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 | $13.40In the Money | $14.05In the Money | $13.04In the Money | $13.04In the Money | 10In 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 | 2Out of the Money | |
GMEIn the Money | $12.90In the Money | $13.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $11.90In the Money | $12.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $10.90In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
GMEIn the Money | $9.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.55In the Money | $5.56In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.40In the Money | $9.05In 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 | $0.01Out of the Money | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.05In the Money | $5.05In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
GMEIn the Money | $6.40In the Money | $7.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.55In the Money | $5.80In the Money | $3.50In the Money | 4In 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 | 174Out of the Money | 569Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.00In the Money | $6.52In the Money | $3.47In the Money | 8In 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 | 33Out of the Money | 910Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.50In the Money | $4.05In the Money | $2.12In the Money | 54In the Money | 1,004In 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 | 1,162Out of the Money | 3,962Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.95In the Money | $5.40In the Money | $3.76In the Money | 4In the Money | 420In 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 | 1,132Out of the Money | 1,475Out of the Money | |
GMEIn the Money | $4.15In the Money | $4.35In the Money | $4.20In the Money | $2.64In the Money | 313In the Money | 558In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 2,851Out of the Money | 1,899Out of the Money | |
GMEIn the Money | $3.70In the Money | $3.90In the Money | $3.65In the Money | $2.50In the Money | 1,038In the Money | 3,026In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 2,360Out of the Money | 1,375Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.25In the Money | $2.42In the Money | 3,341In the Money | 4,455In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.27Out of the Money | 7,152Out of the Money | 1,118Out of the Money | |
GMEIn the Money | $2.72In the Money | $2.85In the Money | $2.83In the Money | $2.25In the Money | 3,755In the Money | 3,844In the Money | GMENear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.48Near the Money | 6,004Near the Money | 1,403Near the Money | |
GMEIn the Money | $2.31In the Money | $2.45In the Money | $2.31In the Money | $1.89In the Money | 3,527In the Money | 3,803In the Money | GMENear the Money | $0.19Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.80Near the Money | 7,050Near the Money | 441Near the Money | |
GMEIn the Money | $2.01In the Money | $2.09In the Money | $2.13In the Money | $1.83In the Money | 2,510In the Money | 2,371In the Money | GMENear the Money | $0.33Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.91Near the Money | 3,356Near the Money | 47Near the Money | |
GMEIn the Money | $1.68In the Money | $1.74In the Money | $1.72In the Money | $1.49In the Money | 11,710In the Money | 5,924In the Money | GMENear the Money | $0.50Near the Money | $0.51Near the Money | $0.51Near the Money | $-1.21Near the Money | 11,149Near the Money | 34Near the Money | |
GMEIn the Money | $1.42In the Money | $1.50In the Money | $1.48In the Money | $1.31In the Money | 10,854In the Money | 3,078In the Money | GMENear the Money | $0.69Near the Money | $0.80Near the Money | $0.74Near the Money | $-1.42Near the Money | 4,366Near the Money | 16Near the Money | |
GMEUnderlying issue's last price | $1.23Underlying issue's last price | $1.27Underlying issue's last price | $1.23Underlying issue's last price | $1.09Underlying issue's last price | 37,579Underlying issue's last price | 4,005Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $1.02Underlying issue's last price | $1.06Underlying issue's last price | $1.02Underlying issue's last price | $-1.94Underlying issue's last price | 8,224Underlying issue's last price | 44Underlying issue's last price |
GMENear the Money | $0.93Near the Money | $1.11Near the Money | $1.07Near the Money | $0.96Near the Money | 13,789Near the Money | 751Near the Money | GMEIn the Money | $1.30In the Money | $1.34In the Money | $1.30In the Money | $-2.61In the Money | 1,999In the Money | 10In the Money | |
GMENear the Money | $0.84Near the Money | $0.89Near the Money | $0.84Near the Money | $0.75Near the Money | 24,483Near the Money | 1,408Near the Money | GMEIn the Money | $1.60In the Money | $1.73In the Money | $1.60In the Money | $-2.50In the Money | 2,180In the Money | 3In the Money | |
GMENear the Money | $0.70Near the Money | $0.85Near the Money | $0.74Near the Money | $0.68Near the Money | 7,447Near the Money | 459Near the Money | GMEIn the Money | $1.89In the Money | $2.23In the Money | $2.08In the Money | $-2.59In the Money | 483In the Money | 4In the Money | |
GMENear the Money | $0.65Near the Money | $0.68Near the Money | $0.68Near the Money | $0.61Near the Money | 21,006Near the Money | 2,048Near the Money | GMEIn the Money | $2.26In the Money | $2.73In the Money | $2.50In the Money | $-2.77In the Money | 552In the Money | 23In the Money | |
GMENear the Money | $0.51Near the Money | $0.60Near the Money | $0.60Near the Money | $0.55Near the Money | 2,204Near the Money | 229Near the Money | GMEIn the Money | $2.70In the Money | $3.10In the Money | $2.25In the Money | $-3.51In the Money | 4In the Money | 5In the Money | |
GMENear the Money | $0.45Near the Money | $0.50Near the Money | $0.48Near the Money | $0.41Near the Money | 5,002Near the Money | 715Near the Money | GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.37In the Money | $-3.00In the Money | 163In the Money | 4In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.52Out of the Money | $0.45Out of the Money | $0.39Out of the Money | 2,093Out of the Money | 214Out of the Money | GMEIn the Money | $3.55In the Money | $4.00In the Money | $3.80In the Money | $-3.61In the Money | 5In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $0.31Out of the Money | 31,612Out of the Money | 2,093Out of the Money | GMEIn the Money | $4.05In the Money | $4.40In the Money | $4.45In the Money | $-3.43In the Money | 89In the Money | 1In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.28Out of the Money | 1,908Out of the Money | 112Out of the Money | GMEIn the Money | $4.45In the Money | $4.90In the Money | $8.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $0.28Out of the Money | 6,423Out of the Money | 462Out of the Money | GMEIn the Money | $4.90In the Money | $5.35In the Money | $4.85In the Money | $4.85In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 2,745Out of the Money | ---Out of the Money | GMEIn the Money | $5.40In the Money | $5.80In the Money | $5.77In the Money | $5.77In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.24Out of the Money | 5,258Out of the Money | 289Out of the Money | GMEIn the Money | $5.90In the Money | $6.30In the Money | $8.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.23Out of the Money | 965Out of the Money | 203Out of the Money | GMEIn the Money | $6.30In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.18Out of the Money | 1,273Out of the Money | 58Out of the Money | GMEIn the Money | $6.80In the Money | $7.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.18Out of the Money | 302Out of the Money | 11Out of the Money | GMEIn the Money | $7.20In the Money | $7.75In the Money | $7.35In the Money | $7.35In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.13Out of the Money | 914Out of the Money | 29Out of the Money | GMEIn the Money | $7.70In the Money | $8.25In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.13Out of the Money | 213Out of the Money | 8Out of the Money | GMEIn the Money | $8.15In the Money | $8.75In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.13Out of the Money | 10,797Out of the Money | 526Out of the Money | GMEIn the Money | $8.65In the Money | $9.20In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.07Out of the Money | 54,079Out of the Money | 4,216Out of the Money | GMEIn the Money | $13.50In the Money | $14.10In the Money | $13.87In the Money | $-3.91In the Money | 17In the Money | 1In the Money |