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 | $6.60In the Money | $8.70In the Money | $7.80In 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 | 481Out of the Money | |
GMEIn the Money | $5.60In the Money | $7.75In the Money | $9.51In 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 | 98Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.85In the Money | $9.58In 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 | $-0.02Out of the Money | 10Out of the Money | 446Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.00In the Money | $5.15In the Money | $4.00In the Money | $-1.20In the Money | 2In 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 | 230Out of the Money | |
GMEIn the Money | $3.10In the Money | $4.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.59In the Money | $5.00In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 38In the Money | GMEOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
GMEIn the Money | $2.08In the Money | $4.45In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMENear the Money | $0.00Near the Money | $0.09Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
GMEIn the Money | $1.65In the Money | $2.60In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 19In the Money | GMENear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | 19Near the Money | 620Near the Money | |
GMEIn the Money | $1.21In the Money | $2.07In the Money | $1.69In the Money | $-0.79In the Money | 4In the Money | 19In the Money | GMENear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 11Near the Money | 700Near the Money | |
GMEIn the Money | $1.06In the Money | $1.63In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 102In the Money | GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.02Near the Money | 196Near the Money | 2,403Near the Money | |
GMEIn the Money | $0.80In the Money | $1.04In the Money | $0.85In the Money | $0.16In the Money | 48In the Money | 57In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 880Near the Money | 548Near the Money | |
GMEUnderlying issue's last price | $0.49Underlying issue's last price | $0.54Underlying issue's last price | $0.55Underlying issue's last price | $0.22Underlying issue's last price | 996Underlying issue's last price | 1,335Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | GMEUnderlying issue's last price | $0.11Underlying issue's last price | $0.12Underlying issue's last price | $0.11Underlying issue's last price | $-0.13Underlying issue's last price | 996Underlying issue's last price | 20,574Underlying issue's last price |
GMENear the Money | $0.23Near the Money | $0.24Near the Money | $0.24Near the Money | $0.06Near the Money | 2,751Near the Money | 1,690Near the Money | GMEIn the Money | $0.32In the Money | $0.33In the Money | $0.33In the Money | $-0.22In the Money | 146In the Money | 1,504In the Money | |
GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $0.00Near the Money | 2,743Near the Money | 5,778Near the Money | GMEIn the Money | $0.69In the Money | $0.77In the Money | $0.70In the Money | $-0.30In the Money | 302In the Money | 4,932In the Money | |
GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 945Near the Money | 7,000Near the Money | GMEIn the Money | $1.07In the Money | $1.25In the Money | $1.02In the Money | $-0.39In the Money | 224In the Money | 2,743In the Money | |
GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 876Near the Money | 9,378Near the Money | GMEIn the Money | $1.60In the Money | $1.74In the Money | $1.70In the Money | $-0.25In the Money | 153In the Money | 10,234In the Money | |
GMENear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 247Near the Money | 3,199Near the Money | GMEIn the Money | $2.07In the Money | $2.64In the Money | $2.64In the Money | $0.33In the Money | 2In the Money | 891In the Money | |
GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 1,087Near the Money | 7,727Near the Money | GMEIn the Money | $2.58In the Money | $2.80In the Money | $2.74In the Money | $-0.16In the Money | 29In the Money | 8,350In 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 | 112Out of the Money | 1,340Out of the Money | GMEIn the Money | $3.05In the Money | $3.55In the Money | $3.32In the Money | $0.06In the Money | 22In the Money | 2,850In 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 | 200Out of the Money | 5,889Out of the Money | GMEIn the Money | $3.55In the Money | $4.10In the Money | $3.96In the Money | $0.16In the Money | 1In the Money | 2,009In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 446Out of the Money | GMEIn the Money | $3.10In the Money | $5.00In the Money | $3.79In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 837Out of the Money | 12,567Out of the Money | GMEIn the Money | $4.55In the Money | $4.85In the Money | $4.76In the Money | $-0.11In the Money | 51In the Money | 9,385In 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 | 23Out of the Money | 862Out of the Money | GMEIn the Money | $5.00In the Money | $5.45In the Money | $4.32In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 44Out of the Money | 3,187Out of the Money | GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.79In the Money | $0.04In the Money | 3In the Money | 967In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 384Out of the Money | GMEIn the Money | $4.50In the Money | $6.90In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 4In 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 | 40Out of the Money | 4,059Out of the Money | GMEIn the Money | $6.55In the Money | $7.40In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1,122In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | GMEIn the Money | $6.65In the Money | $7.90In the Money | $4.75In 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 | $0.01Out of the Money | $-0.01Out of the Money | 70Out of the Money | 2,774Out of the Money | GMEIn the Money | $7.30In the Money | $8.20In the Money | $7.95In the Money | $0.15In the Money | 20In the Money | 447In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | GMEIn the Money | $7.65In the Money | $8.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 1,168Out of the Money | GMEIn the Money | $7.65In the Money | $9.90In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 149In 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 | 92Out of the Money | GMEIn the Money | $9.05In the Money | $9.90In the Money | $6.48In 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 | $0.01Out of the Money | 266Out of the Money | 14,676Out of the Money | GMEIn the Money | $8.65In the Money | $10.40In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 136In 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 | 5Out of the Money | 642Out of the Money | GMEIn the Money | $10.50In the Money | $12.40In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 111In 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 | 8Out of the Money | 1,005Out of the Money | GMEIn the Money | $11.55In the Money | $12.40In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 15In 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 | ---Out of the Money | 983Out of the Money | GMEIn the Money | $11.90In the Money | $13.40In the Money | $12.58In the Money | $0.00In the Money | ---In the Money | 4In 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 | 877Out of the Money | GMEIn the Money | $12.05In the Money | $14.40In the Money | $11.18In the Money | $0.00In the Money | ---In the Money | 8In 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 | 33Out of the Money | 7,997Out of the Money | GMEIn the Money | $13.00In the Money | $15.40In the Money | $13.92In 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 | 443Out of the Money | GMEIn the Money | $14.00In the Money | $16.40In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 5In 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 | 17Out of the Money | 368Out of the Money | GMEIn the Money | $16.10In the Money | $17.40In the Money | $15.61In 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 | 436Out of the Money | GMEIn the Money | $17.15In the Money | $18.40In 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 | 757Out of the Money | GMEIn the Money | $17.00In the Money | $19.40In the Money | $14.25In 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 | 10Out of the Money | 7,979Out of the Money | GMEIn the Money | $19.40In the Money | $20.40In the Money | $18.83In 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 | 160Out of the Money | GMEIn the Money | $20.30In the Money | $21.40In the Money | $15.53In 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 | 1,465Out of the Money | GMEIn the Money | $21.40In the Money | $22.40In the Money | $20.32In 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 | 326Out of the Money | GMEIn the Money | $21.25In the Money | $24.40In the Money | $17.42In 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 | 368Out of the Money | GMEIn the Money | $22.65In the Money | $24.40In the Money | $21.02In the Money | $0.00In the Money | ---In the Money | 6In 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 | 10Out of the Money | 1,349Out of the Money | GMEIn the Money | $23.00In the Money | $25.40In the Money | $23.60In 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 | 327Out of the Money | GMEIn the Money | $25.40In the Money | $27.70In 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 | 409Out of the Money | GMEIn the Money | $25.65In the Money | $28.70In the Money | $18.00In 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 | 133Out of the Money | 25,035Out of the Money | GMEIn the Money | $29.40In the Money | $31.70In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |