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 | $22.20In the Money | $23.70In the Money | $24.30In 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 | $-0.03Out of the Money | 1Out of the Money | 271Out of the Money | |
GMEIn the Money | $17.25In the Money | $18.30In the Money | $17.76In the Money | $-1.14In the Money | 1In the Money | 53In 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 | 369Out of the Money | |
GMEIn the Money | $12.25In the Money | $13.25In the Money | $13.95In 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 | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 571Out of the Money | |
GMEIn the Money | $11.20In the Money | $12.60In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 390Out of the Money | |
GMEIn the Money | $10.70In the Money | $12.15In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 28In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 74Out of the Money | |
GMEIn the Money | $10.20In the Money | $11.55In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 79In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
GMEIn the Money | $9.70In the Money | $11.05In the Money | $10.52In 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 | $0.03Out of the Money | $0.01Out of the Money | 110Out of the Money | 226Out of the Money | |
GMEIn the Money | $9.20In the Money | $10.35In the Money | $10.10In the Money | $0.70In the Money | 1In the Money | 5In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 6Out of the Money | 309Out of the Money | |
GMEIn the Money | $8.70In the Money | $10.05In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.02Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 69Out of the Money | |
GMEIn the Money | $8.20In the Money | $9.55In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 81Out of the Money | 249Out of the Money | |
GMEIn the Money | $7.75In the Money | $9.25In the Money | $9.52In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 4Out of the Money | 90Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.25In the Money | $7.64In the Money | $-1.05In the Money | 50In the Money | 1,414In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 386Out of the Money | 2,566Out of the Money | |
GMEIn the Money | $6.80In the Money | $8.15In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 54In the Money | GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 52Out of the Money | 169Out of the Money | |
GMEIn the Money | $6.25In the Money | $7.60In the Money | $7.91In the Money | $0.00In the Money | ---In the Money | 79In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 124Out of the Money | 867Out of the Money | |
GMEIn the Money | $6.00In the Money | $7.20In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 64In the Money | GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 25Out of the Money | 204Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.15In the Money | $5.65In the Money | $-0.55In the Money | 14In the Money | 173In the Money | GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 176Out of the Money | 1,555Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.95In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 226In the Money | GMEOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 58Out of the Money | 637Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.30In the Money | $4.91In the Money | $-0.33In the Money | 87In the Money | 197In the Money | GMEOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 244Out of the Money | 2,030Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.85In the Money | $5.40In the Money | $-0.30In the Money | 1In the Money | 108In the Money | GMEOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 300Out of the Money | 1,943Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.80In the Money | $4.80In the Money | $0.55In the Money | 13In the Money | 329In the Money | GMEOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $0.06Out of the Money | 643Out of the Money | 2,857Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.25In the Money | $3.92In the Money | $0.00In the Money | ---In the Money | 210In the Money | GMEOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.48Out of the Money | $0.03Out of the Money | 376Out of the Money | 1,362Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.46In the Money | $-0.14In the Money | 113In the Money | 1,486In the Money | GMENear the Money | $0.62Near the Money | $0.64Near the Money | $0.63Near the Money | $0.03Near the Money | 1,410Near the Money | 6,152Near the Money | |
GMEIn the Money | $2.85In the Money | $3.25In the Money | $3.10In the Money | $-0.10In the Money | 6In the Money | 165In the Money | GMENear the Money | $0.80Near the Money | $0.85Near the Money | $0.81Near the Money | $0.08Near the Money | 149Near the Money | 1,089Near the Money | |
GMEIn the Money | $2.71In the Money | $2.87In the Money | $2.80In the Money | $-0.25In the Money | 53In the Money | 1,837In the Money | GMENear the Money | $0.99Near the Money | $1.06Near the Money | $1.01Near the Money | $0.04Near the Money | 333Near the Money | 2,617Near the Money | |
GMEIn the Money | $2.45In the Money | $2.61In the Money | $2.54In the Money | $-0.15In the Money | 7In the Money | 279In the Money | GMENear the Money | $1.08Near the Money | $1.30Near the Money | $1.26Near the Money | $0.06Near the Money | 190Near the Money | 1,417Near the Money | |
GMEIn the Money | $2.28In the Money | $2.35In the Money | $2.37In the Money | $-0.08In the Money | 532In the Money | 1,335In the Money | GMENear the Money | $1.50Near the Money | $1.55Near the Money | $1.51Near the Money | $0.05Near the Money | 615Near the Money | 3,728Near the Money | |
GMEUnderlying issue's last price | $2.06Underlying issue's last price | $2.17Underlying issue's last price | $2.10Underlying issue's last price | $-0.14Underlying issue's last price | 390Underlying issue's last price | 998Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | GMEUnderlying issue's last price | $1.65Underlying issue's last price | $1.86Underlying issue's last price | $1.82Underlying issue's last price | $0.07Underlying issue's last price | 202Underlying issue's last price | 1,092Underlying issue's last price |
GMENear the Money | $1.90Near the Money | $1.96Near the Money | $1.91Near the Money | $-0.13Near the Money | 1,117Near the Money | 4,123Near the Money | GMEIn the Money | $2.03In the Money | $2.17In the Money | $2.15In the Money | $0.14In the Money | 743In the Money | 3,038In the Money | |
GMENear the Money | $1.73Near the Money | $1.79Near the Money | $1.79Near the Money | $-0.11Near the Money | 317Near the Money | 2,109Near the Money | GMEIn the Money | $2.39In the Money | $2.45In the Money | $2.47In the Money | $0.12In the Money | 53In the Money | 1,380In the Money | |
GMENear the Money | $1.52Near the Money | $1.60Near the Money | $1.56Near the Money | $-0.10Near the Money | 1,335Near the Money | 4,529Near the Money | GMEIn the Money | $2.73In the Money | $2.84In the Money | $2.80In the Money | $0.10In the Money | 577In the Money | 1,311In the Money | |
GMENear the Money | $1.37Near the Money | $1.47Near the Money | $1.49Near the Money | $-0.08Near the Money | 513Near the Money | 2,224Near the Money | GMEIn the Money | $3.05In the Money | $3.30In the Money | $3.45In the Money | $0.71In the Money | 2In the Money | 345In the Money | |
GMENear the Money | $1.28Near the Money | $1.34Near the Money | $1.31Near the Money | $-0.06Near the Money | 2,668Near the Money | 15,773Near the Money | GMEIn the Money | $3.45In the Money | $3.60In the Money | $3.55In the Money | $0.15In the Money | 62In the Money | 1,483In the Money | |
GMENear the Money | $1.13Near the Money | $1.30Near the Money | $1.16Near the Money | $-0.14Near the Money | 174Near the Money | 1,637Near the Money | GMEIn the Money | $3.70In the Money | $4.05In the Money | $3.65In the Money | $-0.10In the Money | 7In the Money | 135In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.10Out of the Money | 589Out of the Money | 3,261Out of the Money | GMEIn the Money | $4.00In the Money | $4.50In the Money | $3.85In the Money | $0.00In the Money | 1In the Money | 224In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.10Out of the Money | 135Out of the Money | 931Out of the Money | GMEIn the Money | $4.15In the Money | $5.00In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $-0.11Out of the Money | 777Out of the Money | 7,929Out of the Money | GMEIn the Money | $4.65In the Money | $5.40In the Money | $4.89In the Money | $0.74In the Money | 4In the Money | 60In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.86Out of the Money | $0.84Out of the Money | $-0.03Out of the Money | 27Out of the Money | 898Out of the Money | GMEIn the Money | $4.90In the Money | $5.90In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $-0.08Out of the Money | 547Out of the Money | 3,508Out of the Money | GMEIn the Money | $5.40In the Money | $6.40In the Money | $5.80In the Money | $0.80In the Money | 6In the Money | 28In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.72Out of the Money | $0.64Out of the Money | $-0.14Out of the Money | 45Out of the Money | 342Out of the Money | GMEIn the Money | $5.90In the Money | $6.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.04Out of the Money | 81Out of the Money | 3,205Out of the Money | GMEIn the Money | $5.70In the Money | $7.25In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $-0.07Out of the Money | 39Out of the Money | 480Out of the Money | GMEIn the Money | $6.20In the Money | $7.70In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $-0.03Out of the Money | 1,747Out of the Money | 11,569Out of the Money | GMEIn the Money | $6.70In the Money | $8.20In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $-0.10Out of the Money | 123Out of the Money | 260Out of the Money | GMEIn the Money | $6.65In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.05Out of the Money | 144Out of the Money | 1,207Out of the Money | GMEIn the Money | $7.70In the Money | $9.15In the Money | $8.72In the Money | $0.32In the Money | 1In the Money | 170In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 53Out of the Money | 126Out of the Money | GMEIn the Money | $7.55In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.06Out of the Money | 204Out of the Money | 1,233Out of the Money | GMEIn the Money | $8.30In the Money | $10.10In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $8.55In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $-0.02Out of the Money | 56Out of the Money | 1,087Out of the Money | GMEIn the Money | $9.00In the Money | $12.00In the Money | $9.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.38Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $9.50In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.04Out of the Money | 12Out of the Money | 266Out of the Money | GMEIn the Money | $10.10In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 1,008Out of the Money | 13,247Out of the Money | GMEIn the Money | $10.05In the Money | $14.75In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 58Out of the Money | 404Out of the Money | GMEIn the Money | $11.00In the Money | $15.80In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 8Out of the Money | 615Out of the Money | GMEIn the Money | $12.00In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.09Out of the Money | 21Out of the Money | 265Out of the Money | GMEIn the Money | $12.95In the Money | $17.75In the Money | $14.46In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 6Out of the Money | 204Out of the Money | GMEIn the Money | $13.95In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $-0.02Out of the Money | 343Out of the Money | 2,773Out of the Money | GMEIn the Money | $14.95In the Money | $19.75In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.37Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 25Out of the Money | 138Out of the Money | GMEIn the Money | $15.95In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | GMEIn the Money | $16.90In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 2Out of the Money | 356Out of the Money | GMEIn the Money | $17.90In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 12Out of the Money | 175Out of the Money | GMEIn the Money | $18.90In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 1,113Out of the Money | 7,950Out of the Money | GMEIn the Money | $20.00In the Money | $24.75In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 5Out of the Money | 91Out of the Money | GMEIn the Money | $20.75In the Money | $25.70In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.33Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 1Out of the Money | 121Out of the Money | GMEIn the Money | $21.75In the Money | $26.60In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 10Out of the Money | 99Out of the Money | GMEIn the Money | $22.75In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 28Out of the Money | 125Out of the Money | GMEIn the Money | $23.75In the Money | $28.40In 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 | $0.16Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 324Out of the Money | 2,046Out of the Money | GMEIn the Money | $24.75In the Money | $29.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 1Out of the Money | 977Out of the Money | GMEIn the Money | $25.90In the Money | $30.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 13Out of the Money | 189Out of the Money | GMEIn the Money | $26.80In the Money | $31.30In 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 | $0.16Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 853Out of the Money | 9,118Out of the Money | GMEIn the Money | $28.10In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |