underlying issue's last price | $1.01Underlying issue's last price | $-2.27Underlying issue's last price | 1,456Underlying issue's last price | 966Underlying issue's last price | Filter Table By Strike Price of$21.00Underlying issue's last price | GMEUnderlying issue's last price | $0.73Underlying issue's last price | $0.83Underlying issue's last price | $0.80Underlying issue's last price | $0.61Underlying issue's last price | 1,707Underlying issue's last price | 2,371Underlying issue's last price |
GMENear the Money | $0.82Near the Money | $0.90Near the Money | $0.85Near the Money | $-1.75Near the Money | 1,650Near the Money | 475Near the Money | GMEIn the Money | $1.04In the Money | $1.14In the Money | $1.08In the Money | $0.80In the Money | 832In the Money | 611In the Money | |
GMENear the Money | $0.69Near the Money | $0.75Near the Money | $0.73Near the Money | $-1.52Near the Money | 4,772Near the Money | 1,570Near the Money | GMEIn the Money | $1.39In the Money | $1.50In the Money | $1.47In the Money | $1.07In the Money | 2,538In the Money | 2,618In the Money | |
GMENear the Money | $0.54Near the Money | $0.64Near the Money | $0.61Near the Money | $-1.31Near the Money | 1,507Near the Money | 1,376Near the Money | GMEIn the Money | $1.77In the Money | $1.91In the Money | $1.85In the Money | $1.27In the Money | 451In the Money | 1,064In the Money | |
GMENear the Money | $0.49Near the Money | $0.56Near the Money | $0.53Near the Money | $-1.07Near the Money | 2,633Near the Money | 2,248Near the Money | GMEIn the Money | $2.19In the Money | $2.29In the Money | $2.30In the Money | $1.49In the Money | 790In the Money | 970In the Money | |
GMENear the Money | $0.41Near the Money | $0.49Near the Money | $0.41Near the Money | $-0.95Near the Money | 1,033Near the Money | 1,758Near the Money | GMEIn the Money | $2.62In the Money | $2.77In the Money | $2.80In the Money | $1.74In the Money | 352In the Money | 623In the Money | |
GMENear the Money | $0.37Near the Money | $0.43Near the Money | $0.37Near the Money | $-0.79Near the Money | 2,774Near the Money | 3,505Near the Money | GMEIn the Money | $3.05In the Money | $3.25In the Money | $3.35In the Money | $1.98In the Money | 455In the Money | 725In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.31Out of the Money | $-0.70Out of the Money | 866Out of the Money | 1,836Out of the Money | GMEIn the Money | $3.55In the Money | $3.70In the Money | $3.85In the Money | $2.13In the Money | 298In the Money | 202In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.53Out of the Money | 5,643Out of the Money | 8,151Out of the Money | GMEIn the Money | $3.95In the Money | $4.15In the Money | $4.01In the Money | $1.92In the Money | 142In the Money | 341In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $-0.50Out of the Money | 625Out of the Money | 1,939Out of the Money | GMEIn the Money | $4.45In the Money | $4.65In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.42Out of the Money | 1,596Out of the Money | 6,874Out of the Money | GMEIn the Money | $4.60In the Money | $5.40In the Money | $4.90In the Money | $2.12In the Money | 39In the Money | 84In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.44Out of the Money | 168Out of the Money | 1,129Out of the Money | GMEIn the Money | $4.85In the Money | $5.90In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.35Out of the Money | 1,148Out of the Money | 2,892Out of the Money | GMEIn the Money | $5.25In the Money | $6.15In the Money | $5.30In the Money | $1.60In the Money | 97In the Money | 121In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 607Out of the Money | 1,489Out of the Money | GMEIn the Money | $4.60In the Money | $6.85In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.29Out of the Money | 1,238Out of the Money | 2,549Out of the Money | GMEIn the Money | $5.30In the Money | $7.35In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.34Out of the Money | 193Out of the Money | 652Out of the Money | GMEIn the Money | $5.70In the Money | $7.85In 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 | $0.15Out of the Money | $0.11Out of the Money | $-0.29Out of the Money | 173Out of the Money | 1,617Out of the Money | GMEIn the Money | $6.15In the Money | $8.35In the Money | $10.23In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.27Out of the Money | 141Out of the Money | 621Out of the Money | GMEIn the Money | $6.60In the Money | $9.10In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.22Out of the Money | 5,454Out of the Money | 12,365Out of the Money | GMEIn the Money | $8.70In the Money | $9.20In the Money | $8.30In the Money | $2.44In the Money | 6In the Money | 8In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.25Out of the Money | 112Out of the Money | 264Out of the Money | GMEIn the Money | $7.55In the Money | $9.80In the Money | $6.81In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.20Out of the Money | 1,422Out of the Money | 778Out of the Money | GMEIn the Money | $8.05In the Money | $10.30In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.20Out of the Money | 515Out of the Money | 183Out of the Money | GMEIn the Money | $8.55In the Money | $11.10In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 345Out of the Money | 941Out of the Money | GMEIn the Money | $9.05In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.18Out of the Money | 472Out of the Money | 665Out of the Money | GMEIn the Money | $9.50In the Money | $11.80In the Money | $8.76In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 322Out of the Money | 1,863Out of the Money | GMEIn the Money | $10.00In the Money | $12.35In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 625Out of the Money | 203Out of the Money | GMEIn the Money | $10.50In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 159Out of the Money | 751Out of the Money | GMEIn the Money | $11.00In the Money | $13.30In the Money | $10.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 76Out of the Money | 418Out of the Money | GMEIn the Money | $11.50In the Money | $13.80In the Money | $10.72In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 431Out of the Money | 2,088Out of the Money | GMEIn the Money | $12.00In the Money | $14.30In the Money | $11.21In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 14Out of the Money | 379Out of the Money | GMEIn the Money | $12.50In the Money | $15.05In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 37Out of the Money | 368Out of the Money | GMEIn the Money | $13.00In the Money | $15.55In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 10Out of the Money | 196Out of the Money | GMEIn the Money | $13.50In the Money | $16.05In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 25Out of the Money | 243Out of the Money | GMEIn the Money | $14.00In the Money | $16.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 2Out of the Money | 67Out of the Money | GMEIn the Money | $14.50In the Money | $17.05In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 6Out of the Money | 435Out of the Money | GMEIn the Money | $15.00In the Money | $17.50In 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 | $0.03Out of the Money | $-0.05Out of the Money | 11Out of the Money | 291Out of the Money | GMEIn the Money | $15.50In the Money | $18.00In 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 | $0.03Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 172Out of the Money | 733Out of the Money | GMEIn the Money | $15.95In the Money | $18.50In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 613Out of the Money | 4,508Out of the Money | GMEIn the Money | $16.95In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |