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 | $15.70In the Money | $17.75In the Money | $16.40In the Money | $0.40In the Money | 1In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $10.75In the Money | $13.00In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 21In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
GMEIn the Money | $7.75In the Money | $10.40In the Money | $9.61In the Money | $0.00In the Money | ---In the Money | 30In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $6.70In the Money | $8.50In the Money | $8.59In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.80In the Money | $5.90In the Money | $-0.60In the Money | 1In the Money | 43In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
GMEIn the Money | $5.20In the Money | $6.35In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out 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 | $4.75In the Money | $5.25In the Money | $5.06In the Money | $-1.12In the Money | 2In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 54Out of the Money | 57Out of the Money | |
GMEIn the Money | $4.20In the Money | $5.30In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 20Out of the Money | |
GMEIn the Money | $3.70In the Money | $5.65In the Money | $4.13In the Money | $-2.27In the Money | 36In the Money | 11In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 106Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.75In the Money | $3.70In the Money | $-0.29In the Money | 1In the Money | 5In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
GMEIn the Money | $2.60In the Money | $3.35In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 133In the Money | GMENear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 73Near the Money | 301Near the Money | |
GMEIn the Money | $2.29In the Money | $2.83In the Money | $2.76In the Money | $-0.09In the Money | 2In the Money | 32In the Money | GMENear the Money | $0.01Near the Money | $0.06Near the Money | $0.02Near the Money | $0.00Near the Money | 129Near the Money | 201Near the Money | |
GMEIn the Money | $1.91In the Money | $2.37In the Money | $1.99In the Money | $-0.55In the Money | 80In the Money | 161In the Money | GMENear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 229Near the Money | 511Near the Money | |
GMEIn the Money | $1.23In the Money | $1.66In the Money | $1.66In the Money | $-0.53In the Money | 72In the Money | 130In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 421Near the Money | 1,421Near the Money | |
GMEIn the Money | $1.00In the Money | $1.35In the Money | $1.05In the Money | $-0.43In the Money | 3,003In the Money | 3,880In the Money | GMENear the Money | $0.13Near the Money | $0.14Near the Money | $0.13Near the Money | $0.00Near the Money | 1,497Near the Money | 4,369Near the Money | |
GMEUnderlying issue's last price | $0.66Underlying issue's last price | $0.78Underlying issue's last price | $0.72Underlying issue's last price | $-0.42Underlying issue's last price | 2,629Underlying issue's last price | 2,451Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | GMEUnderlying issue's last price | $0.17Underlying issue's last price | $0.29Underlying issue's last price | $0.28Underlying issue's last price | $0.05Underlying issue's last price | 1,295Underlying issue's last price | 1,098Underlying issue's last price |
GMENear the Money | $0.45Near the Money | $0.52Near the Money | $0.47Near the Money | $-0.41Near the Money | 3,403Near the Money | 1,358Near the Money | GMEIn the Money | $0.45In the Money | $0.59In the Money | $0.54In the Money | $0.13In the Money | 3,590In the Money | 6,778In the Money | |
GMENear the Money | $0.30Near the Money | $0.39Near the Money | $0.39Near the Money | $-0.14Near the Money | 3,702Near the Money | 1,811Near the Money | GMEIn the Money | $0.76In the Money | $1.09In the Money | $0.90In the Money | $0.24In the Money | 452In the Money | 1,632In the Money | |
GMENear the Money | $0.23Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.19Near the Money | 7,946Near the Money | 6,610Near the Money | GMEIn the Money | $1.10In the Money | $1.35In the Money | $1.25In the Money | $0.24In the Money | 155In the Money | 1,766In the Money | |
GMENear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.16Near the Money | 2,889Near the Money | 1,735Near the Money | GMEIn the Money | $1.39In the Money | $1.90In the Money | $1.74In the Money | $0.31In the Money | 30In the Money | 362In the Money | |
GMENear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.14Near the Money | 4,008Near the Money | 5,164Near the Money | GMEIn the Money | $2.02In the Money | $2.39In the Money | $2.18In the Money | $0.33In the Money | 83In the Money | 673In the Money | |
GMENear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.10Near the Money | 1,352Near the Money | 1,053Near the Money | GMEIn the Money | $2.32In the Money | $2.96In the Money | $2.67In the Money | $0.38In the Money | 7In the Money | 342In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 2,108Out of the Money | 3,301Out of the Money | GMEIn the Money | $2.81In the Money | $3.40In the Money | $3.15In the Money | $0.40In the Money | 16In the Money | 241In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 504Out of the Money | 726Out of the Money | GMEIn the Money | $3.30In the Money | $4.00In the Money | $3.64In the Money | $0.43In the Money | 3In the Money | 135In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 3,935Out of the Money | 5,571Out of the Money | GMEIn the Money | $3.60In the Money | $4.45In the Money | $4.04In the Money | $0.42In the Money | 3In the Money | 122In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 532Out of the Money | 379Out of the Money | GMEIn the Money | $4.25In the Money | $4.95In the Money | $4.42In the Money | $0.27In the Money | 1In the Money | 26In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 1,559Out of the Money | 1,800Out of the Money | GMEIn the Money | $4.75In the Money | $5.25In the Money | $5.00In the Money | $0.30In the Money | 2In the Money | 74In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 202Out of the Money | 318Out of the Money | GMEIn the Money | $4.55In the Money | $6.00In the Money | $5.25In the Money | $-0.09In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 1,116Out of the Money | 1,570Out of the Money | GMEIn the Money | $5.30In the Money | $6.50In the Money | $5.54In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 30Out of the Money | 182Out of the Money | GMEIn the Money | $5.90In the Money | $7.00In the Money | $6.34In the Money | $0.30In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 521Out of the Money | 1,630Out of the Money | GMEIn the Money | $5.95In the Money | $7.50In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 32Out of the Money | 127Out of the Money | GMEIn the Money | $6.45In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 213Out of the Money | 425Out of the Money | GMEIn the Money | $6.95In the Money | $8.50In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 34Out of the Money | 139Out of the Money | GMEIn the Money | $7.45In the Money | $9.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 2,025Out of the Money | 10,286Out of the Money | GMEIn the Money | $8.50In the Money | $9.40In the Money | $8.67In the Money | $0.06In the Money | 10In the Money | 246In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 57Out of the Money | 122Out of the Money | GMEIn the Money | $8.45In the Money | $9.95In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 15Out of the Money | 454Out of the Money | GMEIn the Money | $9.00In the Money | $10.40In the Money | $8.10In 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 | $-0.04Out of the Money | 55Out of the Money | 528Out of the Money | GMEIn the Money | $10.00In the Money | $11.40In the Money | $10.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 14Out of the Money | 40Out of the Money | GMEIn the Money | $11.05In the Money | $12.35In 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 | $0.03Out of the Money | $-0.01Out of the Money | 44Out of the Money | 187Out of the Money | GMEIn the Money | $12.05In the Money | $13.35In 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 | $-0.02Out of the Money | 269Out of the Money | 1,549Out of the Money | GMEIn the Money | $13.05In the Money | $14.35In the Money | $13.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 56Out of the Money | 579Out of the Money | GMEIn the Money | $14.05In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 10Out of the Money | 75Out of the Money | GMEIn the Money | $15.05In the Money | $16.50In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 3Out of the Money | 24Out of the Money | GMEIn the Money | $16.10In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 252Out of the Money | 130Out of the Money | GMEIn the Money | $17.10In the Money | $18.45In 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 | $0.02Out of the Money | $-0.03Out of the Money | 679Out of the Money | 4,460Out of the Money | GMEIn the Money | $18.10In the Money | $19.45In 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 | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 43Out of the Money | GMEIn the Money | $17.60In the Money | $22.20In 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 | $0.02Out of the Money | $-0.01Out of the Money | 199Out of the Money | 56Out of the Money | GMEIn the Money | $20.15In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 42Out of the Money | GMEIn the Money | $21.20In the Money | $22.35In 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 | $0.02Out of the Money | $-0.03Out of the Money | 12Out of the Money | 195Out of the Money | GMEIn the Money | $22.20In the Money | $24.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2,114Out of the Money | 5,362Out of the Money | GMEIn the Money | $23.25In the Money | $24.30In the Money | $23.57In the Money | $0.00In the Money | ---In the Money | 1In the Money |