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 | $12.75In the Money | $14.90In 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 | $11.80In the Money | $13.90In 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 | $11.25In the Money | $13.35In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $10.75In the Money | $12.85In the Money | $11.75In the Money | $2.05In the Money | 100In 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 | $10.25In the Money | $12.35In 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 | $1.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $9.75In the Money | $11.90In 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 | 7Out of the Money | 72Out of the Money | |
GMEIn the Money | $9.25In the Money | $11.40In 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 | $0.47Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $8.75In the Money | $10.80In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 315In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 19Out of the Money | 207Out of the Money | |
GMEIn the Money | $8.25In the Money | $10.35In 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 | $0.38Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 59Out of the Money | 54Out of the Money | |
GMEIn the Money | $7.75In the Money | $9.90In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 379Out of the Money | 690Out of the Money | |
GMEIn the Money | $7.25In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 118Out of the Money | 159Out of the Money | |
GMEIn the Money | $6.90In the Money | $8.85In the Money | $6.21In the Money | $4.21In the Money | 18In the Money | 125In the Money | GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1,000Out of the Money | 2,570Out of the Money | |
GMEIn the Money | $6.35In the Money | $8.50In the Money | $7.00In the Money | $3.55In the Money | 6In the Money | 18In the Money | GMEOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 287Out of the Money | 774Out of the Money | |
GMEIn the Money | $6.30In the Money | $8.00In the Money | $6.30In the Money | $3.30In the Money | 155In the Money | 12,502In the Money | GMEOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.19Out of the Money | 1,450Out of the Money | 7,671Out of the Money | |
GMEIn the Money | $5.70In the Money | $7.40In the Money | $6.85In the Money | $4.76In the Money | 113In the Money | 158In the Money | GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.39Out of the Money | 278Out of the Money | 221Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.80In the Money | $5.50In the Money | $2.79In the Money | 1,963In the Money | 15,547In the Money | GMEOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.50Out of the Money | 2,627Out of the Money | 2,229Out of the Money | |
GMEIn the Money | $5.05In the Money | $6.00In the Money | $5.72In the Money | $3.47In the Money | 677In the Money | 950In the Money | GMEOut of the Money | $0.31Out of the Money | $0.45Out of the Money | $0.27Out of the Money | $-0.93Out of the Money | 811Out of the Money | 224Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.05In the Money | $5.00In the Money | $2.81In the Money | 4,275In the Money | 25,367In the Money | GMEOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.84Out of the Money | 3,090Out of the Money | 1,726Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.05In the Money | $4.60In the Money | $2.58In the Money | 3,123In the Money | 1,634In the Money | GMEOut of the Money | $0.70Out of the Money | $0.93Out of the Money | $0.75Out of the Money | $-1.13Out of the Money | 303Out of the Money | 45Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.45In the Money | $4.35In the Money | $2.42In the Money | 3,225In the Money | 4,892In the Money | GMEOut of the Money | $0.92Out of the Money | $1.05Out of the Money | $0.99Out of the Money | $-1.17Out of the Money | 771Out of the Money | 8,842Out of the Money | |
GMEIn the Money | $2.80In the Money | $5.05In the Money | $4.30In the Money | $2.58In the Money | 1,343In the Money | 405In the Money | GMENear the Money | $0.93Near the Money | $1.43Near the Money | $1.35Near the Money | $-1.19Near the Money | 1,299Near the Money | 10Near the Money | |
GMEIn the Money | $3.95In the Money | $4.05In the Money | $4.00In the Money | $2.54In the Money | 4,409In the Money | 3,790In the Money | GMENear the Money | $1.41Near the Money | $1.61Near the Money | $1.51Near the Money | $-1.74Near the Money | 189Near the Money | 282Near the Money | |
GMEIn the Money | $2.83In the Money | $4.25In the Money | $3.84In the Money | $2.29In the Money | 503In the Money | 1,311In the Money | GMENear the Money | $1.69Near the Money | $2.07Near the Money | $1.87Near the Money | $-1.90Near the Money | 28Near the Money | 11Near the Money | |
GMEIn the Money | $3.45In the Money | $3.80In the Money | $3.65In the Money | $2.12In the Money | 11,659In the Money | 24,427In the Money | GMENear the Money | $2.15Near the Money | $2.38Near the Money | $2.22Near the Money | $-1.93Near the Money | 598Near the Money | 665Near the Money | |
GMEIn the Money | $3.30In the Money | $3.75In the Money | $3.50In the Money | $1.83In the Money | 1,887In the Money | 257In the Money | GMENear the Money | $2.40Near the Money | $2.84Near the Money | $2.60Near the Money | $2.60Near the Money | 62Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $3.25Underlying issue's last price | $1.83Underlying issue's last price | 2,439Underlying issue's last price | 5,487Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $2.77Underlying issue's last price | $3.00Underlying issue's last price | $2.90Underlying issue's last price | $-2.35Underlying issue's last price | 126Underlying issue's last price | 73Underlying issue's last price |
GMENear the Money | $2.90Near the Money | $3.40Near the Money | $3.09Near the Money | $1.80Near the Money | 3,881Near the Money | 2,789Near the Money | GMEIn the Money | $3.50In the Money | $3.70In the Money | $3.70In the Money | $-2.09In the Money | 104In the Money | 113In the Money | |
GMENear the Money | $2.67Near the Money | $3.00Near the Money | $2.80Near the Money | $1.57Near the Money | 743Near the Money | 2,452Near the Money | GMEIn the Money | $3.70In the Money | $4.60In the Money | $5.00In the Money | $-1.85In the Money | 2In the Money | 28In the Money | |
GMENear the Money | $2.37Near the Money | $2.93Near the Money | $2.36Near the Money | $1.38Near the Money | 380Near the Money | 810Near the Money | GMEIn the Money | $4.25In the Money | $5.45In the Money | $8.24In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $2.29Out of the Money | $2.65Out of the Money | $2.64Out of the Money | $1.57Out of the Money | 6,351Out of the Money | 9,667Out of the Money | GMEIn the Money | $5.80In the Money | $6.20In the Money | $6.00In the Money | $-3.69In the Money | 30In the Money | 8In the Money | |
GMEOut of the Money | $1.91Out of the Money | $2.51Out of the Money | $2.25Out of the Money | $1.25Out of the Money | 324Out of the Money | 299Out of the Money | GMEIn the Money | $6.00In the Money | $7.05In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.74Out of the Money | $2.47Out of the Money | $2.10Out of the Money | $1.10Out of the Money | 638Out of the Money | 358Out of the Money | GMEIn the Money | $6.30In the Money | $9.30In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.62Out of the Money | $2.15Out of the Money | $1.90Out of the Money | $1.15Out of the Money | 161Out of the Money | 180Out of the Money | GMEIn the Money | $7.60In the Money | $9.35In the Money | $9.11In the Money | $9.11In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.61Out of the Money | $1.99Out of the Money | $1.71Out of the Money | $0.96Out of the Money | 199Out of the Money | 326Out of the Money | GMEIn the Money | $8.85In the Money | $11.00In the Money | $9.52In the Money | $9.52In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.60Out of the Money | $1.65Out of the Money | $1.61Out of the Money | $0.86Out of the Money | 4,012Out of the Money | 23,103Out of the Money | GMEIn the Money | $9.65In the Money | $11.95In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.34Out of the Money | $1.84Out of the Money | $1.31Out of the Money | $0.67Out of the Money | 196Out of the Money | 117Out of the Money | GMEIn the Money | $10.00In the Money | $12.80In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.50Out of the Money | $1.35Out of the Money | $0.68Out of the Money | 591Out of the Money | 232Out of the Money | GMEIn the Money | $11.40In the Money | $13.75In 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 | $1.40Out of the Money | $1.25Out of the Money | $0.81Out of the Money | 203Out of the Money | 208Out of the Money | GMEIn the Money | $11.75In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.36Out of the Money | $1.18Out of the Money | $0.58Out of the Money | 578Out of the Money | 671Out of the Money | GMEIn the Money | $12.90In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.08Out of the Money | $1.08Out of the Money | $0.52Out of the Money | 29,398Out of the Money | 31,828Out of the Money | GMEIn the Money | $13.30In the Money | $16.55In the Money | $17.40In the Money | $17.40In the Money | 1In the Money | ---In the Money |