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 | $7.65In the Money | $8.45In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 7In 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 | 33Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.50In the Money | $8.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
GMEIn the Money | $6.10In the Money | $7.00In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.60In the Money | $6.50In the Money | $9.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $5.10In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.50In the Money | $3.90In 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 | 72Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.05In 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 | $0.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.55In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 303In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 181Out of the Money | |
GMEIn the Money | $3.10In the Money | $4.05In 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 | $0.32Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
GMEIn the Money | $2.61In the Money | $3.60In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 653Out of the Money | |
GMEIn the Money | $2.14In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.01Near the Money | $0.42Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 137Near the Money | |
GMEIn the Money | $1.90In the Money | $2.60In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | GMENear the Money | $0.11Near the Money | $0.30Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 1,882Near the Money | |
GMEIn the Money | $1.50In the Money | $2.21In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | GMENear the Money | $0.11Near the Money | $0.67Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 189Near the Money | |
GMEIn the Money | $1.50In the Money | $1.89In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 12,164In the Money | GMENear the Money | $0.30Near the Money | $0.50Near the Money | $0.30Near the Money | $-0.15Near the Money | 2Near the Money | 5,689Near the Money | |
GMEIn the Money | $0.88In the Money | $1.50In the Money | $1.17In the Money | $0.00In the Money | ---In the Money | 129In the Money | GMENear the Money | $0.45Near the Money | $0.75Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 138Near the Money | |
GMEUnderlying issue's last price | $1.05Underlying issue's last price | $1.40Underlying issue's last price | $1.14Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 14,157Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | GMEUnderlying issue's last price | $0.65Underlying issue's last price | $1.22Underlying issue's last price | $1.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,658Underlying issue's last price |
GMENear the Money | $0.52Near the Money | $1.00Near the Money | $0.80Near the Money | $-0.04Near the Money | 3Near the Money | 939Near the Money | GMEIn the Money | $1.03In the Money | $1.71In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 223In the Money | |
GMENear the Money | $0.50Near the Money | $0.85Near the Money | $0.81Near the Money | $-0.01Near the Money | 5Near the Money | 26,432Near the Money | GMEIn the Money | $1.45In the Money | $1.75In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 935In the Money | |
GMENear the Money | $0.58Near the Money | $0.80Near the Money | $0.69Near the Money | $0.03Near the Money | 2Near the Money | 585Near the Money | GMEIn the Money | $1.80In the Money | $2.48In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.28Near the Money | $0.75Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 3,680Near the Money | GMEIn the Money | $2.10In the Money | $3.00In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 8,821In the Money | |
GMENear the Money | $0.25Near the Money | $0.65Near the Money | $0.68Near the Money | $0.03Near the Money | 1Near the Money | 82Near the Money | GMEIn the Money | $2.45In the Money | $3.50In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMENear the Money | $0.35Near the Money | $0.56Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 3,041Near the Money | GMEIn the Money | $2.90In the Money | $4.00In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 284In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.89Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | GMEIn the Money | $3.35In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.55Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 21,884Out of the Money | GMEIn the Money | $3.80In the Money | $4.95In the Money | $4.32In the Money | $0.00In the Money | ---In the Money | 574In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.84Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | GMEIn the Money | $4.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,270Out of the Money | GMEIn the Money | $4.75In the Money | $5.90In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.51Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,283Out of the Money | GMEIn the Money | $5.60In the Money | $6.85In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.51Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,050Out of the Money | GMEIn the Money | $6.55In the Money | $7.90In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.78Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | GMEIn the Money | $7.45In the Money | $8.90In the Money | $8.24In the Money | $-0.56In the Money | 2In the Money | 25In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.34Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,631Out of the Money | GMEIn the Money | $8.45In the Money | $9.95In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.77Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | GMEIn the Money | $9.45In the Money | $10.90In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | GMEIn the Money | $10.30In the Money | $12.00In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.35Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | GMEIn the Money | $11.25In the Money | $13.00In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | GMEIn the Money | $12.20In the Money | $14.00In 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 | $0.31Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 1Out of the Money | 18,647Out of the Money | GMEIn the Money | $13.20In the Money | $15.00In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | GMEIn the Money | $14.20In the Money | $16.00In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | GMEIn the Money | $15.15In the Money | $17.00In 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 | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | GMEIn the Money | $16.15In the Money | $18.00In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 570Out of the Money | GMEIn the Money | $17.15In the Money | $18.95In 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 | $0.21Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 1Out of the Money | 21,967Out of the Money | GMEIn the Money | $18.20In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |