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 | $8.80In the Money | $12.25In 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 | $6.80In the Money | $10.25In 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 | $6.45In the Money | $9.75In 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 | $0.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $5.95In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.45In the Money | $8.75In the Money | $6.23In the Money | $6.23In the Money | 6In 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 | $4.95In the Money | $8.25In 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 | $4.45In the Money | $7.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $4.10In the Money | $7.25In 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 | 7Out of the Money | 8Out of the Money | |
GMEIn the Money | $3.60In the Money | $6.75In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 159Out of the Money | |
GMEIn the Money | $3.15In the Money | $6.25In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 26Out of the Money | 80Out of the Money | |
GMEIn the Money | $2.69In the Money | $5.80In the Money | $3.20In the Money | $0.98In the Money | 4In the Money | 54In 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 | 14Out of the Money | 926Out of the Money | |
GMEIn the Money | $2.29In the Money | $5.35In the Money | $3.10In the Money | $1.61In the Money | 12In the Money | 36In the Money | GMEOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 117Out of the Money | 176Out of the Money | |
GMEIn the Money | $2.83In the Money | $4.60In the Money | $2.90In the Money | $1.80In the Money | 362In the Money | 321In the Money | GMENear the Money | $0.07Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.03Near the Money | 1,931Near the Money | 850Near the Money | |
GMEIn the Money | $1.55In the Money | $3.55In the Money | $2.50In the Money | $1.50In the Money | 1,238In the Money | 1,461In the Money | GMENear the Money | $0.17Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.06Near the Money | 653Near the Money | 562Near the Money | |
GMEIn the Money | $1.97In the Money | $2.50In the Money | $2.27In the Money | $1.66In the Money | 1,055In the Money | 2,137In the Money | GMENear the Money | $0.35Near the Money | $0.40Near the Money | $0.37Near the Money | $-0.14Near the Money | 970Near the Money | 400Near the Money | |
GMEIn the Money | $1.86In the Money | $1.93In the Money | $2.00In the Money | $1.55In the Money | 1,517In the Money | 4,718In the Money | GMENear the Money | $0.59Near the Money | $0.68Near the Money | $0.64Near the Money | $-0.16Near the Money | 869Near the Money | 679Near the Money | |
GMEIn the Money | $1.67In the Money | $1.76In the Money | $1.67In the Money | $1.34In the Money | 5,091In the Money | 1,553In the Money | GMENear the Money | $0.90Near the Money | $1.32Near the Money | $0.97Near the Money | $-0.31Near the Money | 275Near the Money | 221Near the Money | |
GMEUnderlying issue's last price | $1.47Underlying issue's last price | $1.60Underlying issue's last price | $1.56Underlying issue's last price | $1.26Underlying issue's last price | 1,165Underlying issue's last price | 777Underlying issue's last price | Filter Table By Strike Price of$12.50Underlying issue's last price | GMEUnderlying issue's last price | $1.25Underlying issue's last price | $1.37Underlying issue's last price | $1.30Underlying issue's last price | $-0.59Underlying issue's last price | 80Underlying issue's last price | 55Underlying issue's last price |
GMENear the Money | $1.40Near the Money | $1.55Near the Money | $1.55Near the Money | $1.31Near the Money | 2,491Near the Money | 2,544Near the Money | GMEIn the Money | $1.50In the Money | $1.91In the Money | $1.65In the Money | $-0.74In the Money | 60In the Money | 49In the Money | |
GMENear the Money | $1.29Near the Money | $1.45Near the Money | $1.35Near the Money | $1.15Near the Money | 792Near the Money | 223Near the Money | GMEIn the Money | $1.79In the Money | $2.62In the Money | $2.53In the Money | $-0.28In the Money | 3In the Money | 41In the Money | |
GMENear the Money | $1.25Near the Money | $1.30Near the Money | $1.29Near the Money | $1.12Near the Money | 1,757Near the Money | 599Near the Money | GMEIn the Money | $2.26In the Money | $3.35In the Money | $2.56In the Money | $-0.66In the Money | 14In the Money | 11In the Money | |
GMENear the Money | $1.06Near the Money | $1.27Near the Money | $1.20Near the Money | $1.04Near the Money | 405Near the Money | 801Near the Money | GMEIn the Money | $2.70In the Money | $3.50In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMENear the Money | $1.09Near the Money | $1.10Near the Money | $1.10Near the Money | $0.96Near the Money | 1,991Near the Money | 2,695Near the Money | GMEIn the Money | $3.15In the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMENear the Money | $0.72Near the Money | $1.24Near the Money | $0.71Near the Money | $0.57Near the Money | 88Near the Money | 756Near the Money | GMEIn the Money | $3.30In the Money | $4.45In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.79Out of the Money | 253Out of the Money | 687Out of the Money | GMEIn the Money | $3.90In the Money | $4.90In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.99Out of the Money | $0.80Out of the Money | $0.72Out of the Money | 16Out of the Money | 145Out of the Money | GMEIn the Money | $4.40In the Money | $5.40In the Money | $5.00In the Money | $0.04In the Money | 1In the Money | 3In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.95Out of the Money | $0.78Out of the Money | $0.69Out of the Money | 308Out of the Money | 125Out of the Money | GMEIn the Money | $4.50In the Money | $5.85In the Money | $6.01In the Money | $-0.74In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $1.12Out of the Money | $0.64Out of the Money | $0.53Out of the Money | 57Out of the Money | 23Out of the Money | GMEIn the Money | $5.35In the Money | $6.25In the Money | $6.35In the Money | $6.35In the Money | 3In the Money | ---In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.94Out of the Money | $0.75Out of the Money | $0.64Out of the Money | 460Out of the Money | 322Out of the Money | GMEIn the Money | $5.65In the Money | $6.80In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.84Out of the Money | $0.45Out of the Money | $0.37Out of the Money | 22Out of the Money | 10Out of the Money | GMEIn the Money | $6.30In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.94Out of the Money | $0.67Out of the Money | $0.59Out of the Money | 17Out of the Money | 238Out of the Money | GMEIn the Money | $6.10In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $0.75Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $7.00In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.66Out of the Money | $0.52Out of the Money | $0.46Out of the Money | 813Out of the Money | 447Out of the Money | GMEIn the Money | $7.45In the Money | $9.50In 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 | $0.92Out of the Money | $0.40Out of the Money | $0.40Out of the Money | 2Out of the Money | ---Out of the Money | GMEIn the Money | $7.65In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.72Out of the Money | $0.34Out of the Money | $0.29Out of the Money | 120Out of the Money | 179Out of the Money | GMEIn the Money | $7.05In the Money | $9.70In 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 | $0.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $7.75In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.88Out of the Money | $0.50Out of the Money | $0.43Out of the Money | 49Out of the Money | 108Out of the Money | GMEIn the Money | $8.75In the Money | $10.70In 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 | $0.58Out of the Money | $0.42Out of the Money | $0.39Out of the Money | 60Out of the Money | 25Out of the Money | GMEIn the Money | $9.40In the Money | $12.70In 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 | $0.40Out of the Money | $0.40Out of the Money | $0.37Out of the Money | 2,850Out of the Money | 3,626Out of the Money | GMEIn the Money | $12.00In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |