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 | $11.90In the Money | $14.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
GMEIn the Money | $10.90In the Money | $13.25In 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 | $10.40In the Money | $12.90In 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 | $9.85In the Money | $11.75In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 101In 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 | 126Out of the Money | |
GMEIn the Money | $9.40In the Money | $11.15In 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 | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $8.90In the Money | $11.50In 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 | 260Out of the Money | |
GMEIn the Money | $8.40In the Money | $10.10In 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 | 31Out of the Money | |
GMEIn the Money | $7.80In the Money | $9.60In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 313In 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 | 257Out of the Money | |
GMEIn the Money | $7.40In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 183Out of the Money | |
GMEIn the Money | $6.90In the Money | $8.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 90Out of the Money | 870Out of the Money | |
GMEIn the Money | $6.75In the Money | $8.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 24In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 270Out of the Money | |
GMEIn the Money | $5.90In the Money | $7.60In the Money | $7.30In the Money | $2.20In the Money | 8In the Money | 117In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 25Out of the Money | 2,612Out of the Money | |
GMEIn the Money | $5.25In the Money | $7.20In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.10In the Money | $6.02In the Money | $-0.83In the Money | 7In the Money | 6,604In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 223Out of the Money | 9,596Out of the Money | |
GMEIn the Money | $5.35In the Money | $5.60In the Money | $5.70In the Money | $1.41In the Money | 7In the Money | 166In the Money | GMEOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 615Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.50In the Money | $4.72In the Money | $-0.33In the Money | 17In the Money | 15,643In the Money | GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 147Out of the Money | 5,139Out of the Money | |
GMEIn the Money | $4.20In the Money | $5.00In the Money | $4.75In the Money | $-0.58In the Money | 2In the Money | 913In the Money | GMEOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 14Out of the Money | 908Out of the Money | |
GMEIn the Money | $4.00In the Money | $4.35In the Money | $4.30In the Money | $-0.25In the Money | 51In the Money | 22,734In the Money | GMEOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 908Out of the Money | 5,409Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.30In the Money | $3.65In the Money | $-0.72In the Money | 10In the Money | 3,677In the Money | GMEOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 43Out of the Money | 713Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.65In the Money | $3.80In the Money | $0.00In the Money | 25In the Money | 5,289In the Money | GMENear the Money | $0.47Near the Money | $0.52Near the Money | $0.50Near the Money | $-0.10Near the Money | 792Near the Money | 8,928Near the Money | |
GMEIn the Money | $2.98In the Money | $3.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1,412In the Money | GMENear the Money | $0.67Near the Money | $0.80Near the Money | $0.70Near the Money | $-0.06Near the Money | 42Near the Money | 1,350Near the Money | |
GMEIn the Money | $2.69In the Money | $3.25In the Money | $3.10In the Money | $-0.30In the Money | 123In the Money | 6,307In the Money | GMENear the Money | $0.90Near the Money | $0.98Near the Money | $0.95Near the Money | $-0.08Near the Money | 386Near the Money | 696Near the Money | |
GMEIn the Money | $2.56In the Money | $3.05In the Money | $2.88In the Money | $-0.42In the Money | 4In the Money | 1,599In the Money | GMENear the Money | $1.18Near the Money | $1.48Near the Money | $1.23Near the Money | $-0.03Near the Money | 16Near the Money | 247Near the Money | |
GMEIn the Money | $2.41In the Money | $2.55In the Money | $2.49In the Money | $-0.36In the Money | 750In the Money | 23,112In the Money | GMENear the Money | $1.51Near the Money | $1.60Near the Money | $1.56Near the Money | $-0.04Near the Money | 213Near the Money | 2,396Near the Money | |
GMEUnderlying issue's last price | $2.22Underlying issue's last price | $2.41Underlying issue's last price | $2.31Underlying issue's last price | $-0.79Underlying issue's last price | 389Underlying issue's last price | 1,627Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.85Underlying issue's last price | $2.12Underlying issue's last price | $2.02Underlying issue's last price | $0.15Underlying issue's last price | 12Underlying issue's last price | 112Underlying issue's last price |
GMENear the Money | $2.12Near the Money | $2.27Near the Money | $2.14Near the Money | $-0.42Near the Money | 193Near the Money | 7,854Near the Money | GMEIn the Money | $2.17In the Money | $2.30In the Money | $2.30In the Money | $0.04In the Money | 294In the Money | 1,331In the Money | |
GMENear the Money | $1.92Near the Money | $2.17Near the Money | $2.00Near the Money | $-0.40Near the Money | 190Near the Money | 593Near the Money | GMEIn the Money | $2.50In the Money | $2.73In the Money | $2.60In the Money | $0.00In the Money | 6In the Money | 67In the Money | |
GMENear the Money | $1.86Near the Money | $2.02Near the Money | $1.95Near the Money | $-0.30Near the Money | 286Near the Money | 16,062Near the Money | GMEIn the Money | $2.83In the Money | $3.10In the Money | $2.94In the Money | $-0.01In the Money | 502In the Money | 295In the Money | |
GMENear the Money | $1.71Near the Money | $1.90Near the Money | $1.90Near the Money | $-0.29Near the Money | 9Near the Money | 321Near the Money | GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.40In the Money | $0.15In the Money | 1In the Money | 5In the Money | |
GMENear the Money | $1.62Near the Money | $1.79Near the Money | $1.66Near the Money | $-0.39Near the Money | 142Near the Money | 2,998Near the Money | GMEIn the Money | $3.25In the Money | $4.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMENear the Money | $1.55Near the Money | $1.77Near the Money | $1.70Near the Money | $-0.25Near the Money | 3Near the Money | 218Near the Money | GMEIn the Money | $3.70In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.56Out of the Money | $1.66Out of the Money | $-0.41Out of the Money | 130Out of the Money | 1,236Out of the Money | GMEIn the Money | $4.10In the Money | $5.25In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.27Out of the Money | $1.56Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | GMEIn the Money | $4.50In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.25Out of the Money | $1.42Out of the Money | $1.33Out of the Money | $-0.35Out of the Money | 1,094Out of the Money | 18,288Out of the Money | GMEIn the Money | $5.05In the Money | $6.05In the Money | $5.87In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.42Out of the Money | $1.41Out of the Money | $-0.14Out of the Money | 6Out of the Money | 63Out of the Money | GMEIn the Money | $5.15In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.12Out of the Money | $1.31Out of the Money | $1.26Out of the Money | $-0.36Out of the Money | 142Out of the Money | 423Out of the Money | GMEIn the Money | $5.65In the Money | $7.05In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.81Out of the Money | $1.44Out of the Money | $1.00Out of the Money | $-0.95Out of the Money | 1Out of the Money | 255Out of the Money | GMEIn the Money | $6.20In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.93Out of the Money | $1.20Out of the Money | $1.17Out of the Money | $-0.26Out of the Money | 12Out of the Money | 2,345Out of the Money | GMEIn the Money | $6.50In the Money | $7.90In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.30Out of the Money | $0.95Out of the Money | $-0.75Out of the Money | 5Out of the Money | 115Out of the Money | GMEIn the Money | $6.85In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.08Out of the Money | $0.99Out of the Money | $-0.89Out of the Money | 8Out of the Money | 378Out of the Money | GMEIn the Money | $7.40In the Money | $8.80In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.75Out of the Money | $1.14Out of the Money | $1.12Out of the Money | $-0.13Out of the Money | 46Out of the Money | 538Out of the Money | GMEIn the Money | $8.30In the Money | $9.70In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.87Out of the Money | $0.81Out of the Money | $-0.17Out of the Money | 367Out of the Money | 25,121Out of the Money | GMEIn the Money | $9.20In the Money | $10.60In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.15Out of the Money | $0.91Out of the Money | $-0.14Out of the Money | 28Out of the Money | 349Out of the Money | GMEIn the Money | $10.10In the Money | $11.60In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.95Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 661Out of the Money | GMEIn the Money | $10.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.07Out of the Money | 14Out of the Money | 474Out of the Money | GMEIn the Money | $11.65In the Money | $13.85In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.73Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 693Out of the Money | GMEIn the Money | $12.60In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.53Out of the Money | $-0.15Out of the Money | 827Out of the Money | 37,624Out of the Money | GMEIn the Money | $13.55In the Money | $15.75In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.65Out of the Money | $0.54Out of the Money | $-0.34Out of the Money | 1Out of the Money | 47Out of the Money | GMEIn the Money | $14.50In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.48Out of the Money | $0.43Out of the Money | $-0.28Out of the Money | 38Out of the Money | 33Out of the Money | GMEIn the Money | $15.50In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.07Out of the Money | 2Out of the Money | 74Out of the Money | GMEIn the Money | $16.45In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.10Out of the Money | 775Out of the Money | 12,330Out of the Money | GMEIn the Money | $17.40In the Money | $19.60In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |