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 | $16.95In the Money | $18.25In the Money | $17.10In 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 | 16Out of the Money | |
GMEIn the Money | $12.00In the Money | $13.25In the Money | $12.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,103Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.75In the Money | $10.13In the Money | $0.70In the Money | 1In the Money | 6In 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 | 83Out of the Money | |
GMEIn the Money | $8.95In the Money | $10.25In the Money | $9.58In the Money | $0.00In the Money | ---In the Money | 6In 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 | 160Out of the Money | |
GMEIn the Money | $7.95In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.75In the Money | $7.45In 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 | 2Out of the Money | |
GMEIn the Money | $7.05In the Money | $7.55In the Money | $7.53In the Money | $-1.28In the Money | 7In the Money | 55In 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 | 87Out of the Money | |
GMEIn the Money | $6.55In the Money | $7.25In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | ---In 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 | 67Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.75In the Money | $6.75In the Money | $-0.51In the Money | 5In the Money | 215In 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 | 148Out of the Money | |
GMEIn the Money | $5.45In the Money | $6.45In the Money | $6.08In the Money | $-0.37In the Money | 1In the Money | 5In 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 | 67Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.95In the Money | $5.63In the Money | $-0.20In the Money | 2In the Money | 108In 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 | 299Out of the Money | |
GMEIn the Money | $4.45In the Money | $5.85In the Money | $5.17In the Money | $-1.09In the Money | 1In the Money | 72In 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 | 1Out of the Money | 373Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.95In the Money | $4.74In the Money | $-0.80In the Money | 94In the Money | 175In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 529Out of the Money | |
GMEIn the Money | $3.45In the Money | $4.85In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 106Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.60In the Money | $3.35In the Money | $-0.90In the Money | 28In the Money | 135In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 23Out of the Money | 1,759Out of the Money | |
GMEIn the Money | $2.65In the Money | $2.79In the Money | $2.88In the Money | $-0.82In the Money | 18In the Money | 115In the Money | GMENear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $0.00Near the Money | 98Near the Money | 1,097Near the Money | |
GMEIn the Money | $2.09In the Money | $2.30In the Money | $2.24In the Money | $-1.16In the Money | 613In the Money | 4,762In the Money | GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 779Near the Money | 4,749Near the Money | |
GMEIn the Money | $1.68In the Money | $1.80In the Money | $1.75In the Money | $-0.99In the Money | 284In the Money | 2,373In the Money | GMENear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.01Near the Money | 736Near the Money | 3,112Near the Money | |
GMEIn the Money | $1.16In the Money | $1.30In the Money | $1.24In the Money | $-1.01In the Money | 1,392In the Money | 4,829In the Money | GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $0.01Near the Money | 1,062Near the Money | 3,974Near the Money | |
GMEIn the Money | $0.80In the Money | $0.89In the Money | $0.84In the Money | $-0.79In the Money | 1,181In the Money | 4,340In the Money | GMENear the Money | $0.12Near the Money | $0.17Near the Money | $0.12Near the Money | $0.04Near the Money | 2,945Near the Money | 1,608Near the Money | |
GMEUnderlying issue's last price | $0.46Underlying issue's last price | $0.51Underlying issue's last price | $0.51Underlying issue's last price | $-0.85Underlying issue's last price | 4,657Underlying issue's last price | 6,735Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.28Underlying issue's last price | $0.30Underlying issue's last price | $0.28Underlying issue's last price | $0.15Underlying issue's last price | 5,174Underlying issue's last price | 3,032Underlying issue's last price |
GMENear the Money | $0.30Near the Money | $0.32Near the Money | $0.30Near the Money | $-0.65Near the Money | 5,439Near the Money | 3,641Near the Money | GMEIn the Money | $0.52In the Money | $0.70In the Money | $0.53In the Money | $0.29In the Money | 955In the Money | 1,026In the Money | |
GMENear the Money | $0.19Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.49Near the Money | 11,341Near the Money | 8,765Near the Money | GMEIn the Money | $0.96In the Money | $1.02In the Money | $0.97In the Money | $0.47In the Money | 1,046In the Money | 1,483In the Money | |
GMENear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.38Near the Money | 3,680Near the Money | 3,285Near the Money | GMEIn the Money | $1.36In the Money | $1.49In the Money | $1.19In the Money | $0.44In the Money | 73In the Money | 614In the Money | |
GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.34Near the Money | 7,327Near the Money | 7,965Near the Money | GMEIn the Money | $1.81In the Money | $2.03In the Money | $1.68In the Money | $0.53In the Money | 106In the Money | 391In the Money | |
GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.25Near the Money | 1,917Near the Money | 2,912Near the Money | GMEIn the Money | $2.32In the Money | $2.47In the Money | $2.20In the Money | $0.64In the Money | 15In the Money | 232In the Money | |
GMENear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.22Near the Money | 15,739Near the Money | 16,496Near the Money | GMEIn the Money | $2.81In the Money | $3.10In the Money | $2.59In the Money | $0.59In the Money | 408In the Money | 230In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 641Out of the Money | 1,022Out of the Money | GMEIn the Money | $3.25In the Money | $3.55In the Money | $3.00In the Money | $0.08In the Money | 12In the Money | 26In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 2,281Out of the Money | 3,954Out of the Money | GMEIn the Money | $3.15In the Money | $4.10In the Money | $3.30In the Money | $0.20In the Money | 9In the Money | 31In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 321Out of the Money | 977Out of the Money | GMEIn the Money | $3.95In the Money | $4.60In the Money | $4.05In the Money | $-0.05In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 3,573Out of the Money | 4,500Out of the Money | GMEIn the Money | $3.80In the Money | $5.15In the Money | $4.49In the Money | $-0.41In the Money | 2In the Money | 193In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 158Out of the Money | 723Out of the Money | GMEIn the Money | $3.50In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 1,430Out of the Money | 2,734Out of the Money | GMEIn the Money | $4.05In the Money | $6.40In the Money | $5.22In the Money | $-1.60In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 10Out of the Money | 261Out of the Money | GMEIn the Money | $4.50In the Money | $6.90In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 212Out of the Money | 1,672Out of the Money | GMEIn the Money | $4.95In the Money | $7.35In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 40Out of the Money | 26Out of the Money | GMEIn the Money | $6.40In the Money | $7.75In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 5,656Out of the Money | 16,360Out of the Money | GMEIn the Money | $6.95In the Money | $8.20In the Money | $7.47In the Money | $-1.76In the Money | 1In the Money | 85In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 27Out of the Money | 23Out of the Money | GMEIn the Money | $7.50In the Money | $8.65In 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 | $-0.07Out of the Money | 638Out of the Money | 2,541Out of the Money | GMEIn the Money | $7.15In the Money | $9.20In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 174Out of the Money | 847Out of the Money | GMEIn the Money | $8.25In the Money | $10.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1,322Out of the Money | 1,073Out of the Money | GMEIn the Money | $10.25In the Money | $11.05In the Money | $12.23In 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 | $-0.04Out of the Money | 121Out of the Money | 506Out of the Money | GMEIn the Money | $11.30In the Money | $12.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 774Out of the Money | 2,809Out of the Money | GMEIn the Money | $12.30In the Money | $13.05In the Money | $11.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 366Out of the Money | 158Out of the Money | GMEIn the Money | $13.30In the Money | $14.05In the Money | $13.61In the Money | $-1.69In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 11Out of the Money | 186Out of the Money | GMEIn the Money | $13.55In the Money | $16.20In the Money | $15.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 80Out of the Money | 240Out of the Money | GMEIn the Money | $14.60In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 25Out of the Money | 121Out of the Money | GMEIn the Money | $16.30In the Money | $17.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 636Out of the Money | 7,322Out of the Money | GMEIn the Money | $16.65In the Money | $18.05In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 16Out of the Money | 924Out of the Money | GMEIn the Money | $17.70In the Money | $19.05In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 13Out of the Money | 418Out of the Money | GMEIn the Money | $18.75In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 127Out of the Money | 227Out of the Money | GMEIn the Money | $19.75In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 934Out of the Money | GMEIn the Money | $20.75In the Money | $22.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,545Out of the Money | 15,466Out of the Money | GMEIn the Money | $21.75In the Money | $23.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |