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 | $8.40In the Money | $9.30In the Money | $9.50In the Money | $1.75In the Money | 1In the Money | 6In the Money | GMEOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.30In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.20In the Money | $7.30In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.85In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.35In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.85In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 10Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.20In the Money | $5.35In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 300In the Money | GMEOut of the Money | $0.02Out of the Money | $0.41Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 43Out of the Money | 162Out of the Money | |
GMEIn the Money | $3.95In the Money | $4.90In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.30In the Money | $4.40In the Money | $4.01In the Money | $1.31In the Money | 6In the Money | 14In the Money | GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 307Out of the Money | 270Out of the Money | |
GMEIn the Money | $2.83In the Money | $3.95In 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 | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 2Out of the Money | 10Out of the Money | |
GMEIn the Money | $2.57In the Money | $3.30In the Money | $3.20In the Money | $0.85In the Money | 2In the Money | 126In the Money | GMENear the Money | $0.12Near the Money | $0.20Near the Money | $0.17Near the Money | $0.00Near the Money | 852Near the Money | 1,202Near the Money | |
GMEIn the Money | $2.16In the Money | $2.95In the Money | $3.00In the Money | $1.40In the Money | 1In the Money | 15In the Money | GMENear the Money | $0.21Near the Money | $0.69Near the Money | $0.21Near the Money | $-0.19Near the Money | 144Near the Money | 10Near the Money | |
GMEIn the Money | $2.00In the Money | $2.52In the Money | $2.26In the Money | $0.60In the Money | 6,110In the Money | 9,908In the Money | GMENear the Money | $0.37Near the Money | $0.47Near the Money | $0.44Near the Money | $-0.05Near the Money | 907Near the Money | 2,617Near the Money | |
GMEIn the Money | $1.79In the Money | $2.53In the Money | $1.98In the Money | $0.59In the Money | 58In the Money | 74In the Money | GMENear the Money | $0.35Near the Money | $0.75Near the Money | $0.70Near the Money | $-0.05Near the Money | 104Near the Money | 36Near the Money | |
GMEIn the Money | $1.50In the Money | $1.79In the Money | $1.70In the Money | $0.59In the Money | 5,674In the Money | 9,052In the Money | GMENear the Money | $0.79Near the Money | $0.89Near the Money | $0.84Near the Money | $-0.06Near the Money | 109Near the Money | 1,489Near the Money | |
GMEUnderlying issue's last price | $1.40Underlying issue's last price | $1.66Underlying issue's last price | $1.39Underlying issue's last price | $0.44Underlying issue's last price | 970Underlying issue's last price | 359Underlying issue's last price | Filter Table By Strike Price of$11.50Underlying issue's last price | GMEUnderlying issue's last price | $1.02Underlying issue's last price | $1.24Underlying issue's last price | $1.25Underlying issue's last price | $-0.19Underlying issue's last price | 46Underlying issue's last price | 204Underlying issue's last price |
GMENear the Money | $1.26Near the Money | $1.30Near the Money | $1.27Near the Money | $0.47Near the Money | 10,978Near the Money | 23,074Near the Money | GMEIn the Money | $1.33In the Money | $1.43In the Money | $1.43In the Money | $-0.20In the Money | 277In the Money | 806In the Money | |
GMENear the Money | $1.03Near the Money | $1.17Near the Money | $1.10Near the Money | $0.47Near the Money | 651Near the Money | 104Near the Money | GMEIn the Money | $1.51In the Money | $1.94In the Money | $1.85In the Money | $-0.56In the Money | 2In the Money | 10In the Money | |
GMENear the Money | $0.95Near the Money | $1.00Near the Money | $0.95Near the Money | $0.40Near the Money | 2,596Near the Money | 3,178Near the Money | GMEIn the Money | $1.98In the Money | $2.27In the Money | $2.06In the Money | $-0.24In the Money | 38In the Money | 8,800In the Money | |
GMENear the Money | $0.60Near the Money | $1.44Near the Money | $0.75Near the Money | $0.26Near the Money | 93Near the Money | 17Near the Money | GMEIn the Money | $2.07In the Money | $3.20In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $0.76Near the Money | $0.80Near the Money | $0.80Near the Money | $0.32Near the Money | 449Near the Money | 2,713Near the Money | GMEIn the Money | $2.53In the Money | $3.65In the Money | $2.87In the Money | $-0.83In the Money | 4In the Money | 276In the Money | |
GMENear the Money | $0.65Near the Money | $0.80Near the Money | $0.70Near the Money | $0.33Near the Money | 123Near the Money | 155Near the Money | GMEIn the Money | $2.80In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.66Out of the Money | $0.32Out of the Money | 6,342Out of the Money | 18,498Out of the Money | GMEIn the Money | $3.15In the Money | $4.50In the Money | $4.54In the Money | $0.00In the Money | ---In the Money | 569In the Money | |
GMEOut of the Money | $0.34Out of the Money | $1.06Out of the Money | $0.60Out of the Money | $0.31Out of the Money | 125Out of the Money | 2Out of the Money | GMEIn the Money | $3.60In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.42Out of the Money | 704Out of the Money | 2,627Out of the Money | GMEIn the Money | $4.05In the Money | $5.45In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.26Out of the Money | 465Out of the Money | 853Out of the Money | GMEIn the Money | $5.05In the Money | $6.40In the Money | $5.56In the Money | $-1.31In the Money | 11In the Money | 118In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $0.17Out of the Money | 185Out of the Money | 1,611Out of the Money | GMEIn the Money | $5.95In the Money | $7.35In the Money | $6.75In the Money | $-0.70In the Money | 2In the Money | 60In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.85Out of the Money | $0.41Out of the Money | $0.25Out of the Money | 59Out of the Money | 159Out of the Money | GMEIn the Money | $6.85In the Money | $8.30In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.20Out of the Money | 9,117Out of the Money | 3,461Out of the Money | GMEIn the Money | $7.85In the Money | $9.30In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.50Out of the Money | $0.20Out of the Money | $0.06Out of the Money | 58Out of the Money | 239Out of the Money | GMEIn the Money | $8.80In the Money | $10.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.41Out of the Money | $0.27Out of the Money | $0.05Out of the Money | 59Out of the Money | 293Out of the Money | GMEIn the Money | $10.00In the Money | $11.25In the Money | $10.45In the Money | $-0.60In the Money | 19In the Money | 19In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.23Out of the Money | $0.15Out of the Money | 2Out of the Money | 177Out of the Money | GMEIn the Money | $10.75In the Money | $12.20In 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 | $0.69Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 8Out of the Money | 113Out of the Money | GMEIn the Money | $11.75In the Money | $13.20In 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 | $0.29Out of the Money | $0.28Out of the Money | $0.19Out of the Money | 11,903Out of the Money | 3,357Out of the Money | GMEIn the Money | $12.75In the Money | $14.20In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 1Out of the Money | 106Out of the Money | GMEIn the Money | $13.70In the Money | $15.15In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.44Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | GMEIn the Money | $14.70In the Money | $16.15In 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 | $0.49Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | GMEIn the Money | $15.70In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.13Out of the Money | 72Out of the Money | 363Out of the Money | GMEIn the Money | $16.70In the Money | $18.10In 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 | $0.21Out of the Money | $0.21Out of the Money | $0.15Out of the Money | 13,586Out of the Money | 6,392Out of the Money | GMEIn the Money | $17.70In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |