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 | $8.35In the Money | $9.45In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.40In the Money | $7.45In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.15In the Money | $6.95In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.45In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.15In the Money | $5.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.50In 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 | $0.04Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $2.93In the Money | $4.00In the Money | $3.45In the Money | $-0.20In the Money | 2In the Money | 3In 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 | 3Out of the Money | 133Out of the Money | |
GMEIn the Money | $2.34In the Money | $3.55In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMENear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | |
GMEIn the Money | $2.11In the Money | $2.95In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 54In the Money | GMENear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.05Near the Money | 284Near the Money | 263Near the Money | |
GMEIn the Money | $1.84In the Money | $2.25In the Money | $2.55In the Money | $0.64In the Money | 6In the Money | 37In the Money | GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $0.07Near the Money | 36Near the Money | 15Near the Money | |
GMEIn the Money | $1.55In the Money | $1.75In the Money | $1.55In the Money | $-0.41In the Money | 279In the Money | 76In the Money | GMENear the Money | $0.15Near the Money | $0.17Near the Money | $0.17Near the Money | $-0.03Near the Money | 491Near the Money | 347Near the Money | |
GMEIn the Money | $1.14In the Money | $1.35In the Money | $1.34In the Money | $-0.26In the Money | 31In the Money | 1,414In the Money | GMENear the Money | $0.29Near the Money | $0.31Near the Money | $0.34Near the Money | $-0.02Near the Money | 148Near the Money | 122Near the Money | |
GMEUnderlying issue's last price | $0.92Underlying issue's last price | $0.98Underlying issue's last price | $0.92Underlying issue's last price | $-0.40Underlying issue's last price | 1,099Underlying issue's last price | 2,019Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | GMEUnderlying issue's last price | $0.51Underlying issue's last price | $0.54Underlying issue's last price | $0.52Underlying issue's last price | $-0.02Underlying issue's last price | 130Underlying issue's last price | 175Underlying issue's last price |
GMENear the Money | $0.70Near the Money | $0.76Near the Money | $0.70Near the Money | $-0.38Near the Money | 3,985Near the Money | 799Near the Money | GMEIn the Money | $0.76In the Money | $0.86In the Money | $0.80In the Money | $0.05In the Money | 14In the Money | 646In the Money | |
GMENear the Money | $0.54Near the Money | $0.61Near the Money | $0.58Near the Money | $-0.25Near the Money | 375Near the Money | 1,323Near the Money | GMEIn the Money | $1.13In the Money | $1.20In the Money | $1.20In the Money | $0.29In the Money | 18In the Money | 114In the Money | |
GMENear the Money | $0.44Near the Money | $0.51Near the Money | $0.49Near the Money | $-0.28Near the Money | 150Near the Money | 330Near the Money | GMEIn the Money | $1.26In the Money | $1.72In the Money | $1.25In the Money | $-0.27In the Money | 2In the Money | 36In the Money | |
GMENear the Money | $0.36Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.20Near the Money | 105Near the Money | 1,214Near the Money | GMEIn the Money | $1.74In the Money | $2.15In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMENear the Money | $0.31Near the Money | $0.39Near the Money | $0.38Near the Money | $-0.14Near the Money | 8Near the Money | 237Near the Money | GMEIn the Money | $2.06In the Money | $2.71In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMENear the Money | $0.27Near the Money | $0.34Near the Money | $0.33Near the Money | $-0.12Near the Money | 172Near the Money | 376Near the Money | GMEIn the Money | $2.61In the Money | $3.10In the Money | $2.79In the Money | $-1.07In the Money | 1In the Money | 5In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 138Out of the Money | 581Out of the Money | GMEIn the Money | $3.10In the Money | $3.50In the Money | $3.04In the Money | $-0.16In the Money | 1In the Money | 3In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $-0.14Out of the Money | 288Out of the Money | 2,398Out of the Money | GMEIn the Money | $3.35In the Money | $4.30In the Money | $3.66In the Money | $-0.74In the Money | 3In the Money | 26In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.13Out of the Money | 12Out of the Money | 331Out of the Money | GMEIn the Money | $3.80In the Money | $4.75In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 33Out of the Money | 466Out of the Money | GMEIn the Money | $4.25In the Money | $5.00In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 2Out of the Money | 146Out of the Money | GMEIn the Money | $4.75In the Money | $5.70In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 41Out of the Money | 156Out of the Money | GMEIn the Money | $5.25In the Money | $6.20In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | GMEIn the Money | $5.70In the Money | $6.55In 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 | $0.13Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 167Out of the Money | 191Out of the Money | GMEIn the Money | $6.15In the Money | $7.05In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | 4Out of the Money | 5Out of the Money | GMEIn the Money | $6.65In the Money | $7.50In 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 | $0.11Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | GMEIn the Money | $7.15In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 73Out of the Money | 258Out of the Money | GMEIn the Money | $8.15In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | GMEIn the Money | $9.15In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 3Out of the Money | 9Out of the Money | GMEIn the Money | $10.10In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 1Out of the Money | 3Out of the Money | GMEIn the Money | $11.10In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 3,041Out of the Money | 1,153Out of the Money | GMEIn the Money | $13.05In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |