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 | $8.70In the Money | $9.95In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.95In 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 | $0.35Out 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 | $0.35Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $5.90In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.40In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.70In the Money | $6.00In 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 | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.20In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.75In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $3.25In the Money | $4.30In the Money | $3.65In the Money | $1.05In the Money | 1In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 10Out of the Money | 128Out of the Money | |
GMEIn the Money | $2.77In the Money | $3.85In the Money | $3.28In the Money | $0.84In the Money | 10In the Money | 1In the Money | GMEOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
GMEIn the Money | $2.34In the Money | $3.40In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 54In the Money | GMENear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | 7Near the Money | 263Near the Money | |
GMEIn the Money | $1.94In the Money | $2.88In the Money | $1.91In the Money | $0.33In the Money | 3In the Money | 37In the Money | GMENear the Money | $0.06Near the Money | $0.21Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
GMEIn the Money | $1.81In the Money | $2.39In the Money | $1.96In the Money | $0.53In the Money | 54In the Money | 73In the Money | GMENear the Money | $0.18Near the Money | $0.27Near the Money | $0.20Near the Money | $-0.10Near the Money | 391Near the Money | 87Near the Money | |
GMEIn the Money | $1.35In the Money | $1.80In the Money | $1.60In the Money | $0.05In the Money | 205In the Money | 1,449In the Money | GMENear the Money | $0.20Near the Money | $0.40Near the Money | $0.36Near the Money | $-0.33Near the Money | 46Near the Money | 96Near the Money | |
GMEIn the Money | $1.26In the Money | $1.59In the Money | $1.32In the Money | $0.46In the Money | 445In the Money | 2,048In the Money | GMENear the Money | $0.49Near the Money | $0.55Near the Money | $0.54Near the Money | $-0.19Near the Money | 132Near the Money | 181Near the Money | |
GMEUnderlying issue's last price | $1.03Underlying issue's last price | $1.19Underlying issue's last price | $1.08Underlying issue's last price | $0.49Underlying issue's last price | 1,581Underlying issue's last price | 425Underlying issue's last price | Filter Table By Strike Price of$11.50Underlying issue's last price | GMEUnderlying issue's last price | $0.74Underlying issue's last price | $0.92Underlying issue's last price | $0.75Underlying issue's last price | $-0.44Underlying issue's last price | 50Underlying issue's last price | 616Underlying issue's last price |
GMENear the Money | $0.83Near the Money | $0.99Near the Money | $0.83Near the Money | $0.28Near the Money | 782Near the Money | 984Near the Money | GMEIn the Money | $0.60In the Money | $1.45In the Money | $0.91In the Money | $-0.49In the Money | 68In the Money | 71In the Money | |
GMENear the Money | $0.66Near the Money | $0.85Near the Money | $0.77Near the Money | $0.31Near the Money | 422Near the Money | 242Near the Money | GMEIn the Money | $0.81In the Money | $2.05In the Money | $1.52In the Money | $-0.54In the Money | 10In the Money | 30In the Money | |
GMENear the Money | $0.48Near the Money | $0.74Near the Money | $0.61Near the Money | $0.25Near the Money | 422Near the Money | 1,046Near the Money | GMEIn the Money | $1.59In the Money | $2.08In the Money | $1.57In the Money | $-0.90In the Money | 6In the Money | 48In the Money | |
GMENear the Money | $0.40Near the Money | $0.70Near the Money | $0.52Near the Money | $0.20Near the Money | 241Near the Money | 151Near the Money | GMEIn the Money | $2.09In the Money | $2.50In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMENear the Money | $0.36Near the Money | $0.50Near the Money | $0.45Near the Money | $0.17Near the Money | 106Near the Money | 329Near the Money | GMEIn the Money | $2.30In the Money | $2.93In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMENear the Money | $0.23Near the Money | $0.50Near the Money | $0.22Near the Money | $0.00Near the Money | 55Near the Money | 543Near the Money | GMEIn the Money | $2.80In the Money | $3.40In the Money | $3.20In the Money | $-0.32In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.14Out of the Money | 1,971Out of the Money | 788Out of the Money | GMEIn the Money | $3.00In the Money | $3.90In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $0.17Out of the Money | 23Out of the Money | 313Out of the Money | GMEIn the Money | $3.50In the Money | $4.40In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $0.09Out of the Money | 180Out of the Money | 293Out of the Money | GMEIn the Money | $3.90In the Money | $4.85In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.32Out of the Money | $0.20Out of the Money | $0.15Out of the Money | 115Out of the Money | 81Out of the Money | GMEIn the Money | $4.70In the Money | $5.30In the Money | $4.96In the Money | $-1.40In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.58Out of the Money | $0.17Out of the Money | $0.14Out of the Money | 40Out of the Money | 116Out of the Money | GMEIn the Money | $4.95In the Money | $5.80In 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 | $0.45Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 7Out of the Money | 17Out of the Money | GMEIn the Money | $5.35In the Money | $6.30In 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 | $0.42Out of the Money | $0.18Out of the Money | $0.06Out of the Money | 102Out of the Money | 93Out of the Money | GMEIn the Money | $5.90In the Money | $6.80In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.46Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 4Out of the Money | GMEIn the Money | $6.40In the Money | $7.30In 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 | $0.25Out of the Money | $0.19Out of the Money | $0.10Out of the Money | 326Out of the Money | 127Out of the Money | GMEIn the Money | $6.80In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 120Out of the Money | 161Out of the Money | GMEIn the Money | $7.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.26Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 25Out of the Money | 77Out of the Money | GMEIn the Money | $8.75In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | GMEIn the Money | $9.75In the Money | $11.00In 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 | $0.43Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $10.75In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 1,551Out of the Money | 383Out of the Money | GMEIn the Money | $12.75In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |