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 | $12.65In 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 | $11.65In the Money | $13.45In 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 | $11.20In 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 | $10.70In the Money | $12.65In 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 | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 126Out of the Money | |
GMEIn the Money | $10.20In the Money | $12.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $9.70In the Money | $11.55In 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 | $9.15In the Money | $11.10In 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 | $8.70In the Money | $10.65In 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 | $-0.01Out of the Money | 3Out of the Money | 257Out of the Money | |
GMEIn the Money | $8.20In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 183Out of the Money | |
GMEIn the Money | $7.70In the Money | $9.60In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 93Out of the Money | 870Out of the Money | |
GMEIn the Money | $7.15In the Money | $9.20In the Money | $8.40In the Money | $0.40In the Money | 1In 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 | $6.65In the Money | $7.85In the Money | $7.10In the Money | $2.00In the Money | 9In the Money | 117In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 32Out of the Money | 2,612Out of the Money | |
GMEIn the Money | $6.15In the Money | $8.10In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 674Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.45In the Money | $6.65In the Money | $-0.20In the Money | 12In the Money | 6,604In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 351Out of the Money | 9,596Out of the Money | |
GMEIn the Money | $4.60In the Money | $6.25In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1Out of the Money | 615Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.65In the Money | $5.68In the Money | $0.63In the Money | 25In the Money | 15,643In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 580Out of the Money | 5,139Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.15In the Money | $4.75In the Money | $-0.58In the Money | 2In the Money | 913In the Money | GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 24Out of the Money | 908Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.55In the Money | $4.47In the Money | $-0.08In the Money | 68In the Money | 22,734In the Money | GMEOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 1,148Out of the Money | 5,409Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.15In the Money | $4.50In the Money | $0.13In the Money | 15In the Money | 3,677In the Money | GMEOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 96Out of the Money | 713Out of the Money | |
GMEIn the Money | $3.50In the Money | $3.75In the Money | $3.70In the Money | $-0.10In the Money | 74In the Money | 5,289In the Money | GMEOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.16Out of the Money | 1,543Out of the Money | 8,928Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.45In the Money | $3.80In the Money | $-0.20In the Money | 16In the Money | 1,412In the Money | GMENear the Money | $0.51Near the Money | $0.68Near the Money | $0.69Near the Money | $-0.07Near the Money | 326Near the Money | 1,350Near the Money | |
GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.00In the Money | $-0.40In the Money | 269In the Money | 6,307In the Money | GMENear the Money | $0.80Near the Money | $0.89Near the Money | $0.83Near the Money | $-0.20Near the Money | 521Near the Money | 696Near the Money | |
GMEIn the Money | $2.73In the Money | $2.92In the Money | $3.00In the Money | $-0.30In the Money | 47In the Money | 1,599In the Money | GMENear the Money | $1.03Near the Money | $1.22Near the Money | $1.15Near the Money | $-0.11Near the Money | 163Near the Money | 247Near the Money | |
GMEIn the Money | $2.57In the Money | $2.72In the Money | $2.64In the Money | $-0.21In the Money | 1,320In the Money | 23,112In the Money | GMENear the Money | $1.33Near the Money | $1.47Near the Money | $1.41Near the Money | $-0.19Near the Money | 369Near the Money | 2,396Near the Money | |
GMEIn the Money | $2.37In the Money | $2.56In the Money | $2.43In the Money | $-0.67In the Money | 485In the Money | 1,627In the Money | GMENear the Money | $1.54Near the Money | $1.94Near the Money | $1.53Near the Money | $-0.34Near the Money | 36Near the Money | 112Near the Money | |
GMEUnderlying issue's last price | $2.24Underlying issue's last price | $2.38Underlying issue's last price | $2.36Underlying issue's last price | $-0.20Underlying issue's last price | 492Underlying issue's last price | 7,854Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $1.98Underlying issue's last price | $2.10Underlying issue's last price | $2.05Underlying issue's last price | $-0.21Underlying issue's last price | 855Underlying issue's last price | 1,331Underlying issue's last price |
GMENear the Money | $2.01Near the Money | $2.25Near the Money | $2.25Near the Money | $-0.15Near the Money | 272Near the Money | 593Near the Money | GMEIn the Money | $2.36In the Money | $2.58In the Money | $2.44In the Money | $-0.16In the Money | 47In the Money | 67In the Money | |
GMENear the Money | $2.09Near the Money | $2.13Near the Money | $2.09Near the Money | $-0.16Near the Money | 1,295Near the Money | 16,062Near the Money | GMEIn the Money | $2.56In the Money | $2.97In the Money | $2.91In the Money | $-0.04In the Money | 638In the Money | 295In the Money | |
GMENear the Money | $1.84Near the Money | $1.96Near the Money | $1.91Near the Money | $-0.28Near the Money | 272Near the Money | 321Near the Money | GMEIn the Money | $2.73In the Money | $3.40In the Money | $3.35In the Money | $0.10In the Money | 2In the Money | 5In the Money | |
GMENear the Money | $1.70Near the Money | $1.91Near the Money | $1.77Near the Money | $-0.28Near the Money | 625Near the Money | 2,998Near the Money | GMEIn the Money | $3.10In the Money | $4.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMENear the Money | $1.54Near the Money | $1.81Near the Money | $1.77Near the Money | $-0.18Near the Money | 23Near the Money | 218Near the Money | GMEIn the Money | $3.50In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $1.46Near the Money | $1.68Near the Money | $2.02Near the Money | $-0.05Near the Money | 167Near the Money | 1,236Near the Money | GMEIn the Money | $3.90In the Money | $5.25In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.61Out of the Money | $1.45Out of the Money | $-0.39Out of the Money | 47Out of the Money | 126Out of the Money | GMEIn the Money | $4.30In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.44Out of the Money | $1.50Out of the Money | $1.44Out of the Money | $-0.24Out of the Money | 2,800Out of the Money | 18,288Out of the Money | GMEIn the Money | $4.85In the Money | $6.30In the Money | $5.25In the Money | $-0.62In the Money | 2In the Money | 46In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.48Out of the Money | $1.31Out of the Money | $-0.24Out of the Money | 8Out of the Money | 63Out of the Money | GMEIn the Money | $4.35In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.36Out of the Money | $1.27Out of the Money | $-0.35Out of the Money | 193Out of the Money | 423Out of the Money | GMEIn the Money | $4.90In the Money | $7.30In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.04Out of the Money | $1.34Out of the Money | $1.18Out of the Money | $-0.77Out of the Money | 5Out of the Money | 255Out of the Money | GMEIn the Money | $5.00In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.25Out of the Money | $1.17Out of the Money | $-0.26Out of the Money | 152Out of the Money | 2,345Out of the Money | GMEIn the Money | $5.65In the Money | $7.90In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.21Out of the Money | $1.60Out of the Money | $-0.10Out of the Money | 12Out of the Money | 115Out of the Money | GMEIn the Money | $6.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.93Out of the Money | $1.14Out of the Money | $1.50Out of the Money | $-0.38Out of the Money | 38Out of the Money | 378Out of the Money | GMEIn the Money | $7.65In the Money | $8.35In the Money | $7.42In the Money | $-1.69In the Money | 3In the Money | 1In the Money | |
GMEOut of the Money | $0.82Out of the Money | $1.17Out of the Money | $1.10Out of the Money | $-0.15Out of the Money | 58Out of the Money | 538Out of the Money | GMEIn the Money | $7.35In the Money | $9.70In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.83Out of the Money | $0.94Out of the Money | $0.89Out of the Money | $-0.09Out of the Money | 955Out of the Money | 25,121Out of the Money | GMEIn the Money | $8.30In the Money | $10.60In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.67Out of the Money | $1.29Out of the Money | $1.19Out of the Money | $0.14Out of the Money | 36Out of the Money | 349Out of the Money | GMEIn the Money | $9.20In the Money | $11.60In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.92Out of the Money | $0.76Out of the Money | $-0.23Out of the Money | 63Out of the Money | 661Out of the Money | GMEIn the Money | $10.60In the Money | $12.70In 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 | $0.76Out of the Money | $0.84Out of the Money | $0.07Out of the Money | 41Out of the Money | 474Out of the Money | GMEIn the Money | $11.00In the Money | $13.40In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.61Out of the Money | $-0.27Out of the Money | 12Out of the Money | 693Out of the Money | GMEIn the Money | $12.00In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.14Out of the Money | 1,481Out of the Money | 37,624Out of the Money | GMEIn the Money | $13.00In the Money | $15.00In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.56Out of the Money | $0.61Out of the Money | $-0.27Out of the Money | 49Out of the Money | 47Out of the Money | GMEIn the Money | $13.95In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.54Out of the Money | $0.48Out of the Money | $-0.23Out of the Money | 72Out of the Money | 33Out of the Money | GMEIn the Money | $14.90In the Money | $17.45In 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 | $0.71Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 5Out of the Money | 74Out of the Money | GMEIn the Money | $15.90In the Money | $18.55In 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 | $0.42Out of the Money | $0.35Out of the Money | $-0.12Out of the Money | 1,916Out of the Money | 12,330Out of the Money | GMEIn the Money | $16.75In the Money | $19.50In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |