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 | $27.15In the Money | $29.65In the Money | $28.65In the Money | $13.65In the Money | 13In the Money | 15In 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 | 53Out of the Money | |
GMEIn the Money | $26.15In the Money | $28.65In the Money | $25.45In the Money | $16.85In the Money | 11In 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 | 52Out of the Money | 64Out of the Money | |
GMEIn the Money | $25.65In the Money | $28.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $25.15In the Money | $27.10In the Money | $25.57In the Money | $13.82In the Money | 135In the Money | 101In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 168Out of the Money | 126Out of the Money | |
GMEIn the Money | $24.65In the Money | $27.10In 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 | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 9Out of the Money | |
GMEIn the Money | $24.15In the Money | $26.65In the Money | $23.96In the Money | $20.06In the Money | 3In 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 | 164Out of the Money | 262Out of the Money | |
GMEIn the Money | $23.65In the Money | $26.15In the Money | $30.00In the Money | $30.00In the Money | 20In 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 | 61Out of the Money | |
GMEIn the Money | $23.15In the Money | $25.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 75Out of the Money | 663Out of the Money | |
GMEIn the Money | $22.65In the Money | $25.00In the Money | $22.50In the Money | $22.50In the Money | 2In 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 | 87Out of the Money | 201Out of the Money | |
GMEIn the Money | $22.15In the Money | $24.15In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 13In 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 | 3,612Out of the Money | 973Out of the Money | |
GMEIn the Money | $21.65In the Money | $23.65In the Money | $21.30In the Money | $13.25In the Money | 7In the Money | 20In the Money | GMEOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2,108Out of the Money | 308Out of the Money | |
GMEIn the Money | $21.15In the Money | $23.10In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 149In 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 | 2,229Out of the Money | 2,669Out of the Money | |
GMEIn the Money | $21.15In the Money | $22.65In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 559Out of the Money | 784Out of the Money | |
GMEIn the Money | $20.70In the Money | $21.80In the Money | $21.15In the Money | $13.60In the Money | 247In the Money | 6,538In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5,172Out of the Money | 8,996Out of the Money | |
GMEIn the Money | $20.05In the Money | $21.25In the Money | $20.00In the Money | $12.68In the Money | 2In the Money | 165In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,142Out of the Money | 615Out of the Money | |
GMEIn the Money | $19.95In the Money | $21.10In the Money | $18.00In the Money | $11.52In the Money | 35In the Money | 15,377In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4,360Out of the Money | 4,915Out of the Money | |
GMEIn the Money | $19.40In the Money | $20.60In the Money | $17.95In the Money | $12.45In the Money | 39In the Money | 900In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1,378Out of the Money | 1,033Out of the Money | |
GMEIn the Money | $19.20In the Money | $19.80In the Money | $19.15In the Money | $13.75In the Money | 1,375In the Money | 22,476In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2,931Out of the Money | 5,355Out of the Money | |
GMEIn the Money | $18.45In the Money | $19.25In the Money | $18.85In the Money | $13.95In the Money | 47In the Money | 3,151In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 518Out of the Money | 947Out of the Money | |
GMEIn the Money | $17.70In the Money | $19.15In the Money | $16.77In the Money | $12.27In the Money | 265In the Money | 5,380In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 4,123Out of the Money | 7,839Out of the Money | |
GMEIn the Money | $17.40In the Money | $18.65In the Money | $17.75In the Money | $13.68In the Money | 28In the Money | 1,415In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 1,208Out of the Money | 2,188Out of the Money | |
GMEIn the Money | $17.00In the Money | $17.90In the Money | $17.40In the Money | $13.65In the Money | 214In the Money | 6,458In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.27Out of the Money | 3,575Out of the Money | 2,321Out of the Money | |
GMEIn the Money | $16.15In the Money | $17.60In the Money | $14.55In the Money | $11.24In the Money | 71In the Money | 1,734In the Money | GMEOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.32Out of the Money | 1,438Out of the Money | 2,103Out of the Money | |
GMEIn the Money | $16.15In the Money | $16.90In the Money | $16.00In the Money | $12.99In the Money | 3,278In the Money | 23,278In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.50Out of the Money | 11,515Out of the Money | 4,941Out of the Money | |
GMEIn the Money | $15.20In the Money | $16.65In the Money | $14.20In the Money | $11.42In the Money | 893In the Money | 1,857In the Money | GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.71Out of the Money | 1,956Out of the Money | 558Out of the Money | |
GMEIn the Money | $15.05In the Money | $15.85In the Money | $15.32In the Money | $12.88In the Money | 717In the Money | 8,324In the Money | GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.93Out of the Money | 3,504Out of the Money | 2,700Out of the Money | |
GMEIn the Money | $14.25In the Money | $15.40In the Money | $14.90In the Money | $12.66In the Money | 437In the Money | 1,245In the Money | GMEOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-1.17Out of the Money | 1,112Out of the Money | 320Out of the Money | |
GMEIn the Money | $14.20In the Money | $14.90In the Money | $14.28In the Money | $12.25In the Money | 2,322In the Money | 18,183In the Money | GMEOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-1.47Out of the Money | 5,089Out of the Money | 1,234Out of the Money | |
GMEIn the Money | $13.65In the Money | $14.40In the Money | $14.13In the Money | $12.28In the Money | 424In the Money | 902In the Money | GMEOut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-1.68Out of the Money | 1,721Out of the Money | 284Out of the Money | |
GMEIn the Money | $13.05In the Money | $13.95In the Money | $13.67In the Money | $12.00In the Money | 2,436In the Money | 5,061In the Money | GMEOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-2.08Out of the Money | 5,858Out of the Money | 3,307Out of the Money | |
GMEIn the Money | $12.65In the Money | $13.60In the Money | $13.01In the Money | $11.46In the Money | 394In the Money | 630In the Money | GMEOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-2.38Out of the Money | 1,237Out of the Money | 113Out of the Money | |
GMEIn the Money | $12.40In the Money | $13.00In the Money | $12.72In the Money | $11.30In the Money | 1,377In the Money | 2,665In the Money | GMEOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-2.78Out of the Money | 3,827Out of the Money | 202Out of the Money | |
GMEIn the Money | $11.60In the Money | $12.55In the Money | $11.07In the Money | $9.68In the Money | 321In the Money | 458In the Money | GMEOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-2.99Out of the Money | 1,050Out of the Money | 143Out of the Money | |
GMEIn the Money | $11.60In the Money | $12.05In the Money | $11.75In the Money | $10.50In the Money | 13,459In the Money | 27,987In the Money | GMEOut of the Money | $0.56Out of the Money | $0.57Out of the Money | $0.57Out of the Money | $-3.57Out of the Money | 25,973Out of the Money | 104Out of the Money | |
GMEIn the Money | $10.80In the Money | $11.80In the Money | $11.45In the Money | $10.19In the Money | 270In the Money | 1,399In the Money | GMEOut of the Money | $0.65Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $-4.95Out of the Money | 1,338Out of the Money | 5Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.35In the Money | $11.00In the Money | $9.95In the Money | 931In the Money | 1,460In the Money | GMEOut of the Money | $0.75Out of the Money | $0.92Out of the Money | $0.78Out of the Money | $-3.32Out of the Money | 2,881Out of the Money | 16Out of the Money | |
GMEIn the Money | $10.35In the Money | $10.85In the Money | $10.87In the Money | $9.85In the Money | 467In the Money | 859In the Money | GMEOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $-4.25Out of the Money | 1,228Out of the Money | 14Out of the Money | |
GMEIn the Money | $10.00In the Money | $10.50In the Money | $10.40In the Money | $9.51In the Money | 1,359In the Money | 3,449In the Money | GMEOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.04Out of the Money | $-4.92Out of the Money | 4,896Out of the Money | 9Out of the Money | |
GMEIn the Money | $9.70In the Money | $10.30In the Money | $9.99In the Money | $8.99In the Money | 609In the Money | 463In the Money | GMEOut of the Money | $1.16Out of the Money | $1.30Out of the Money | $1.25Out of the Money | $1.25Out of the Money | 1,076Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.45In the Money | $10.00In the Money | $9.45In the Money | $8.65In the Money | 816In the Money | 1,208In the Money | GMEOut of the Money | $1.35Out of the Money | $1.44Out of the Money | $1.45Out of the Money | $-6.35Out of the Money | 2,862Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.40In the Money | $9.10In the Money | $8.32In the Money | 1,413In the Money | 1,214In the Money | GMEOut of the Money | $1.75Out of the Money | $1.91Out of the Money | $1.81Out of the Money | $-5.95Out of the Money | 2,831Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.35In the Money | $8.70In the Money | $8.61In the Money | $7.93In the Money | 14,638In the Money | 26,620In the Money | GMEOut of the Money | $2.26Out of the Money | $2.40Out of the Money | $2.40Out of the Money | $-6.27Out of the Money | 12,530Out of the Money | 38Out of the Money | |
GMEIn the Money | $7.85In the Money | $8.25In the Money | $7.99In the Money | $7.43In the Money | 5,088In the Money | 638In the Money | GMEOut of the Money | $2.73Out of the Money | $2.90Out of the Money | $2.82Out of the Money | $-11.99Out of the Money | 2,292Out of the Money | 1Out of the Money | |
GMEIn the Money | $7.50In the Money | $7.95In the Money | $7.72In the Money | $7.18In the Money | 3,103In the Money | 823In the Money | GMEOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.35Out of the Money | $3.35Out of the Money | 3,265Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.10In the Money | $7.50In the Money | $7.48In the Money | $6.95In the Money | 6,410In the Money | 703In the Money | GMEOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.10Out of the Money | $-6.71Out of the Money | 4,611Out of the Money | 13Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.10In the Money | $6.85In the Money | $6.35In the Money | 5,525In the Money | 801In the Money | GMENear the Money | $4.60Near the Money | $4.80Near the Money | $4.70Near the Money | $4.70Near the Money | 3,581Near the Money | ---Near the Money | |
GMEIn the Money | $6.55In the Money | $6.80In the Money | $6.69In the Money | $6.26In the Money | 51,732In the Money | 41,392In the Money | GMENear the Money | $5.35Near the Money | $5.50Near the Money | $5.40Near the Money | $-12.00Near the Money | 10,296Near the Money | 1Near the Money | |
GMEUnderlying issue's last price | $6.25Underlying issue's last price | $6.50Underlying issue's last price | $6.45Underlying issue's last price | $6.00Underlying issue's last price | 6,412Underlying issue's last price | 144Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | GMEUnderlying issue's last price | $6.10Underlying issue's last price | $6.25Underlying issue's last price | $6.25Underlying issue's last price | $6.25Underlying issue's last price | 914Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $6.00Near the Money | $6.30Near the Money | $6.00Near the Money | $5.60Near the Money | 6,653Near the Money | 114Near the Money | GMEIn the Money | $6.75In the Money | $7.05In the Money | $6.95In the Money | $6.95In the Money | 866In the Money | ---In the Money | |
GMENear the Money | $5.80Near the Money | $6.05Near the Money | $6.00Near the Money | $5.70Near the Money | 5,175Near the Money | 420Near the Money | GMEIn the Money | $7.45In the Money | $7.80In the Money | $7.62In the Money | $7.62In the Money | 499In the Money | ---In the Money | |
GMENear the Money | $5.65Near the Money | $5.75Near the Money | $5.65Near the Money | $5.36Near the Money | 63,278Near the Money | 16,660Near the Money | GMEIn the Money | $8.25In the Money | $8.60In the Money | $8.40In the Money | $-10.60In the Money | 1,131In the Money | ---In the Money |