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 | $17.15In the Money | $18.60In the Money | $11.30In 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 | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $15.15In the Money | $16.60In the Money | $15.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
GMEIn the Money | $14.15In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
GMEIn the Money | $13.15In the Money | $13.75In 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 | 234Out of the Money | |
GMEIn the Money | $12.15In the Money | $12.75In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 18In 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 | 917Out of the Money | |
GMEIn the Money | $11.65In the Money | $12.25In 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 | 19Out of the Money | |
GMEIn the Money | $11.15In the Money | $11.75In the Money | $12.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
GMEIn the Money | $10.65In the Money | $11.25In 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 | 28Out of the Money | |
GMEIn the Money | $10.15In the Money | $10.75In 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 | 258Out of the Money | |
GMEIn the Money | $9.65In the Money | $10.25In the Money | $9.99In the Money | $0.00In the Money | ---In the Money | 9In 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 | 281Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.75In the Money | $10.50In 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 | 399Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.25In the Money | $11.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
GMEIn the Money | $8.15In the Money | $8.75In the Money | $8.91In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 779Out of the Money | |
GMEIn the Money | $7.65In the Money | $8.25In the Money | $8.83In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 468Out of the Money | |
GMEIn the Money | $7.15In the Money | $7.75In the Money | $8.80In 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 | 125Out of the Money | 1,607Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.25In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 18In 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 | 88Out of the Money | 569Out of the Money | |
GMEIn the Money | $6.15In the Money | $6.80In the Money | $6.40In the Money | $0.00In the Money | 16In the Money | 131In 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 | 19Out of the Money | 661Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.25In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 49In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 1,224Out of the Money | |
GMEIn the Money | $5.35In the Money | $5.80In the Money | $5.55In the Money | $-0.34In the Money | 4In the Money | 236In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 120Out of the Money | 1,415Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.30In the Money | $5.95In the Money | $1.10In the Money | 5In the Money | 366In 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 | 55Out of the Money | 604Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.75In the Money | $4.43In the Money | $-0.94In the Money | 25In the Money | 463In 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 | 542Out of the Money | 2,198Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.30In the Money | $3.95In the Money | $-1.05In the Money | 10In the Money | 470In 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 | 33Out of the Money | 797Out of the Money | |
GMEIn the Money | $3.40In the Money | $3.65In the Money | $3.51In the Money | $-0.49In the Money | 25In the Money | 1,198In 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 | 75Out of the Money | 2,108Out of the Money | |
GMEIn the Money | $2.92In the Money | $3.30In the Money | $3.15In the Money | $-0.26In the Money | 8In the Money | 374In the Money | GMENear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 51Near the Money | 1,075Near the Money | |
GMEIn the Money | $2.46In the Money | $2.64In the Money | $2.55In the Money | $-0.56In the Money | 337In the Money | 2,300In the Money | GMENear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 4,607Near the Money | 13,775Near the Money | |
GMEIn the Money | $1.94In the Money | $2.14In the Money | $2.16In the Money | $-0.34In the Money | 21In the Money | 282In the Money | GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 979Near the Money | 713Near the Money | |
GMEIn the Money | $1.47In the Money | $1.66In the Money | $1.67In the Money | $-0.32In the Money | 143In the Money | 533In the Money | GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.02Near the Money | 15,613Near the Money | 2,438Near the Money | |
GMEIn the Money | $1.11In the Money | $1.22In the Money | $1.23In the Money | $-0.46In the Money | 43In the Money | 480In the Money | GMENear the Money | $0.17Near the Money | $0.19Near the Money | $0.19Near the Money | $-0.03Near the Money | 816Near the Money | 2,105Near the Money | |
GMEUnderlying issue's last price | $0.80Underlying issue's last price | $0.84Underlying issue's last price | $0.82Underlying issue's last price | $-0.58Underlying issue's last price | 633Underlying issue's last price | 1,494Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.32Underlying issue's last price | $0.34Underlying issue's last price | $0.33Underlying issue's last price | $0.01Underlying issue's last price | 2,568Underlying issue's last price | 2,511Underlying issue's last price |
GMENear the Money | $0.55Near the Money | $0.58Near the Money | $0.58Near the Money | $-0.52Near the Money | 2,120Near the Money | 1,412Near the Money | GMENear the Money | $0.56Near the Money | $0.58Near the Money | $0.58Near the Money | $0.05Near the Money | 2,352Near the Money | 2,581Near the Money | |
GMENear the Money | $0.37Near the Money | $0.40Near the Money | $0.38Near the Money | $-0.49Near the Money | 7,850Near the Money | 3,563Near the Money | GMEIn the Money | $0.87In the Money | $0.91In the Money | $0.90In the Money | $0.10In the Money | 2,293In the Money | 3,414In the Money | |
GMENear the Money | $0.26Near the Money | $0.28Near the Money | $0.25Near the Money | $-0.44Near the Money | 4,955Near the Money | 2,803Near the Money | GMEIn the Money | $1.25In the Money | $1.31In the Money | $1.25In the Money | $0.12In the Money | 274In the Money | 969In the Money | |
GMENear the Money | $0.19Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.35Near the Money | 5,610Near the Money | 6,100Near the Money | GMEIn the Money | $1.67In the Money | $1.76In the Money | $1.69In the Money | $0.20In the Money | 374In the Money | 2,749In the Money | |
GMENear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.31Near the Money | 1,372Near the Money | 1,591Near the Money | GMEIn the Money | $2.10In the Money | $2.26In the Money | $2.18In the Money | $0.31In the Money | 66In the Money | 718In the Money | |
GMENear the Money | $0.11Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.28Near the Money | 10,593Near the Money | 10,165Near the Money | GMEIn the Money | $2.56In the Money | $2.73In the Money | $2.51In the Money | $0.17In the Money | 284In the Money | 741In the Money | |
GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.24Near the Money | 395Near the Money | 1,341Near the Money | GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.04In the Money | $0.09In the Money | 29In the Money | 259In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.22Out of the Money | 2,446Out of the Money | 3,888Out of the Money | GMEIn the Money | $3.45In the Money | $3.70In the Money | $3.60In the Money | $0.30In the Money | 28In the Money | 364In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 450Out of the Money | 842Out of the Money | GMEIn the Money | $3.85In the Money | $4.25In the Money | $3.55In the Money | $-0.10In the Money | 1In the Money | 84In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 2,173Out of the Money | 3,276Out of the Money | GMEIn the Money | $4.30In the Money | $4.65In the Money | $4.60In the Money | $0.00In the Money | 3In the Money | 399In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 491Out of the Money | 715Out of the Money | GMEIn the Money | $4.20In the Money | $5.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.15Out of the Money | 1,357Out of the Money | 2,693Out of the Money | GMEIn the Money | $5.30In the Money | $5.65In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 114In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 132Out of the Money | 477Out of the Money | GMEIn the Money | $5.80In the Money | $6.30In the Money | $6.30In the Money | $0.40In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 460Out of the Money | 1,695Out of the Money | GMEIn the Money | $6.30In the Money | $6.65In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 286Out of the Money | 366Out of the Money | GMEIn the Money | $6.80In the Money | $7.30In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 4,085Out of the Money | 12,208Out of the Money | GMEIn the Money | $7.30In the Money | $7.65In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 42Out of the Money | 233Out of the Money | GMEIn the Money | $7.45In the Money | $8.30In 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 | $0.03Out of the Money | $-0.08Out of the Money | 208Out of the Money | 1,369Out of the Money | GMEIn the Money | $8.25In the Money | $8.65In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 482Out of the Money | 685Out of the Money | GMEIn the Money | $8.75In the Money | $9.30In 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 | $0.03Out of the Money | $-0.07Out of the Money | 339Out of the Money | 1,298Out of the Money | GMEIn the Money | $9.25In the Money | $9.65In the Money | $8.91In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 239Out of the Money | 377Out of the Money | GMEIn the Money | $9.75In the Money | $10.30In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 215Out of the Money | 880Out of the Money | GMEIn the Money | $10.25In the Money | $10.65In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 10In 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 | 444Out of the Money | 1,072Out of the Money | GMEIn the Money | $11.25In the Money | $11.65In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 912Out of the Money | 8,513Out of the Money | GMEIn the Money | $12.25In the Money | $12.65In the Money | $12.56In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 192Out of the Money | 1,461Out of the Money | GMEIn the Money | $13.20In the Money | $14.05In the Money | $12.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 51Out of the Money | 698Out of the Money | GMEIn the Money | $13.95In the Money | $15.10In 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 | $-0.03Out of the Money | 234Out of the Money | 835Out of the Money | GMEIn the Money | $14.90In the Money | $16.15In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 3In 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 | 287Out of the Money | 711Out of the Money | GMEIn the Money | $15.85In the Money | $17.15In 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 | 1,324Out of the Money | 6,021Out of the Money | GMEIn the Money | $16.75In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |